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

PRESIDENTS, POP STARS JOIN IN EPIC FAREWELL TO QUEEN OF SOULIn a send-off both grand and personal, an all-star lineup of mourners filled the same Detroit church that hosted Rosa Parks fu neral and offered prayers, songs and dozens of tributes to say farewell to Aretha Franklin. See The News Wire Vol. 126 | Issue No. 244 www.yoursun.com AMERICAS BEST COMMUNITY DAILY $1.50 AN EDITION OF THE SUNSaturday, September 1, 2018High 91 Low 7465% chance of rainPulitzer Prize winner2016 7 05252000258 CHARLIE SAYSOnly three weeks until fall!CALL US ATDAILY $1.50 FIND US ONLINE CHARLOTTE SUN941-206-1000www.yoursun.comTHE SUNCrosswords ........10 Police Beat ..........5 Viewpoint ...........8 Opinion ...............9OUR TOWNCalendar ............10 Local News .......1,8 Wheels .............6-7NEWS WIREComics/Puzzles ....5-7 Nation .................3 State ...................2 Stocks ...............3-4 World ..................2SPORTSLottery ................2 Sports on TV ........2 Weather ..............8INDEX AP PHOTOS By LIZ HARDAWAYSTAFF WRITERMoney doesnt necessarily buy votes, but it may help, Florida election data shows. With primary election results “nalized, there is some evidence big money may take the cake. According to local data, candidates who spent more money for their constituents attention typically did better in the polls, and ended up saving money for every vote they actually received. Charlotte County, however, was an exception. The Sun compared candidates expenditures to how many votes each candidate received in the 2018 primary election season. The Sun also compared candidates expenditures to how many potential registered voters could cast their vote this season. Data was collected from the Charlotte County and Sarasota County Supervisors of Elections, Florida Division of Elections, Florida Election Watch and the Federal Election Commission. When it comes to state and federal races, winning candidates such as state Sen. Greg Steube, April Freeman, Amira Fox, Ron DeSantis and Andrew Gillum spent an average of $1.03 per registered voter in their race, compared to losing candidates 81-cent average. Meanwhile, Gov. Rick Scott, who is vying for U.S. Senate, spent $6.07 on each of Floridas 4.5 million Republican voters. Sarasota County followed the same trend on a much smaller scale, with winners dishing out three times as much per registered voter in their party compared to losing candidates. Charlotte County, however, largely voted for candidates who spent less. Winners typically spent 17 cents per potential voter, and losers spent 22 cents. Charlotte County candidate winners spent an average of $1.10 on each vote actually received, as voter turnout is usually low compared to the number of potential voters. Losing candidates spent double that for the votes they received. Charlotte candidates ended up spending anywhere from 8 cents to almost $5 for a vote Tuesday night. For example, Kathleen Coppola spent about 8 cents per vote for Airport Authority District 4.Campaign spending meant wins in Sarasota, not so much Charlotte More money, more votes?VOTES | 4 By ANNE EASKERSTAFF WRITERA woman who was raped last year at the Lakes of Tuscana apartment complex in Port Charlotte is suing the perpetrator in addition to the apartment management company, Aspen Square Management, and the owner, Port Charlotte Zone LLC. Identi“ed in the lawsuit as A.C., the woman was attacked in her apartment last July by David Bradley, 41, who is currently serving a nine-year prison sentence at Mayo Correctional Institution. Obviously Mr. Bradley was the perpetrator of the crime, but we believe after conducting our investigation, that the apartment complex had every opportunity to really prevent this situation from happening,Ž said the victims attorney, James D. Gordon III. Thats why were seeking to hold them responsible as well.Ž A.C. was enjoying the apartment complex pool on July 2 when Bradley began talking to her. Over the course of the conversation, he indicated he was interested in subletting her apartment, and she agreed to give him a tour. After gaining entry, Bradley committed sexually battery against A.C., then stole her cellphone and disposed of it in a trash dumpster Lawsuit: Rape could have been preventedLAWSUIT | 4 SUN PHOTO BY ANNE EASKERThe Lakes of Tuscana apartment complex is being sued by the victim of a rape that occurred there last year. BRADLEYBy ANNE EASKERSTAFF WRITERA former masseuse at Massage Envy in Port Charlotte was arrested Wednesday for an alleged sexual battery of a male client earlier this year. On April 27, the victim came to the Charlotte County Sheriffs Of“ce and said after falling asleep during a full body massage, he woke up to the masseuse, Javarous McNealy, 26, performing oral sex on him against his will. He pushed McNealy away, asking him what he was doing. According to his statement, McNealy said, Im so sorry... Im so sorry,Ž and walked out of the room. The victim got dressed and walked out, leaving a $20 tip. He didnt mention the incident to anyone, because he didnt want to do anything out of the ordinary,Ž according to an arrest af“davit. He said he was ashamed, embarrassed, didnt know how to act, and didnt want anyone to know anything was wrong. He then drove home and told his wife what happened. They drove together to the District 3 Sheriffs Of“ce to report the incident. The victim provided the detective with DNA swabs and his boxer shorts, which were sent to the Florida Department of Law Enforcement for testing, along with swabs from McNealy. McNealy had worked for Massage Envy for approximately two years with no prior incidents, according to the af“davit. The victim Former Massage Envy masseuse accused of sexual batteryMASSEUSE | 4 MCNEALYSUN FILE PHOTOSBy LIZ HARDAWAYSTAFF WRITERThe Charlotte Harbor Yacht Club is using the yetto-be-built Sunseeker Resort as a way to lure potential buyers to its $6.5 million waterfront property. KW Commercial Real Estate is looking far and wideŽ for those interested in buying the 5-acre property, said KW agent Jim Quinn. Come join the development boom on Charlotte Harbor where Allegiant Air is building their Sunseeker Resort „ a 22-acre waterfront development on Charlotte Harbor which will include a resort hotel, nine condo towers, restaurants, bars, shops, marinas, fitness center, medical facility, grocery store with pharmacy,Ž states the listing for the yacht club, which includes the restaurant, marina and sports facilities. Though Sunseeker has yet to have its site plans approved through Charlotte County, the 22-acre waterfront resort may already be impacting the local economy and real estate.Charlotte Harbor Yacht Club for saleYet-to-be built Sunseeker Resort used as selling point PHOTO FROM THEBROKERLIST.COMCharlotte Harbor Yacht Club is for sale.SALE | 4

PAGE 2

Page 2 E/N/C www.yoursun.com The Sun | Saturday, September 1, 2018By LIZ HARDAWAYSTAFF WRITERThe former site of Kmart in Port Charlotte is being redeveloped along Cochran Boulevard to include some new, big name businesses. According to Charlotte County building permits, including commercial sign and fire permits, the Port Charlotte Marketplace will contain a 40,000-square-foot Burlington Coat Factory, a 20,000-square-foot HomeGoods, a Ross department store, an Essence Nails & Spa and a Skechers shoe store. The Port Charlotte Marketplace is a redevelopment of a nine-acre site that previously housed a vacant 108,500-square-foot Kmart. The site is going to be at 166,000 square feet with the implementation of phase two in April. The development originally planned to be almost 90,000 square feet of retail space and 451 parking spaces, according to previous site plans. The concentration of retail, restaurants and service providers along this retail corridor brings an impenetrable energy to this node making our site some of the most sought-after dirt in Charlotte County,Ž said Fraser Schaufele, director of leasing of GBT Realty, the company that is developing Port Charlotte Marketplace. With the exception of the nail salon, of which we have many, these are entirely new businesses to Charlotte County,Ž said Charlotte County planning and zoning official Shaun Cullinan. Businesses that have limited locations in Southwest Florida, you would have to travel to Lee or Sarasota County to find the next nearest locations. This shows that different corporate entities, from what we currently have, are beginning to take notice of Charlotte County.Ž Commercial sign and interior buildout permits are still under review for Skechers and Essence Nails & Spa, according to Charlotte County building permits. No new tenants will be announced for about 60 days,Ž said Caroline Peek, of BouncePath Marketing which represents GBT Realty. Burlington Coat Factory and HomeGoods are expected to open this fall. Luckys Market was announced to be a part of the marketplace in early May, involving a 28,650-square-foot storefront, with an expected opening of summer of 2019. Luckys Market is a supermarket chain that specializes in organic groceries. GBT obtained the 75-year ground lease last fall from 19400 Cochran Boulevard Holdings, LLC, the Sun reported in May. As of Monday, there were three, first-floor spaces still available to lease at the marketplace, according to loopnet. com. The spaces are 8,900 square feet, 5,400 square feet and 4,200 square feet. Lease terms are negotiable. The implementation of the second phase was announced late April in a press release by GBT. This added an additional 58,000 square feet to the site, now stretching from Tamiami Trail to Quesada Avenue, along Cochran Boulevard. The redevelopment is costing GBT an estimated $23 million, according to a press release from GBT Realty Corporation, which is a national commercial development and investment company based in Brentwood, Tennessee. The developers of this project have taken an under-utilized site in a central location and are in the process of transforming the center into a market place that Charlotte County residents will visit for decades,Ž said Dave Gammon, Charlotte County Economic Development Offices Business Recruitment Supervisor. From an economic development perspective, an active retail complex with desirable national tenants never hurts.Ž The developers, GBT Realty Corporation have worked their project directly through the community development office.Email: lhardaway@sun-herald.com Publisher ..................................................Glen Nickerson ..............941-205-6400 Executive Editor........................................Jim Gouvellis .................941-206-1134 Circulation Director ..................................Mark Yero ......................941-206-1300 Arcadian Editor.........................................Craig Garrett .................863-494-3925 Charlotte Sun Editor .................................Garry Overbey ...............941-206-1143 North Port Sun General Manager .............Mike Ruiz ......................941-564-3284 North Port Sun Editor ...............................Scott Lawson ................941-429-3002 Englewood Sun Publisher ........................Carol Y. Moore ...............941-681-3031 Englewood Sun Editor ..............................Chris Porter ...................941-681-3022 Editorial Page Editor .................................Steve Baumann .............941-681-3003SUN NEWSPAPERSMember of Alliance for Audited Media For vacation holds, please call Customer Service at 941-206-1300. 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 The SUN (USPS 743170) is published daily at Sun Coast Media Group, Inc., 23170 Harborview Road, Charlotte Harbor, FL 33980-2100. Periodicals postage paid at Punta Gorda, FL. Postmaster: Please send address changes to the SUN, 23170 Harborview Road, Charlotte Harbor, Florida 33980-2100.LOCAL/REGIONAL NEWSSTORE UNITS AT PORT CHARLOTTE MARKETPLACEStore Unit Essence Nails & Spa 103 Skechers USA 110 Home Goods 120 Burlington Coat Factory 130 Ross 140Source: Charlotte County Community Development Department building permits New business slated for Port Charlotte Marketplace SUN PHOTOS BY KAYLA GLEASONPort Charlotte Marketplace takes over the old K-Mart plaza. Burlington Coat Factory is just one of the much-anticipated shops at Port Charlotte Marketplace. Workers operate a lift. Port Charlotte Marketplace brings new life to the old K-Mart plaza. adno=50538705 LEASE YOUR HEARING AID€ Affordable $19 69 a month per aid€ Free batteries € 5 year loss & damage coverage € 5 year warranty € Replaced every 5 years € Purchase at any timeCall 627-04643095 Tamiami Trail, Unit B Port Charlotte, FL(between Olean & Elkcam Blvds)HEARING HEALTH CARE CENTERSwww.eartronics.comDr. Robert HooperBoard Certi“ ed Doctor of AudiologySince 1975 14 Day Risk Free Trial Englewood Car Wash & Detail CenterDedicated Customer Service 287 South Indiana Ave.Treat your Car to a day at the SpaOPEN 7 DAYS A WEEKMon-Sat 8:30am-4:30pm, Sun 9am-3pm We honor all competitor coupons.(941) 681-2167 $5.00 OFFCrown Jewel Wash(Only 1 coupon per Vehicle) Exp. 9/3/18 (Must present Coupon before service) $99Complete DetailExp. 9/3/18 (Must present Coupon before service) 2018 adno=54538762 Voted Best Dental Implants 2017 3D Guided Dental Implant Placement Fixed Dentures € Same Day Crowns, Full Mouth Restorations € IV Sedation, Expert Teeth Whitening € Kybella Dr. Brent Beyer Dr. Charles DavisDr. Frank LewickiFacial Spa ServicesCall For Our Monthly SpecialNew Patients Welcome!1218 E Venice Ave., Venice, FL 34285941.488.1075www.venicedentist.com ADNO=54539390 deserves a breakEVERYONE ONE If youre responsible for helping a loved one recover at home from surgery, illness or injury, you know all too well these days are few and far between. Our respite / vacation program gives you the opportunity to take a break from these demands. Youll have the added peace of mind knowing they are receiving around-the-clock professional care. Whether you use respite care on a regular basis, or just for a special occasion, call to learn about our short stays and affordable rates. Call today.ManorCare Health Services Venice 1450 East Venice Avenue € Venice, FL 34292 941.486.8088 € manorcare.com/Venice 201 7 HC R He alth care LLC adno=54537505 2017 Dr. Alvaro R. Bada, M.D.Murdock Circle Executive Center18308 Murcock Circle, Suite 101, Port Charlotte, FL 33948 Board Certi“ ed General Surgeon Fellow American College of Surgeons da Vinci Robotic Surgery Hemorrhoids Hernia Repair Colon & Rectal Surgery Gallbladder Problems Surgery for Gerd Gastro Intestinal Surgery Appendectomy Colonoscopy Esopho Gastro Dilitation/EGD Breast Surgery Skin Lesions Skin Cancer Surgery adno=50541825Call Now (941) 255-0069www.badamd.com

PAGE 3

The Sun | Saturday, September 1, 2018 www.yoursun.com E/N/C Page 3 www.baconsfurniture.com *Subject to credit approval. Minimum Monthly Payments Required. We reserve the right to discontinue or alter the terms of this oer at any time. See store for details.Port Charlotte 17701 Murdock Circle 941-625-4493 Mon-Fri 10am-7pm Sat 10am-6pm Savings based on manufacturer suggested retail price. Visit our store for more details. 125TH ANNIVERSARYBuilt For Life SweeptakesWell buy your room up to $5,000! Labor DaySale 50%OFFmsrp 70%by OFF msrp 17701 MURDOCK CIRCLE PORT CHARLOTTE, FL 33948 MONFRI 10AM7PM SAT 10AM6PM NEXT TO BACONS FURNITURE 9412358400ASHLEYHOMESTORE.COM PORT CHARLOTTE, FL *Previous purchases excluded. While supplies last. Discount o ers exclude CREATE Your Style Your Way, HomeStore Specials, Event Featured items, Online Specials, Bonus Deals, Daily Deals, O utlet, Beautyrest Black, Sealy Conform’, Tempur-Pedic, Stearns & Foster, Serta iComfort and Sealy Hybrid’ mattress purchases. O ers are nontransferable and does not apply to sales tax or shipping, In-Home Delivery and handling charges. On in-store purcha ses made with your Ashley Advantage’ credit card. Equal monthly payments required for 72 months. See associate for details. LOW PRICEGUARANTEE ON ALL MATTRESSES 40 %OFF SAVE UP TO YEARS 6 no interest € no money down no minimum purchase ORadno=50539583

PAGE 4

Page 4 C www.yoursun.com The Sun | Saturday, September 1, 2018FROM PAGE ONE CHARLOTTE COUNTY CANDIDATES COST PER VOTECandidate Cost Per Vote Votes Received Expenditures Stephen R. Deutsch€ $2.81 9,623 $27,079.31 Tom Sullivan $0.47 9,352 $4,349.20 Cathy Janiak€ $0.25 8,980 $2,273.61 Cara Reynolds€ $1.87 15,717 $29,391.19 Geri Waksler $4.92 6,906 $34,002.79 Rob Hancik€ $0.50 15,957 $7,944.35 Julie Price $1.32 15,299 $20,185.06 Kathleen Coppola€ $0.08 9,531 $737.36 Stan Smith $1.59 8,790 $13,976.49€ Winner of primary raceSource: Charlotte County Supervisor of Elections SARASOTA COUNTY CANDIDATES COST PER VOTECandidate Cost Per Vote Votes Received Expenditures Alexandra Cole $0.53 13,924 $7,379.31 Christian Ziegler€ $1.14 30,111 $34,393.47 Alan Maio€ $2.61 28,804 $75,051.12 Lourdes Ramirez $1.07 14,382 $15,378.60 Wesley Anne Beggs€ $0.56 23,881 $13,284.61 Mike Cosentino $0.69 11,630 $8,050.63 Nick Guy $0.95 45,508 $43,261.39 Bridget Ziegler€ $1.24 46,597 $57,742.67 Shirley Brown€ $1.41 46,065 $65,096.53 Karen Rose $1.32 45,262 $59,915.52 Pamela Gavette $0.51 19,521 $9,918.49 Jane Goodwin€ $0.50 46,739 $23,277.43 Richard Linden $1.38 11,638 $16,003.55 Justin Cody Willis $0.41 9,920 $4,106.21€ Winner of primary raceSource: Sarasota County Supervisor of Elections CARA REYNOLDS TOM SULLIVAN STEPHEN R. DEUTSCH SUN PHOTOS BY ALEXANDRA HERRERAAl Sears helps Gillian Cheaney on Tuesday to “nd out which precinct she was voting in. Melissa Walker, along with daughter Ruthie, smiles after casting her vote at the George Mullen Activity Center in North Port on Tuesday.said McNealy had given him at least two massages during his time as a member. On the day of the incident, McNealy allegedly told the victim, Im going to try to get you extra time because you are one of my faves.Ž The victim said he found the statement odd, but proceeded with his appointment. DNA results from the victims genitalia revealed a mixture of DNA, consistent with two donors. According to the arrest af“davit, McNealy is included as a possible contributor. The mixed DNA pro“le is more than 700 billion times more likely to occur if the sample originated from McNealy and one unrelated individual than from two unrelated individuals, the af“davit states. McNealy initially denied the incident, but after giving a second statement when confronted with the DNA testing results, he was charged with sexual battery. He was released from the Charlotte County Jail after posting a $20,000 bond. Massage Envy released a statement indicating McNealy is not eligible for hire at any Massage Envy location. Mr. McNealy was removed from the schedule upon the franchise location learning of the allegation, and upon completion of an investigation, was terminated and restricted by the franchise location. He is not eligible for hire at any Massage Envy franchise location. We are committed to providing a safe environment for members, guests and service providers at all our franchise locations.Ž Last year, after a BuzzFeed investigation reported more than 180 people across the United States filed sexual assault lawsuits against Massage Envy, the company recently released a six-step plan to increase safety for guests. The steps include updated background screening for massage therapists and partnering with the Rape, Abuse & Incest National Network (RAINN) for a review of all policies and procedures.Email: aeasker@sun-herald.comMASSEUSEFROM PAGE 1 School Board candidate Geri Waksler spent the most per vote this election season at $4.92 in Charlotte County, whereas Cathy Janiak and Cara Reynolds spent 25 cents and $1.87, respectively. Money doesnt vote, people do. My campaign spent a lot trying to get our message out there, but it wasnt the money alone that earned me supporters,Ž Reynolds said. My quali“cations, dedication, and platform resonated with voters who want to improve our schools and help our children.Ž Though Reynolds received just below half of the votes, she will face off against Janiak in the Nov. 6 election. Going forward, we plan to keep engaging people using whatever means we can because, as last Tuesdays results showed, people care about these issues and having a candidate with all the pieces of the puzzle on our School Board,Ž Reynolds said. It seems in last weeks primary election in Charlotte County, candidates who spent less per vote ended up coming out on top. However, that wasnt the case for incumbent Charlotte County Commissioner Stephen R. Deutsch, who spent $2.81 on each of his 9,623 votes. Deutschs opponent, Tom Sullivan, spent 47 cents on each of his 9,352 votes, opting largely for a door-to-door approach. I hadnt really thought about it,Ž said Stephen R. Deutsch, when asked whether he thought his outspending of his opponent helped win him the race. I dont think money buys votes. It helps get your name out. We raised some money. We tried to get the message out.Ž Tom Sullivan faced off against Deutsch in what became a very tight primary race. Asked if he thought it would have made a difference in the outcome of the election if he had spent more money, Sullivan conceded he was outspent. Would it have made a difference in the campaign? I was outspent 7-1 and lost by 300 votes in something like 20,000 votes cast,Ž Sullivan said. It might have made a difference, but I think a lot of people voted for me because I wasnt accepting developer contributions... I think it gave me better credibility... I truly didnt want to be beholden to anybody.Ž Sullivan said he didnt take a penny from developers contractors or builders. In Sarasota County, candidates ended up spending less per vote „ at most, $2.61 from Alan Maio. The average winner spent around $1.24 per vote. Losing candidates spent about 86 cents per vote that they actually received. As for the state and federal level, though winning candidates spent more initially per registered voter, they ended up saving money in the end. The average winning candidate only spent $4.31 per vote received, whereas losing candidates spent more than $21 on each vote received. „ Charlotte Sun Staff Writers Kayla Gleason and Betsy Calvert contributed to this report.Email: lhardaway@sun-herald.comVOTESFROM PAGE 1 The proposed development commands a bit of a premiumŽ to the marina, Quinn said. The real estate broker also determines the value based on comparable sales in the area, how unique the property is and the difficulty of developing a marina. A ccording to the Charlotte County Property Appraiser website, the yacht club has a preliminary cost approach of $2 million for 2018. Sunseeker plans to open in February 2020, according to its website. Allegiant Travel Company prominently advertises Sunseeker as a top banner on its website as well. KW Commercial has already had a few inquiries for the property despite the listing only being up for two weeks. Were looking for people that would be interested in trying to work out an arrangement with the yacht club to continue as a tenant, and add other business components to the property so that the “nances make sense,Ž he said. Theres probably a better use for the property than have a not-for-pro“t organization there.Ž The Charlotte Harbor Yacht Club formed in 1973 and closed on the waterfront property later that same year. Tradition is what we do best,Ž states the yacht clubs website. Our monthly Sundowners ceremony on the waterfront is filled with honor, formality and patriotism. The Board of Directors and Past Commodores parade past the members in full dress uniform, and lower the flag in a time honored traditional ceremony, complete with cannons.Ž The property is located at 4400 Lister St., Port Charlotte. Quinn can be reached at 941-457-1380.SALEFROM PAGE 1 MAP FROM THEBROKERLIST.COMCharlotte Harbor Yacht Club is on the market and using the anticipated Sunseeker Resort in Charlotte Harbor as a selling point.in an effort to prevent her from contacting law enforcement,Ž the lawsuit states. Bradley pleaded guilty to the sexual battery and was sentenced last October. Though not a tenant or a guest of the apartment complex, Bradley had allegedly been coming to the complex and using the pool for many years. On the day of the incident, Gordon said staff were not present at the complex, and the gate was open to all. I think it makes good safety sense to have some staff presence, particularly if youre going to bill yourself as a gated community,Ž Gordon said. Not having the staff and not having the gate closed is probably not what people expect when they are reading their brochure about a gated apartment complex that provides security to the premises. If the gates open, and theres no one to control whos there and whos not, thats not controlled access.Ž On its website, the complex lists gated communityŽ as one of the amenities provided, but Gordon said his investigation showed its incredibly random or arbitraryŽ when the gate is open or closed. According to the Charlotte County Sheriffs Of“ce, there have been seven calls for law enforcement at Lakes of Tuscana since 2016. Gordon writes in the lawsuit the criminal attack was reasonably foreseeableŽ due to Bradleys repeated, unauthorized presence at the Lakes of Tuscana apartment complex, and his activities thereon, including, but not limited to, sexual advances toward female tenants, guests, and other patrons.Ž The suit states both Aspen Square Management and Port Charlotte Zone LLC were aware of his repeated presence but failed to take action, neither protecting nor warning its residents. A letter by A.C. to Bradley read at his sentencing described how the attack changed her life. When I look at old pictures of myself I no longer see that same person who once was happy and carefree,Ž she wrote. I feel like that person is dead. [...] Since July 2nd, I can no longer sleep at night by myself due to frequent nightmares. I can no longer shower without someone close to me because I have ”ashbacks of the defendant forcing and watching me shower after sexually assaulting me. I can no longer be alone in the safety of my own house because that doesnt even feel safe.Ž Gordon said anything else he could add about A.C.s current status would pale in comparison to what she wrote. Were looking to hold those folks responsible who contributed to this occurrence happening,Ž he said. And we are certainly hopeful that the apartment complex will change its security protocols that dont appear to have been changed by the incident itself. It seems to be business as usual there. That certainly isnt good enough, and thats in part what led to this horri“c incident for my client.Ž Staff at the apartment complex said they had no knowledge of the lawsuit, and the national manager did not return calls for comment. Gordon said its likely the parties have not yet been served with the suit.Email: aeasker@sun-herald.comLAWSUITFROM PAGE 1

PAGE 5

The Sun | Saturday, September 1, 2018 www.yoursun.com E/N/C Page 5LOCAL/REGIONAL NEWSNORTH PORT „ After a mother found out her 15-year-old son was dating a North Port woman, North Port Police Department made an arrest, records show. Alexis Baughman, 22, 4300 block of Badali Road, was arrested Thursday. On May 1, of“cials responded to a call in regards to sexual battery. The victims mother stated her 15-year-old son was dating who she believed to be an 18-yearold woman. The mother told authorities she had met Baughman four months ago and consented to them dating, until she learned the suspect was 22 years old. On May 19, of“cials interviewed the victim who stated he allegedly dated Baughman for four months and had relations with her two weeks ago. Baughman was arrested for lewd or lascivious behavior with a victim between 12-16 years old. Her bond is $7,500. The Charlotte County Sheriffs Office reported the following arrests: € Michael Shayne Weinrich, 32, 2500 block of Myrtle Ave., Punta Gorda. Charges: knowingly driving while license suspended or revoked and possession of drug paraphernalia. Bond: $4,000. € Yan Carlos Abreu Diaz, 20, 2500 block of Luther Road, Punta Gorda. Charge: petty theft 1st degree property $100 to under $300. Bond: none. € Roman Zaremba, 35, homeless of Port Charlotte. Charges: two counts of violation of probation, possession of a controlled substance without a prescription, and possession of drug paraphernalia. Bond: none. € John Curtis Speicher, 23, 400 block of Crystal Ave., Port Charlotte. Charges: failure to appear and two underlying charges. Bond: $7,500. € Thomas Michael McDowell, 62, 2100 block of Wonderwin St., Port Charlotte. Charge: municipal ordinance violation. Bond: none. € Nicholas Julian Battaglia, 31, 19700 block of Midway Blvd., Port Charlotte. Charges: possession of cocaine and possession of drug paraphernalia. Bond: $7,000. € Barry Robert Yemma, 41, 200 block of Swift St., Port Charlotte. Charges: loitering or prowling, tampering with or fabricating physical evidence, and possession of drug paraphernalia. Bond: none. € Francisco Javier Figueroa, 26, of Orlando. Charge: out of county warrant. Bond: none. € Octavious Cornelius Lee Cummings, 19, 2700 block of Parrot St., North Port. Charges: failure to appear and two underlying charges. Bond: none. € Andrew Gerard Jean-Louis, 32, 1500 block of Rada Lane, North Port. Charge: violation of condition of pretrial release. Bond: none. € Steven Matthew Nazario, 38, 2100 block of South Biscayne Drive, North Port. Charges: two counts of violation of probation. Bond: none. € Stephen Paul Moenning, 60, of Gainesville. Charge: nonsupport of dependents. Bond: $67,656. € Wyatt Henry Woodring, 24, of Fort Myers. Charges: grand theft of property more than $300 but less than $5,000, grand theft of firearm, and dealing in stolen property. Bond: $25,000. € Alyssa Renee Bostwick, 24, of Fort Myers. Charges: grand theft of firearm, dealing in stolen property, and grand theft of property more than $300 but less than $5,000. Bond: $25,000. € Dylan Ray Bontrager, 21, of Cape Coral. Charge: violation of probation. Bond: none. € Cheri Lauren Carr, 37, 500 block of Posadas Circle, Punta Gorda. Charge: DUI with damage to property or person. Bond: none. € Salvatore Vincent Siciliano, 33, 20200 block of Xita Ave., Port Charlotte. Charge: out of county warrant. Bond: $120. € Jennifer Lynn Stanton, 31, 21100 block of Gladis Ave., Port Charlotte. Charges: DUI, possession of drug paraphernalia, two counts of possession of a controlled substance without a prescription, and introduction of contraband into county detention facility. Bond: $13,500. € William Kalyen Pugh, 31, of Arcadia. Charge: violation of probation. Bond: none. The Sarasota County Sheriffs Office reported the following arrests: € Alexis Baughman, 22, 4300 block of Badali Road, North Port. Charge: lewd or lascivious behavior on a victim over 12 but younger than 16. Bond: $7,500. € Jason Hunter, 47, 100 block of Bayshore Road, Nokomis. Charges: aggravated assault with a deadly weapon without intent to kill and battery. Bond: none. € Ryan Marchione, 37, 800 block of Garden Beach Blvd., Venice. Charges: driving with a suspended license and operating a motorcycle without a valid license. Bond: $1,620. € David Phillips, 38, 7200 block of Brookhaven Terrace, Englewood. Charges: disorderly intoxication in a public place and resisting an officer without violence. Bond: $620. € Jennifer Samp, 37, 13500 block of Sedgwick Ave., Port Charlotte. Charges: two counts of probation violation (original charges: six counts of possession of a controlled substance without a prescription). Bond: none. The North Port Police Department reported the following arrests: € Jeffrey Cupp, 37, 800 block of E 7th St., Englewood. Charge: contempt of court (original charge: petty theft). Bond: $3,000. € Bruce Cuthbert Jr., 41, Sarasota. Charge: battery. Bond: $2,500. € Matthew Fleury Jr., 27, 4500 block of Avanti Circle, North Port. Charge: battery. Bond: none. „ Compiled by Lauren Coey and Anne EaskerThe 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 BAUGHMANNPPD: Woman, 22, arrested after dating 15-year-oldBy CRAIG PITTMANTAMPA BAY TIMESThe stretch of sand often heralded as the worlds most beautiful beach has been largely empty, except for the lifeguards. They still take to their stands „ but for much of the past three weeks theyve been wearing respirators or hoo ragŽ face masks to battle the toxic fumes and the stench. Meanwhile the beach hotels and restaurants and bars are devoid of tourists, as are the trolleys and golf cart shuttles. Siesta Key is a ghost town,Ž Russell Schall, assistant general manager of the Siesta Key Oyster Bar, said Thursday. Welcome to the new normal in the Land of Red Tide, where dead “sh clog residential canals and everyones praying that Labor Day turns it all around. On Thursday morning, the air along Siesta Key was surprisingly clear of the foul odors that have chased away the crowds, giving everyone hope that Labor Day may mark the start of a renewed tourist season. You could actually breathe without strapping a device to your face. We havent had that onshore breeze,Ž explained Roy Routh, Sarasota Countys lifeguard captain who has been patrolling these beaches for nearly three decades. But were still not encouraging people to swim.Ž Routh knows well the unpleasant experience of inhaling the air on a beach af”icted with Red Tide. He knows what a difference a $40 respirator from a home improvement store can make. When Im down there and Im coughing and I can smell the dead “sh, I put that thing on and I dont smell anything,Ž he said. Of course, he added, it can still be uncomfortable walking around looking like the villainous Bane from the Batman movies: When its hot out and you have the mask on, youre going to sweat under there.Ž Routh has seen a lot in his years patrolling the beaches „ and experienced plenty of previous Red Tide outbreaks. But in all the years Ive worked, Ive never seen it this bad.Ž The current bloom began in November, making it the longest Red Tide to hit Florida in a decade. Local governments along the 145 miles of Florida shoreline af”icted have been sending work crews out every morning to rake up all the smelly dead creatures and haul them away. But this week Manatee County of“cials announced that while they will still clean the beaches on Anna Maria Island, county crews will no longer pick up the dead “sh in residential canals. Instead, county of“cials launched what they call a Nets to Neighbors campaign, providing homeowner associations and neighborhoods with nets and buckets and special Dumpsters, so they can do the cleanup themselves. Anna Maria is part of a string of barrier islands with glistening white beaches that have been attracting free-spending visitors since the 1920s. Just south of Anna Maria is Longboat Key, and then Siesta Key, all of which have been ravaged by the loss of tourists ”eeing Red Tide. For years Siesta Key has led something of a charmed life. The island of about 6,500 people near Sarasota was named Americas best beach in 2011 by Florida International University professor Stephen Leatherman, also known as Dr. Beach.Ž Just last year, he and TripAdvisor named it Americas “nest beach. Its also the setting of an MTV reality show called Siesta Key, starring the son of the shows originator, Dr. Gary Kompothecras of the 1-800-Ask-Gary lawyer and medical referral service fame. Lots of scenes last year were shot in and around Siesta Key Village, a popular beachside shopping village. Usually there are lots of complaints from people about not “nding anyplace to park around the village, said Hope McCampbell-Wenk, owner of the Ringling Beach House, a hotel dating to the 1920s. Well, theres plenty of parking now!Ž she said. McCambell-Wenk said the “nancial toll taken by Red Tide comes on top of the losses local businesses suffered last year when Hurricane Irma swept by and knocked out power for two weeks, costing her hundreds of thousands of dollars. She predicted the damage its done to the local economy will have a domino effect far beyond the beach, too, with parents pulling their kids out of karate and dance classes they cant afford now. She said Gov. Rick Scotts declaration of an emergency hurt the businesses even more than the Red Tide. All that did was it scared everybody off,Ž she said. They were like, Oh my God, its an emergency! They think of it like its a hurricane.Ž Her hotel, unlike many others, is at its 60-guest capacity this weekend, but shes not making money off of it. The reason: The Ringling House offered a two-night free stay for anyone who would promise to spend $250 at all the mom-and-pop businesses in the village. All you have to do is show your receipts to the desk clerk at checkout. The guests poured in from across the bridge in Sarasota. The locals are trying to eat and shop here,Ž she said. There are lots of things to do on Siesta Key besides get in the water.Ž Times senior news researcher Caryn Baird contributed to this story.Red Tide roll: from respirators on Siesta Key to DIY fish cleanups in Manatee MAP FROM FWCFor the week ending Friday, red tide was slightly higher found in samples o beaches in Charlotte and Sarasota counties, according to Florida Fish and Wildlife Conservation Commission. PHOTO PROVIDED BY MARY LUNDEBERGA juvenile Kemps ridley sea turtle likely killed by red tide on Stump Pass Beach State Park. CONTACT THE FWCThe Florida Fish and Wildlife Conservation Commission operates a fish-kill hotline. To report fish kills, contact the FWC Fish-Kill Hotline tollfree at 1-800-636-0511. Reports from this hotline help FWC researchers track and better understand the impact of Red Tide in Florida.BY STAFF REPORTA small pet dog did not survive a “re Friday afternoon at a home in Port Charlotte, according to Charlotte County Fire & EMS. Fire & EMS responded to Haskell Street in Port Charlotte after receiving a 911 call at 2:44 p.m. Six people live at the residence and everyone made it out safely. Unfortunately, the familys small pet dog was found deceased after the “re was put out,Ž Fire & EMS announced in a press release. Firefighters found heavy smoke rolling from the roof line. And then inside the house, the fire spread into the attic which caused extensive damage before being contained. Authorities operating four fire engines, one ladder truck and two ambulances, worked to handle the situation. Red Cross responded to assist the family. The State Fire Marshal is investigating the cause of the “re.Pet dog dies in Port Charlotte house fire JAMES W. MALLONEE, P.A. LAW OFFICE JAMES W. MALLONEE PROBATE WILLS/TRUSTS GUARDIANSHIPS REAL ESTATE Office Hours … Monday thru Friday, 9:00AM to 5:00PM 9 46 Tamiami Trail, #206, Port Charlotte, FL 33953 871 Venetia Bay Blvd. Suite #225, Venice, FL 34285 (941) 207-2223 www.jameswmallonee.com (941) 206-2223 adno=50538365

PAGE 6

Page 6 E/N/C www.yoursun.com The Sun | Saturday, September 1, 2018 The Sun | Saturday, September 1, 2018 www.yoursun.com E/N/C Page 7 adno=50527213

PAGE 8

The Sun | Saturday, September 1, 2018 www.yoursun.com E/N/C Page 9VIEWPOINTDemocratic and Republican politicians both like to accuse the other party of ideological zealotry. In the Florida gubernatorial primaries Tuesday night, voters of both parties instead embraced it. Victories by a Republican backed by President Donald Trump and a Democrat supported by Senator Bernie Sanders set up a stark battle in November that will have important implications for congressional redistricting after the 2020 election. On the Democratic side, the triumph by Tallahassee Mayor Andrew Gillum was the most signi“cant win this year for the Democratic left, whose candidates have mostly lost to more centrist politicians. Gillum, who defeated former Representative Gwen Graham, was endorsed by Sanders, the Vermont socialist; and Tom Steyer, the Silicon Valley billionaire who has bankrolled a national effort to impeach Trump. Worried national Democrats said Tuesday night that they feared Gillums triumph would blunt their advantage against the Republican primary victor, the hardright Rep. Ron DeSantis, who won a landslide victory in the contest to succeed Republican Gov. Rick Scott. Its also possible, though, that Gillum, who would become Floridas “rst African-American governor if he defeats DeSantis, could draw energized Democratic voters to the polls. In Arizona, Representative Martha McSally won a bitter Republican primary against two vehement Trump supporters in the race to succeed Sen. Jeff Flake, who had announced his retirement after angering Republican voters by criticizing Trump. Flake and his Arizona colleague, the late Sen. John McCain, were two of the partys rare Trump critics on Capitol Hill. McSally, once a mainstream Republican, had to pander to Trump supporters during the primary campaign, even seeming to distance herself from McCain during his “ght against brain cancer. She starts as a slight underdog to Democratic Representative Kyrsten Sinema, who easily won her partys primary. In a closely watched Arizona House primary, Democrat Ann Kirkpatrick, a former U.S. Representative, defeated an anti-establishment opponent and is favored to win a Republican-held seat in November. For Floridians, Tuesdays result means a clear choice between two smart, articulate 39-year-olds. DeSantis, a decorated Navy veteran and graduate of Yale University and Harvard Law School, started the race as an underdog to State Agriculture Secretary Adam Putnam. But after he was endorsed by Trump, he surged ahead, attesting anew to Trumps dominance of the Republican Party. Hes an unabashed right-winger, a member of the House Freedom Caucus who favors cutting off all funds for special counsel Robert Muellers investigation of Russian efforts to help Trump win the 2016 election. Democratic leaders thought that Graham, the daughter of a popular former governor and senator, would have had a decided advantage against him in the fall with moderate swing voters. Thats unlikely with Gillum, who is as staunchly left as his opponent is right. He supports replacing private insurance companies with a national, government-run healthcare plan, abolishing the Immigration and Customs Enforcement of“ce and impeaching Trump. Some Democrats fretted that the outcome could cost them a House seat „ they need to win 23 Republican seats to capture control „ and doesnt help the re-election campaign of Sen. Bill Nelson, who faces a tough contest against Scott. The outcome also is critical to the redistricting after the 2020 census, as Florida is likely to gain two seats. If Republicans control the state legislature and the governorship they will be in a commanding position to draw district lines favorable to their candidates. Despite Gillums victory, several other left-wing candidates lost Democratic congressional primaries in Florida on Tuesday. Former Health and Human Services Secretary Donna Shalala won in a Miami district now represented by a Republican and is favored in November. Democrats were also cheered by the result of the Republican gubernatorial race in Oklahoma, where right-wing businessman Kevin Stitt defeated Oklahoma City Mayor Mick Cornett. Although Oklahoma is one of the most reliably Republican states, the current Republican governor, Mary Fallin, is unpopular and the Democratic candidate, former Attorney General Drew Edmondson, has a chance to win. Kirkpatricks win in the Arizona House primary makes her Tucson district one of the dozen or so Republican-held seats that are likely to be won by Democrats this November. There are several dozen more toss-up seats. The district is represented by McSally, but Hillary Clinton carried it by “ve percentage points in 2016. Albert R. Hunt is a Bloomberg Opinion columnist covering politics and policy. Voters in Florida swing toward the extremesThis winter, the city of Punta Gorda will update the 2005 Citizens Master Plan. Now called the Community Master Plan, TEAM Punta Gorda is looking forward to participating in this effort. To that end, we are planning to hold a Community Development Summit to help the community prepare for the planning process. The summit will be on Jan. 7 at the Charlotte County Event Center. It will feature speakers on best practices in community development and on Smart Growth. The original Citizens Master Plan was based upon principles referred to as Smart Growth.Ž We see this phrase used a lot in different contexts, but what does it really mean? More importantly, as we move towards new thinking regarding our own development, what does it mean to us? According to Wikipedia, Smart Growth is an urban planning and transportation theory that concentrates growth in compact, walkable, urban centers to avoid sprawl.Ž There are 10 principles that de“ne Smart Growth. You may recognize some of these principles as being foundational to the re-development approach used here in Punta Gorda as we recovered from a devastating hurricane 14 years ago. 1. Mixed land use that puts residential, commercial and recreational uses close together within a neighborhood, reducing ther need for driving; 2. Compact building design that allows more open space to be preserved; 3. Creation of a wide range of housing opportunities and choices for people of all income levels; 4. Walkable communities that are desirable places to live, work, learn and play; 5. Fostering a distinctive, attractive community with a strong sense of place; 6. Preservation of open space, farmland, natural beauty and critical environmental areas; 7. Strengthen and direct development towards existing communities already served by infrastructure, seeking to utilize the resources that existing neighborhoods have; 8. Provide a variety of choices in housing, shopping, communities and transportation; 9. Make development decisions predictable, fair and cost effective; 10. Encourage community and stakeholder collaboration in development decisions; „ adapted from SmarthGrowth.org Were already part way down this path. Lets continue to remember Smart Growth principles as we move forward. If youd like to learn more, there is a world of information on Smart Growth out there. The EPA has a Smart Growth network of resource providers, and long lists of free publications (www.epa.gov/nscep). There is also a national nonpro“t devoted to this, Smart Growth America, www.smartgrowthamerica.org. The more we learn, the better equipped well be to advocate for the right choices. Its easy to say what we dont want to see, the challenge is to “nd our vision. TEAM Punta Gorda is a 501(c)(3) nonpro“t organization. Nancy Johnson is the CEO of TEAM Punta Gorda. Ideas or questions can be addressed to team@ teampuntagorda.org. Or, call 941-637-TEAM (8326). Find a complete schedule of all upcoming activities, as well as more information about TEAM Punta Gorda, membership, or to volunteer, visit our website, www.teampuntagorda.org.Master Plan will be based on Smart Growth principles The issue of charter schools in Florida has become important with the dispute over Amendment 8, which allows establishment of charter schools independent of the local school board. Why should we support charter schools? The answer is Common Core. Common Core sets national standards for education and effectively forces all schools to meet them. It was adopted by 47 states. All the federal government had to do was offer a onetime bribe to the states. The chief architect of Common Core, David Coleman, never taught in a classroom, does not have an education degree and, with a small group of assistants, created the standards. It was done under the auspices of two private lobbying organizations, with no public input or exposure. Common Core represents the complete takeover of our educational system by the federal government, and it is effectively immutable and implacable, no matter the consequences. If you know anything about Common Core, it is probably from the complaints about nonstop testing, children in great stress and teachers who complain that they no longer can teach. Advocates of Common Core claim that the curriculum is set at the local level, but the Common Core tests are written, administered and graded by contract companies, and the teachers do not see the exams, either before or after they are given. Even worse, the SAT and ACT college entrance tests are being realigned to Common Core. Common Core is a rigid system forcing every student to travel a common path. Children, all with different skills and interests, no longer ”ourish as individuals. Good teachers relish the opportunity to stimulate each student to develop their speci“c talents, but the lockstep treadmill of Common Core testing leaves no time or leeway for that. How about results? Because the Common Core establishment creates most tests in the U.S. to evaluate students, they arent trustworthy. The only reliable tests are those given internationally (Program for International Student Assessment or PISA). Since the advent of Common Core, math grades for U.S. students have slipped seriously from former values, and reading and science scores are stagnant. So the net effect of Common Core relative to acquisition of true knowledge is negative. What about curriculum? Common Core has introduced a bizarre methodology to very young children to perform the basic arithmetic operations. Childhood developmental experts state that young children do not grasp abstract concepts very well, so our youngest children are becoming discouraged about math right from the start. Geometry is now taught without proofs, which is actually the essence of the subject. Many young minds have “rst grasped the concept of rigorous thinking from geometry, but no more. In language arts,Ž almost none of the Western classical literature is even mentioned, and students are expected to read things like instructional manuals. And somehow, arguably pornographic novels are now appearing in Charlotte County high school libraries. College English professors everywhere “nd that incoming freshman simply cant understand what used to be standard freshman fare. The National Assessment of Educational Progress stated that in 2016 only 37 percent of incoming college students were actually college ready in reading, writing and math. In fact, Common Core will bring all students to the same level only by bringing most of them down, as is becoming clearer every day from independent evaluations. Can charter schools help? We only can rescue education for our kids by creating a parallel school system offering an alternative to this Common Core morass. The educational establishment perpetually criticizes charter schools, but in fact, they generally fare as well or better that the public schools. Consider Mason Academy in Collier County: out of 54 schools in Collier, Mason academy is in second place in English achievement, and “rst in math, science and social studies achievement. If we open the state up to charter schools not controlled by the school board, we will get some good ones, and maybe some poor ones. But, unlike the Federalized schools, parents will have a choice. Parents, a whole generation of kids are now being destroyed, and all parents should get involved in overturning Common Core. Relative to this falls school tax referendum, I cant see any reason to give our federalized schools more revenue when Common Core guarantees that the dehumanizing pedagogy is absolutely unalterable. If you want to see your money applied to actually improve education, you will vote noŽ on the referendum, and instead contribute funds to the charter schools effort. John R. Doner, PhD, is a member of the Charlotte County Curmudgeon Club. Readers may reach him at cccurclub@ embarqmail.com.The Curmudgeon Club website is cccurmudgeon.org.Public schools: Dehumanizing pedagogy is absolutely unalterable Albert R. HUNTBloomberg View Nancy JOHNSONTeam Punta Gorda CURMUDGEON CLUBJOHN R. DONER A LOOK FOR YOUat A Select Salon 1032 Tamiami Trl. Port CharlotteFormerly of 2Ks Salon has moved to...Call to schedule “ rst visit is 10% OFF816-977-8527 adno=54540821 SPECIALIZING IN HAZARDOUS THREE & LIMB REMOVALwww.mathewstree.com 10% OFFany tree serviceover $300Not valid with any other offers. Coupon must be presented to receive discountFREEStump GrindUp to 18Ž in diameterwith any tree removal service. Limited one per household. Offer not to be combinedadno=54538772 adno=54540924 P.C.T ENTERPRISES We Buy and Sell Used Cars941-473-2277 (CARS)www.pctcars2.com Now Offers a Full Service Facility For All Makes and Models of Vehicles! OPEN 7 DAYS A WEEK! 1606 Faust Drive, Englewood Will Beat Competitors Pricing! Free Estimate by AppointmentBLUE DOLPHIN CAR WASH $1 + Up charge for oversized vehiclesThanks Englewood#1 CAR WASH PROFESSIONAL DETAILINGRAIN CHECKS AVAILABLE bluedolphincarwash.comEnglewood 2625 S. McCall Rd. (941) 475-WASHMon. Sat. 8am 4:30pm Rain? No problem48hr rewash $1.00 adno=54539133$2.00 OFF ANY WASH ESH BRING COUPON 2018 READERS CHOICE adno=54541444

PAGE 9

Page 10 E/N/C www.yoursun.com The Sun | Saturday, September 1, 2018 Los Angeles Times Daily Crossword Puzzle Edited by Rich Norris and Joyce Lewis ACROSS 1 Reality show whose Dutch version was called Now or NeverlandŽ 11 Conceal 15 Now, look ... Ž 16 HairsprayŽ mom 17 Ballpark figure 18 Film noir crime fighters 19 Calendar abbr. 20 __: CyberŽ 21 Fluctuates 23 Marsh growth 25 Dinette piece with cupboards 27 City on the Oka 28 Org. in This Film Is Not Yet RatedŽ 30 Starts to slip and slide? 31 Collection area 34 Chrysler Building style 35 Source of suds 40 Label on some foreign goods 42 Colorful almanac pg. 46 For calorie counters 47 Enjoying the Smithsonian, briefly 48 Pirates rival 50 Fire starter 51 Drama set in 60s Manhattan 52 Music genre 54 Spare a friends feelings, maybe 55 Your turnŽ 56 One level higher than 60 British weapon acronym 61 Source of shade 62 Like apron strings 63 Temptation DOWN 1 Result of a gas shortage? 2 Must-choose situation 3 To p p erformer 4 Cal.s 101, e.g. 5 Thrust and parry 6 Words between partners? 7 Starbucks tea 8 Common base 9 Mordor menace 10 The Canterbury TalesŽ estate manager 11 Liverpool lengths 12 Online forum VIPs 13 Eyes-closed event 14 The Wizard of OzŽ setting 22 51-Across bigwig 24 Rags or bags lead-in 25 Fire 26 Multiplication symbol? 28 Mineral in thin sheets 29 Smart dog 32 Mayan structure 33 Landlocked Normandy department 36 Light and fluffy dessert 37 Garment in a Gilbert and Sullivan title 38 Like a car in storage 39 Syncopated rhythmic element 41 Frozen Wasser 42 Loftiest 43 Cosmic energy, in Hinduism 44 Tin y Tootsie Roll 45 __ butter 49 Amazed 50 One of four ... and of thirteen 52 Service with painted nails 53 Gp. with many barrels 57 Youngsters address 58 Youngster 59 Loud sound Fridays Puzzle Solved By Greg Johnson 9/1/18 2018 Tribune Content Agency, LLC 9/1/18 Look for a third crossword in The News Wire section. LOCAL/REGIONAL NEWSIn 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 Sept. 3. 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 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. Sept. 4. There will be no change in jail visitation hours. € Florida SouthWestern State College (including the Charlotte campus): closed. Classes and campus services resume regular hours Sept. 4. € State College of Florida Venice: closed. LABOR DAY CLOSURES 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 09/01/2018 3116 NOTICE OF ACTION IN THE CIRCUIT COURT OF THE TWENTIETH JUDICIAL COURT, IN AND FOR CHARLOTTE COUNTY, FLORIDA Case No.: 18001311DR Division: CIVIL DEBORAH GAY BURGESS Petitioner, STEVEN J. WIRTZ Respondent NOTICE OF ACTION FOR Divorce with no children TO: Steven J. Wirtz A ddress(es) Unknown Y OU ARE NOTIFIED that an action for Divorce has been filed against you and that you are required to serve a copy of your written defense, if any to Deborah Gay Burgess whose address is 5828 Pine Lane, Punta Gorda, FL 33950 on for before 09/19/2018, and file the original with the clerk of this Court at 350E. Marion Avbenue, Punta Gorda, FL 33 950, before service on Petitioner or immediatly therafter. If you fail to do so, a def ault may be entered against y ou for the relief demanded in the petition. Copies of all court documentsin this case, including orders, are available at the Clerk of the Circuit Courts office. You may review these documents upon request. Y ou must keep the Clerk of the Cir cuit Courts office notified of your current address. (You may file Designation of Current Mailing and E-Mail Address, Florida Supreme Court Approved Family Law Form 12.915.) Future papers in this lawsuit will be mailed or e-mailed to the address on record at the clerks office. WARNING: Rule 12.285, Florida Family Law Rules of Procedure, re quires certain automatic disclo sure of documents and information. Failure to comply can result in sansations including dismissal or stricking of pleadings. Dated: 08/05/2018 By: J. Kern A s Deputy Clerk Publish: August 18, 25, 2018 and September 1, 8, 2018 395956 3604882 IN THE CIRCUIT COURT OF THE TWENTIETH JUDICIAL CIRCUIT OF THE STATE OF FLORIDA, IN AND FOR CHARLOTTE COUNTY, FLORIDA CIVIL DIVISION MADISON HECM VI LLC, A DELAWARE LLC, Plaintiff, Case No.: 18000379CA Civil Division -vsTHE UNKNOWN HEIRS, DEVISEES, GRANTEES, ASSIGNEES, LIENORS, CREDITORS, TRUSTEES OR OTHER CLAIMANTS CLAIMING BY, THROUGH, UNDER OR A GAINST ROBERT A. WAGNER, DECEASED, JAMES ROBERT WAGNER, DECEASED and JEFFREY A. WAGNER, DECEASED; JANET LEE WAGNER and UNKNOWN SPOUSE OF JANET LEE W AGNER, if living, and all unknown parties claiming by, through, under or against the above named Defendants who are not known to be dead or alive, whether said unknown parties may claim an interest as spouses, heirs, devisees, grantees, assignees, lienors, creditors, trustees or other claimants, claiming by, through, under or against the said JANET LEE WAGNER and UNKNOWN SPOUSE OF JANET LEE WAGNER; SECRETARY OF HOUSING A ND URBAN DEVELOPMENT; CHARLOTTE COUNTY, A POLITICAL SUBDIVISION OF THE STATE OF FLORIDA; TROTONDA WEST ASSOCIIATION, INC.; UNKNOWN TENANT #1 AND UNKNOWN TENANT #2, Defendants. ________________________/ NOTICE OF ACTION MORTGAGE FORECLOSURE TO: THE UNKNOWN HEIRS, DEV ISEES, GRANTEES, ASSIGNEES, LIENORS, CREDITORS, TRUSTEES OR OTHER CLAIMANTS CLAIMING BY, THROUGH, UNDER OR A GAINST ROBERT A. WAGNER, DECEASED, JAMES ROBERT WAGNER, DECEASED and JEFFREY A. WAGNER, DECEASED Whose Residences are: Unknown 3116 NOTICE OF ACTION Wh ose l ast K nown M a ili ng Addresses are: Unknown YOU ARE HEREBY NOTIFIED that an action to foreclose a mortgage on the following property in Charlotte County, Florida: Lot 621, ROTONDA WEST, BROADMOOR, according to the plat thereof, a s recorded in Plat Book 8, Pages 18A through 18L, of the Public Records of Charlotte County, Florida. has been filed against you and you are required to serve a copy of your written defenses, if any, t o it on Jeffrey C. Hakanson, Esquire, of McIntyre Thanasides Bringgold Elliott Grimaldi & Guito, P.A., 500 E. Kennedy Blvd., Suite 200, Tampa, Florida 33602, within thirty (30) days of t he date of first publicat ion of this notice, or on or before October 5, 2018 and file the original with the Clerk of this Court either before service on Plaintiffs attorney or immediatley thereafter; otherwise a default will be entered against you for the relief demanded in the Complaint. DATED this 29th day of August, 2018. ROGER D. EATON A S CLERK OF THE COURT By: J. Kern As Deputy Clerk IF YOU ARE A PERSON WITH A DISABILITY WH O NEEDS A NY ACCOMMODATION IN ORDER TO PARTICIPATE IN THIS PROCEEDING, YOU ARE ENTITLED, AT NO COST TO Y OU, TO THE PROVISION OF CERTAIN ASSISTANCE. PLEASE CONTACT JON EMBURY, ADMINISTRATIVE SERVICES MANAGER, W HOSE OFFICE IS LOCATED A T 350 E. MARION AVENUE, PUNTA GORDA, FLORID A 33950, AND WHOSE TELEPHONE NUMBER IS (941) 637-2110, AT LEAST SEVEN (7) DAYS BEFORE YOUR SCHEDULED COURT APPEARANCE, OR IMMEDIA TELY UPON RECEIVING THIS NOTIFICATION IF THE TIME BEFORE THE SCHEDULED APPEARANCE IS LESS THAN SEVEN (7) DAYS; IF Y OU ARE HEARING OR V OICE IMPAIRED, CALL 711. Publish: 09/01/18, 09/08/18 401194 3608263 NEEDCASH? HaveAGarage Sale! 3138 OTHER NOTICES N O TI C E O F AVAILABILITY OF BID SPECIFICATIONS REQUEST FOR BIDS CHARLOTTE COUNTY, FLORIDA The County of Charlotte will be receiving sealed bids at the Pur chasing Division, Suite 344, Charlotte County Administration Center, 18500 Murdock Circle, Port Charlotte, FL 33948-1094, for: BID NO. 2018000558 INTERSECTION IMPROVEMENTS The intent of this Bid is to obtain a Contractor for the installation of new traffic sign al systems within the intersections of Avenues of America at Winchester Boulevard and Peachland Boule vard at Loveland Boulevard. The project includes new Traffic Sig nalization with Pedestrian fea tures, ITS and Incident Management Camera systems, Street Lighting, Storm Drain modifications, Construction of new Turn lanes, Sidewalks, Sign ing and Pavement marking, Util ity adjustments and other appurtena nces as indicated on the Plans and Technical Specifications. The local license(s) required to perform the services are, Certif ied/Registered General or Cert ified Underground Utilities. PRE-BID CONFERENCE: 3:00 p.m., September 12, 2018 A DMINISTRATION COMPLEX BUILDING BROOM 106-B BID OPENING: 2:00 p.m., OCTOBER 3, 2018 PURCHASING DIVISION CONFERENCE ROOM Bid Documents may be obtained by accessing the Char lotte County Purchasing Divisions website at https://purchasing bids.charlottecountyfl.gov under Purchasing Bids OnlineŽ, document number 185582. Any questions can be answered by contacting Arthur C. Markham, Contract Specialist at 941.743.1377 or email: art.markham@CharlotteCount yFl.gov. Notice of Availability Posted: August 28, 2018 Publish: September 1, 2018 163352 3607613

PAGE 10

The Sun | Saturday, September 1, 2018 www.yoursun.com E/N/C Page 11 Lincoln 7110 S. Tamiami Trail € Sarasota www.MazdaofSarasota.com www.EdHowardLincoln.net941-924-6700 7048 S. Tamiami Tr. € Sarasota 1/4 Mile South of Stickney Point Rd. on Business 41 ED HOWARD ED HOWARD 941-921-4402All Prices Plus Tax, Tag, and $799 dealer fee. Expires 9/30/18. ED HOWARDS END OF SUMMER SA VINGS MANAGERS SPECIALS FULL SIZE LUXURY! $ 13,450 $ 11,950 2013 SUBARU OUTBACK 2012 LINCOLN MKS SAVE $2,500 SAVE $3,500 #LA5631B #L17611A NOW! NOW!ONE OWNER! CLEAN HISTORY! $ 20,999 NOW! 2016 HONDA PILOT # M18278A $ 23,999 NOW! 2017 FORD MUSTANG # M18235A $ 18,450 NOW! 2012 CADILLAC SRX # L17561A $ 27,950 NOW! 2014 JEEP SAHARA 4X4 # L18308A $ 14,450 NOW! 2013 LINCOLN MKS # L8537P $ 18,950 NOW! 2015 KIA SPORTAGE EX # L18212A SAVE $4,000 SAVE $4,000 SAVE $4,000 SAVE $5,000 SAVE $3,000 SAVE $3,000 $ 7,795 2011 NISSAN ALTIMA $ 7,799 2012 HYUNDAI ELANTRA GLS $ 9,450 $ 9,488 2016 KIA SOUL 2003 MAZDA MX-5 MIATA SE $ 8,450 2006 BMW 330CI CONV. $ 7,799 2012 DODGE JOURNEY SXT $ 8,950 2009 LINCOLN MKS $ 5,950 2003 LEXUS ES 300 $ 9,950 $ 8,950 2008 LINCOLN MKX 2007 TOYOTA SOLARA I4 $ 8,950 2010 HONDA CRV LX $ 9,450 2011 HYUNDAI ELANTRA LTD UNDER $10,000 VALUES FEATURED DEALS OF THE WEEK CUSTOM, 13K MILES! LOADED ELITE PKG! WRANGLER UNIMITED ONE OWNER, LOADED 2WD, ONLY 15K MILES, LOADED ONLY 21K MILES!#MA5641Q NOW! CLEAN HISTORY#M8504PA NOW!#M8513PB NOW!#M17649A NOW! LOADED#M8541P NOW! LOW PYMTS#MA5641B NOW! AUTO CONVERTIBLE#L18225B NOW!#L18183B NOW!#L8532PA NOW!#L8545PA NOW!#L8543PA NOW! NOW!#L17405D adno=54541469

PAGE 11

Page 12 E/N/C www.yoursun.com The Sun | Saturday, September 1, 2018 LOCAL/REGIONAL NEWSBy BOB MUDGESENIOR WRITERDespite uncooperative weather and the frequent stench of red tide, the downtown road project is going better than expected,Ž City Engineer Kathleen Weeden told the Venice City Council Tuesday. Then, to avoid jinxing anything, the next words out of her mouth were, Im going to knock on wood, now that Ive said that.Ž The project includes repaving the area from Harbor Drive east to U.S. 41 Business and West Miami Avenue north to West Tampa Avenue. Also coming are new sidewalks and crosswalks, new landscaping and new lighting, among other things. Making way for them has brought unprecedented noise, dust and detours to the downtown during the usually quiet summer months, but everyone is making the best of it, she said. We had a lot of nervous people when this project started,Ž she said. Im not saying we havent had impacts downtown but the downtown businesses are open during beauti“cation. Weve had strong support from the public to come down and support their local businesses.Ž Assistant City Engineer James Clinch said the contractor is actually ahead of schedule on underground work and is close to being able to install the sidewalk and crosswalks on eastbound West Venice Avenue. After that, it can proceed to remove the “nal layer of road surface and start laying the new one. Removing the base earlier than when the contractor was ready to replace it would have turned the area into a mudhole,Ž Clinch said. Once the new eastbound lanes are in place, the work can shift north to the westbound lanes „ the ones the holiday parade uses. The need to have the westbound lanes open for the Nov. 24 event is mentioned at every construction meeting, Weeden said. We are doing everything we can to have westbound ready for the parade and we are working with the contractor for a contingency plan,Ž she said. We intend to have it ready.Ž Plan B would be to use the eastbound lanes, which would pose some turning-radius problems with longer vehicles that could be dealt with, she said. Besides proving an update, Weeden and Clinch needed the Council to make a decision about materials that they usually wouldnt have troubled it with. Plans called for West Venice and West Tampa avenues to get decorative clay pavers while relatively new concrete ones on West Miami Avenue were to be reused. But after doing some research, Clinch concluded that the clay pavers should be used on Miami, too. Though they were red when they were installed, the concrete pavers have already faded to pink, he said, and some are broken. Removing and reinstalling them would break more. In addition, installation would be time-consuming as giving the concrete pavers their best appearance would require trying to match colors. For a little less than $1,800, clay tiles matching the ones the other two streets will get can be installed on Miami, Clinch said. They would be more durable, maintenance-free and not subject to fading. The product were using is on almost every block of downtown Sarasota,Ž he said. Staff just didnt want to abandon the reuse of the concrete pavers without the Council being on board with it, Weeden said. Council Member Bob Daniels said the concrete pavers he has at his house are a maintenance nightmare.Ž I think for $1,700 versus the millions were putting in downtown, its a no-brainer,Ž he said. City staff will look into whether the contractor is planning to remove the concrete pavers in a way that will allow them to be donated to an organization such as Habitat for Humanity. Weeden said the citys Public Works Department doesnt have a use for them.Great news Road work going fast BY BOB MUDGERoad work continues in downtown Venice, which will host both the Farmers Market and an arts and crafts show this weekend. adno=54513876 ADNO=54535961 Advertising Works!Let us advertise your business in the Sun classieds. It DOES work!Call our oce to speak to one of our sales representatives today!941-429-3116 941-429-3110 www.yoursun.com Mikes MattressI have been advertising in the Sun Newspapers since 2002 when I opened Mike`s Mattress. I have had the same Classied Representative, Jill Di Benedetto who always makes sure to not only take care of my ads, but to also communicate with me on a regular basis about any special pages I may be interested in. e Sun and Jill have made a big dierence in my business. I use other avenues of advertising as well, but I started with the Sun and will continue with the Sun. ey are the Hometown PaperŽ and advertising with them WORKS!ŽMike, Owner adno=50540408adno=54539418 959 East Venice Ave. Venice, Florida 34285 N N O O O O W W W W A C C C C C E E P P T T I I N G PATIENTSMedical cannabis has shown bene“ t in the following conditions:Other conditions may be eligible for treatment. Call for more information.P l l e e e a s se e c al l t o o s c ch h e e d u u l e an appointment( 9 9 9 4 4 1 ) 4 4 8 8 8 5 -5700Medical cannabis is available in Florida, however, it remains illegal under federal law.Medical cannabis is not available to individuals under the age of 18 years. Lic# ME81986€ Cancer € Epilepsy € Glaucoma € HIV/AIDS € PTSD € ALS € Crohns Disease € Parkinsons Disease € Multiple Sclerosis € Terminal Illness € Chronic Non-Malignant PainWWW.SUNCOASTMEDICALCANNABIS.COM

PAGE 12

By KAYLA GLEASONSTAFF WRITERClass is almost in session for Goodwill Microenterprises fall program. Since 2010, Goodwill Industries of Southwest Florida has offered the courses to aspiring entrepreneurs and small business owners, especially those dealing with low to moderate income or are otherwise disadvantaged. These classes will assist you in developing a feasibility plan that focuses on cash ”ow „ the “rst and most critical step in creating a business plan. A strong business plan will help you not only to run your business, but also to apply for “nancial assistance,Ž according to their website. A microenterprise is a business with under “ve employees and requires less than $35,000 to start up. Goodwill reports that 90 percent of all businesses in Southwest Florida are microenterprises. The program runs for 12 classes over a period of six weeks and features speakers and volunteer coaches who are experts in areas like marketing, law and accounting, or have successfully started their own companies. Sandra Plazas, program manager of Goodwill Industries SWFL, credits the volunteers with making the class as helpful as it is. The success of the program is due in part to the business coaches who are themselves current or former business owners who assist participants in applying concepts presented directly to their business in each class,Ž she said. A majority of the volunteers are veterans with the program. Steve Johnson, an engineer, has been a Microenterprise coach for “ve semesters and still sometimes introduces himself as the new guy.Ž He plans on continuing his coach role for the foreseeable future. I enjoy doing this, its something I look forward to. Theres a lot of satisfaction that comes from it. Several years ago, I met the Goodwill Program Director, a speaker at Rotary. Starting a business is a fascinating adventure and I wanted to share what I learned,Ž he said. The facilitator teaches in a large group setting. Coaches have discussion groups of three or four students. Thats where the one-on-one happens. We choose a coach for a student, grouping similar businesses together and that relationship persists after the class.Ž For Johnson, one of the greatest aspects of the program is the con“dence and competence it builds in future business owners. The program is not just open to prospective owners, however. Some students have taken the course after starting their own companies and credit Goodwill Microenterprise with giving them the skills and connections CHARLOTTE: OUR TOWN INSIDE: CLASSIFIEDSSATURDAY, SEPTEMBER 1, 2018YOU AUTO KNOWSee page 6Goodwill to offer free Microenterprise courseSHUTTERTOCK PHOTOMORE INFORMATIONGoodwill Microenterprise fall semester: WHEN: Sept. 10-Oct. 18; every Monday and Thursday, 6:00-9:00 p.m. WHERE: Charlotte Technical College, 18150 Murdock Circle, Port Charlotte; http://www. goodwillswfl.org/microenterprise Enrollment is free but space is limited. GOODWILL | 20By DANIEL SUTPHINSTAFF WRITERThe sun is setting on the Alive After Five event in Downtown Punta Gorda as the local chamber plans to bring a new tradition to light: the Third Thursday Wine Walk. For something new and fresh, the Downtown Merchants voted in August to change the event, according to a Punta Gorda Chamber of Commerce press release. They see the wine walk as a way to encourage guests to visit their stores, as well as to sample new wines. It is being done to make a change and perhaps bring a new ”air to the Third Thursday evenings and somewhat of a revival to bring something different and fun to Downtown PG,Ž said Debi Malinoski, owner of HipNotique Boutique and director of the Chamber. I am quite optimistic about it and I believe I can speak for many people quite excited about it,Ž said Malinoski. She hopes that the change will not only bring more people out from the Charlotte area but the surrounding areas as well. Alive After Five was an arts, entertainment, dining and shopping walkabout event on the third Thursday of each month in downtown Punta Gorda. The “rst wine walk will be held on Sept. 20. It begins at 5 p.m. Each of the downtown businesses will have an opportunity to participate. The idea behind the change of Alive After Five to Third Thursday Wine Walk was just to kind of infuse some new energy and some new life in the downtown area,Ž said Stacey Meyer, co-owner of F.M. Dons and chamber member. Restaurants will be encouraged to present wine specials for the walk, according to the press release. To take part in the festivities, downtown-goers need to purchase a $10 ticket from the chamber prior to the event or from a table in front of the chamber that night. People can purchase a wristband at the chamber and then they can go sample a wine at each of the businesses,Ž said Meyer. Then the restaurants are going to sell wine just that night for $5 to participate.Ž With the purchase of the $10 passport,Ž wine walkers will receive a map of all participating merchants, where theyll be offered a wine sampling at each venue. The Chamber estimates around 10-15 merchant locations to be on board. Participants can walk through as many restaurants and vendors as they want to taste a different wine varietal in each location and experience what each store has to offer. What makes Punta Gorda unique and stand out,Ž said Meyer, is that this little downtown area is only going to grow and there is really a great energy here in season and even out of season. Its growing and I think its really cool.Ž Multiple nonpro“t groups will also be in attendance near the PG Chambers table. The Charlotte High School, Animal Welfare League, CARE, the Womens Club and Comedy for a Cause are some of the nonpro“ts involved, among others to be determined. The Third Thursday Wine Walk begins at 5 p.m. and runs through 8 p.m. October is already nearly sold out, according to the press release. In the plans is a nonpro“t street,Ž which was created to address concerns about overcrowding of streets during this permitted event. The Punta Gorda Chamber of Commerce is located at 252 W. Marion Ave. in Punta Gorda. They are open Monday through Friday from 9 a.m. to 5 p.m.Email: dsutphin@sun-herald.comPunta Gorda uncorks new Third Thursday theme By ELAINE ALLEN-EMRICHENGLEWOOD COMMUNITY NEWS EDITORENGLEWOOD „ Instead of one grand marshal for this years Pioneer Day Parade, there are three. The Pioneer Days Committee selected two representatives and one nonpro“t group to de“ne Englewoods past, present and future and help lead the 62nd annual parade. We thought it would be a good “t with the theme A Journey in Time,Ž said Chris Phelps, Pioneer Days Committee chair. We picked the people we best thought represents the past, and the present, and the future of Englewood.Ž This week, the committee honored Darrell Roach, Rick Goff and the members of the Lemon Bay Womans Club as the grand marshals. The parade begins at 9 a.m. Monday in Olde Englewood. Goff was nominated by longtime resident Joe Blais. I really wanted a building named after the Goff family, they really are pioneers of Englewood,Ž Blais said. Ive been lobbying county commissioners including Bill Truex to do something. Im told theres not really a process in place like a naming committee, but I think there should be because the Goff family were settlers here. Not only has Rick served the Charlotte County Sheriffs of“ce for 34 years, but now his son Tyler is a Sarasota County Sheriffs deputy who works patrols in Englewood,Ž Blais said. Rick is so proud of his son. For a long time, Ricks uncle was the only deputy in Enlgewood. Ricks brother (Jake) was also a deputy. Ricks wife worked in county government. The family has been embedded in Englewood for years and years.Ž Rick Goff, 57, is a Charlotte High School graduate, who recalls having to ride the school bus 27 miles a day from his Grove City home to go to school each day in Punta Gorda. Before the old Lemon Bay Junior High was converted into a combination junior high-high school in 1977, Charlotte County students were bused to Punta Gorda, while the kids in Sarasota County went to Venice. Today Goff, who retired from CCSO, has returned to the department as the drug intelligence of“cer. He also coaches the Lemon Bay High School varsity baseball team, a 10-and-under travel team (the Crashers) in Punta Gorda, and Little League in Englewood. The travel team was No. 1 in the state last year. Long before Goff played ball and coached, his grandparents William and Mary and their three children, and her best friend Rebecca Wilson, settled on Lemon Bay in 1878. Members of the Pioneer Days thought it would be nice to recognize The Lemon Bay Womans Club for its present celebration of 100 years in Englewood. The club was originally called the Lemon Bay Mothers Club. The group built their own building at Maple and Cocoanut streets, which opened in 1926, and has been home to the club ever since. It is on the National Register of Historic places. Their goals were to address and support some of the needs of the communities, such as libraries, the arts, and child welfare. Throughout its history, the Womans Club has been giving back to the Englewood community. Its members helped found the areas two libraries, served as polling places for election, and provided meeting places for Boy Scouts, Girl Scouts and countless start-up organizations. The group also plays host to the annual Pioneer Days Diaper Derby, a longstanding tradition. It is planned for 1:30 p.m. on Grand Marshals named for Pioneer Days Parade PHOTO PROVIDEDRick Go speaks at a golf tournament held for the Denise Amber Lee Foundation. The foundation was started after Gos daughter was kidnapped and murdered in 2008. The foundation works to create a universal dispatcher system for call takers. Go, whose family was the “rst settlers of Englewood, was named a grand marshal of the Pioneer Days Parade on Monday. SUN PHOTO BY CHRIS PORTERPioneer Days Committee chair Chris Phelps informed the members of the Lemon Bay Womans Club that they would be Grand Marshals of the Pioneer Days Parade, set for Monday in downtown Englewood. Pictured are, from left, Phelps, with Womans Club members Tonyua Hollis, Jeannie Joyce, Barbara Trumble, Mary Teresa Porter, president Sherrie Cook, Marlene Damgaard, Marilyn Finn and Marie DeWitt. SUN PHOTO BY ELAINE ALLEN-EMRICHDarrell Roach, left, is honored by Chris Phelps and the Pioneer Days Committee recently as one of three grand marshals for the Pioneer Day Parade on Monday. PIONEER DAYS 2018Date, Event, Location, Time Today Cardboard Boat Race, Oyster Creek Pool, 8 a.m. Today 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.PARADE | 20

PAGE 13

Page 2 E/N/C www.yoursun.com The Sun | Saturday, September 1, 2018 OUR TOWNIt has been a rough year so far for Florida manatees. According to a press release from Save the Manatee Club, a record number of manatees have died so far this year after being struck by watercraft. And, at least 100 have perished from toxic red tide persisting in Southwest Florida waterways. As of Aug. 18, there had been 554 manatee deaths in the state, which exceeds the total for all of 2017. About 81 of those deaths were from watercraft collisions, according to the Save the Manatee Club. With Labor Day Monday and International Manatee Day Friday, the club is urging residents and visitors on the water to keep an eye out for manatees, which are frequently scarred from being struck by boats. In fact, manatee scars are so commonplace that researchers use them as a method of individual identi“cation,Ž states a press release from Save the Manatee Club last week. Slowing down in manatee habitat and obeying posted speed regulations is the best way to reduce the risk of manatee injury and death.Ž Meanwhile, red tide acts as a neurotoxin, which can give manatees seizures and result in drowning. Manatees can potentially be saved, though, if rescued in time, according to the club. To report sick, injured, or orphaned manatees, or a manatee that is being harassed, call the Florida Fish and Wildlife Conservation Commission: 888-404FWCC (3992).Charlotte Utilities wins safety awardsThe Charlotte County Utilities Department recently received four awards from the Florida Water and Pollution Control Operators Association, according to information from Charlotte County. Burnt Store water reclamation facility received the Safety Award for Class CŽ treatment plants. East Port water reclamation facility, the leachate treatment facility and Burnt Store water treatment plant all received commendations for their outstanding safety programs,Ž stated information from Charlotte County on social media.Punta Gorda botanical garden adds attractionsPeace River Botanical & Sculpture Gardens in Punta Gorda has added a couple of new attractions for visitors. According to a press release from the botanical gardens „ which is notpro“t and located at 5827 Riverside Drive „ the latest additions include a new sensory garden, and colorful koi “sh now swimming in an aquatic pond. The board of directors is thrilled every time we can include another attraction into the Peace River gardens,Ž said the Rev. Bill Klossner, president of Peace River Botanical & Sculpture Gardens, Inc. in the press release. The sensory gardens let visitors experience the smell, sight and taste of plants that may be used in the culinary arts around the world.Ž It features several varieties of rosemary, chocolate mint, and lemongrass, and as the seasons change so do the plantings, according to the release. Because of the raised planter, garden visitors will be able to enjoy the smell by simply bending over the beds,Ž states the release. Meanwhile, another up close and personal experience is available with the addition of more than 100 koi “sh swimming in an expansive pond at the gardens. Soon, people will be able to buy food pellets to feed them, according to the release. Peace River Botanical & Sculpture Gardens, which also displays 15 sculptures on its grounds spanning about 12 acres, celebrates its “rst anniversary in October. For more information, visit: www. peacerivergardens.orgTringali Park theater program beginningThe Tringali Park Theater Arts program begins Sept. 19 in Charlotte County. Aspiring actors and dancers between the ages of 9 and 14 may join the 12-week program, which includes acting, dancing and set construction, according to a press release from the county. The program will meet from 5-6:30 p.m. on Tuesdays, Wednesdays and Fridays. The “nale of the program will be a live performance of an original play on Dec. 15. There is a registration fee of $50 per child, and $30 for each additional family member. Registration is available online at https://apm. activecommunities.com/ charlottecountyfl/home. For information, call 941-681-3742 or email, Joy.Estaris@ CharlotteCountyFL.gov „ Compiled by Andrea Praegitzer. Email News of Note and .JPEG photos to Apraegitzer@sun-herald. com.International Manatee Day is FridayRed tide has killed more manatees than boats this year News ofnote All sales nal. Please notify us at time of ticket purchase for any special needs seating requirements.adno=720079 Praise AUTOMOTIVEComplete Auto Service up to 5qts 5W30 synthetic blend) Tire Rotation 24 Point Inspection $41.95 Value for $21.95 Prices Subject to Change Cartridge “ lter$2 extra $ 20 OFFMV-52701 LUBE OIL & FILTER CHANGE 473-14942769 Worth Ave., Englewood, FLA/C Experts Brake Service Software Updates Alignment Service Computer Diagnostics Steering & Suspension adno=54540948 Open to Women Ages 17-21 Get your application on line atwww.sunfiesta.netDEADLINE TO ENTER: OCTOBER 1ST, 20182018 Pageant winner receives a $ 1000 Scholarship1st & 2nd Runners-up each receive: $ 500 Scholarships 2017 Miss Sun Fiesta winner, Jillian SteffensPHOTO COURTESY OF PRION PHOTOGRAPHYPrint Sponsor Hosted byGondolier SunVENICELOCAL NEWS COVER TO COVER € FLORIDAS NO.1 WEEKLY NEWSPAPER adno=54537726 2018 Sun Fiesta Event Sponsors Community Action Agency Board … Sept. 13, 4 p.m., Room 226, William L. Little Health & Human Services Center, 2200 Ringling Blvd., Sarasota. Call 941-861-2576 Mechanical Contractors Licensing & Examining Board … Sept. 6, 2 p.m., Conference Room 1, Sarasota County Operations Center, 1001 Sarasota Center Blvd., Sarasota. Call 941-861-5214 Parks Advisory and Recreation Council (PARC) … Sept. 6, 2:30 p.m., Think Tank, Third Floor, Administration Center, 1660 Ringling Blvd., Sarasota. Call 941-861-0990 Planning Commission Public Hearing … Sept. 6, 5 p.m., Commission Chamber, First Floor, Administration Center, 1660 Ringling Blvd., Sarasota. Call 941-861-5000 … LIVE TV and Webcast Sarasota Soil & Water Conservation District Board … Sept. 6, 9 a.m., Professional Pkwy. E., Sarasota. Call 941-907-0011 Seniors Advisory Council … Sept. 6, 3 p.m., Room 226, William L. Little Health & Human Services Center, 2200 Ringling Blvd., Sarasota. Call 941-861-2882 Value Adjustment Board (VAB) Special Magistrate Orientation … Sept. 6, 9 a.m., Board Records Conference Room, Suite 210, Second Floor, Administration Center, 1660 Ringling Blvd., Sarasota. Call 941-861-5279Keep light out of sight during sea turtle nesting season As summer continues and trips to the beach become more frequent, Sarasota County is reminding all visitors and residents to keep light out of sight during sea turtle nest ing season. The biggest threats to sea turtle survival are often man-made. Ac tivities disruptive to sea turtles are prohibited during nesting season, from May 1 through Oct. 31. Here are some ways you can help sea turtles beat the odds: and recreational items from the beach. beach so turtles have direct access into and out of the water. beach at night. marked nesting areas. extinguish or shield lights visible from the beach, or replace white high-intensity lighting with amber or red light-emitting diodes (LED) or low-pressure sodium vapor (LPS) For more information call the Sarasota County Contact Center at 941-861-5000 or visit scgov.net. services closed in observance of Labor Day Most Sarasota County Government ment of Health in Sarasota County, will be closed Monday, Sept. 3, in observance of Labor Day. All Sarasota County libraries and recreation centers will be closed Sept. 3, and Sarasota County Area Transit (SCAT) will not operate Breeze will be operating from 10 a.m. to 10 p.m. Sept. 3. There will be no solid waste pickups Sept. 3, and collection service will be delayed one day for the remainder of the week. well as the Sarasota County Chemi cal Collection Center at 8750 Bee Ridge Road in Sarasota and the Citizens Convenience Center at 4010 closed Sept. 3. Waters Stewardship workshop starts in September Register now for the Florida Waters Stewardship ProgramŽ to learn how County UF/IFAS Extension and Sus tainability, this eight-session course uses expert presentations, hands-on cations exercises to give participants the tools to become stewards of the areas water resources. Starting Sept. 13, this $125 course is open to the public, though seating is limited. For more information call the Sarasota County Contact Center at 941-861-5000 or visit scgov.net. adno=54537707

PAGE 14

The Sun | Saturday, September 1, 2018 www.yoursun.com E/N/C Page 3OUR TOWN Learn how you can benefit from Aetna Medicare AdvantageAetna Medicare is a PDP, HMO, PPO plan with a Medicare contract. Our SNPs also have contracts with State Medicaid programs. Enrollment in our plans depends on contract renewal. See Evidence of Coverage for a complete description of plan benefits, exclusions, limitations and conditions of coverage. Plan features and availability may vary by service area. 2018 Aetna Inc. 2018353 adno=50539843

PAGE 15

Page 4 E/N/C www.yoursun.com The Sun | Saturday, September 1, 2018OUR TOWN 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 16

The Sun | Saturday, September 1, 2018 www.yoursun.com E/N/C Page 5OUR TOWNBy BOB MUDGESENIOR WRITERThe Battle of the Bridges Regatta on the Intracoastal Waterway is on for Sept. 15, red tide or, organizers hope, no red tide. Event coordinator Danielle Tanaka said the consensus among the people she has consulted is that a tropical wave expected to pass through the area next week will push the red tide bloom away. That would mean clear rowing for regatta participants. But if that doesnt happen, she said, the event will go on as long as its safe for the participants „ high school students and master rowers. Members of the Sarasota Scullers Youth Rowing Program, the event sponsor, have been on the water every day but one this year, she said „ even rowers who have asthma. Being on the Intracoastal will offer the rowers some protection from the effects of red tide if a bloom is in the Gulf when the regatta takes place, she said. That wouldnt have been the case if the regatta had been held again in open water between Siesta Key and Casey Key, as in prior years when it was the Sarasota 5000 „ the distance in meters the rowers travel. Moving it to Venice will be safer for participants and more accessible for spectators, she said. This will get you closer to championship rowing than probably anyplace else in the country,Ž she said. Local senior living facilities are planning to bus residents to the Friendship Center, near the starting point, so they can watch, Tanaka said. Spectators are welcome all along the race course, she said, but need to provide their own seating and shade. Rowers will be off the course from 11:30 a.m. to 12:30 p.m. for the awards ceremony and lunch, giving spectators a window to enjoy food and beverages from local restaurants, listen to music and view military displays and not miss any action.Where else? According to Tanaka, the regatta is the only USRowing sanctioned headŽ race in the state „ one in which the competitors race the clock rather than in groups with the “rst team crossing the “nish line winning the race. Rowing will be from 8 a.m. to 3 p.m. but will require closing the waterway to other boating traf“c from sunrise to about 6 p.m. The city and the Coast Guard have approved that, Tanaka said. Some local boaters havent, though, and have made their displeasure about the waterway being off limits for most of the day known. Tanaka said the regattas organizers tried to come up with a course design that would leave part of the waterway accessible to other boaters but the Coast Guard vetoed it. Some people also complained about holding the regatta on the waterway when theres a facility built especially for rowing events in North County. Nathan Benderson Park is amazing and awesome,Ž Tanaka said, but it was designed for sprint races, like those seen in the Summer Olympics. Head races havent been as successful there, she said, in part because a narrower, winding course is preferred. But the Intracoastal wasnt chosen only because of its suitability for head races, she said. Organizers also wanted to introduce Venice to rowers from around the world, Tanaka said, while bringing customers to local businesses during whats usually a slow time of year. The model the regatta is following is the Head of the Hooch regatta held annually in Chattanooga, Tennessee, Tanaka said. The most recent one generated a $5 million economic impact to the city, she said. Where else would we want to do this but Venice?Ž she said previously. For more information, including sponsorship and volunteer opportunities, visit: BattleOfTheBridges Regatta.com.Christmas Boat ParadeIts too early to know if red tide will be a factor in the other event that shuts down the waterway „ the Venice Christmas Boat Parade, set for Dec. 1. Cooler weather generally inhibits blooms, but the current one has been around since October. For more information about the boat parade or to register a boat, call organizer John Osmulski at 305-497-5405 or visit: VeniceChristmas BoatParade.com.Red tide wont stop Intracoastals Sept. 15 regatta FILE PHOTOScullers practice on the Intracoastal with Venice Elementary as a backdrop. The Battle of the Bridges Regatta, a USRowing-spons ored event, is scheduled for Sept. 15. COMMUNITY NEWS BRIEFSGarden clubNorth Ports Allamanda Garden Club is planning its next season. The club was organized in 1965. Its objective is to promote the beautification and improvement of North Port and encourage the growing of Florida friendly plants, study the art of flower arranging, and practicing good horticulture,Ž the group said. It is also involved in projects, including scholarships for students, grants to master gardeners and more. The Allamanda Garden Club meets at 1 p.m. the fourth Friday from September through June at Trinity United Methodist Church, 4285 Wesley Lane, in North Port. The September guest is Captain Jack from Gasparilla Boat Tours. For updates on the Garden Club, Back Pack Angels and other nonprofits, listen to Chat with PatŽ on WKDW97.5 FM at 1 p.m. every Tuesday at 1 p.m. and 11 a.m. Thursday.Casino tripKnights of Columbus Council 7997 hosts a bus trip to Immokalee Casino Monday, Sept. 10. Buses board at 8 a.m. at the North Port Walmart. The cost is $25. For reservations or questions, call Michael at 941-400-7416.Group seeks singersThe North Port Chorale is seeking singers to join the group. The kickoff is 6:30 p.m. Monday, Sept. 17 in the rehearsal room at North Port High School. The group has three concerts during its season. It is a part of the North Port Performing Arts Association. For more information, contact Harry Stephens at Harrysdine@gmail.comVolunteers soughtLiteracy Volunteers of South Sarasota County seeks residents in the area who want to help other adults working to learn English or improve their reading skills. There are more than 60 adults waiting for a tour, according to LVSSC. An orientation session is set from 11 a.m.-noon Sept. 19 in the Start Now! office at 6919 Outreach Way, Suite B111, North Port. For more information, contact Karen Bridgam at 941-861-1320 or email north.port.literacy@ gmail.com.Casino tripThe Holy Name Society of San Pedro is hosting a one-day trip to Immokalee Casino on Monday, Sept. 17. The bus leaves San Pedro Church at 8:15 a.m.. The cost is $25 per person. For more information or to make reservations, call Ron at 941-416-5559.Tour de North PortRegistration is open for the ninth annual Tour de North Port. Called Its the Green Pumpkin!,Ž sponsored by People for Trees, Inc., is set for Sunday, Oct. 28. It is an organized, on-road bicycle ride featuring 15-, 35-, or 65-mile routes that highlight North Ports natural settings and the parks along the Myakkahatchee Creek. It is not a race, organizers stress. Registration online by Oct. 26 is $40, on-site $45. The first 350 to register by Oct. 1 receive a T-shirt, sunglasses and a goody bag. Doors open at 7 a.m. with group rides beginning at 8 a.m. from Imagine School, 2757 Sycamore St. North Port. To register, for more information or for sponsorship details, go online to www.peoplefortrees.com or contact: Alice White at 941-4269752, 941-468-2486 or email treelady12001@ yahoo.com.Art CenterThe North Port Art Center is raf”ing tickets for a suite „ including include 12 tickets, to a 2019 Charlotte Stone Crabs baseball game. Choose the night „ excluding nights with firework shows „ and bring friends and family to cheer on the Stone Crabs in an air-conditioned suite. Food and drink are not included. Raffle tickets are $5 each or three for $10. The drawing is Oct. 13. The North Port Art Center is at 5950 Sam Shapos Way or call 941-423-6460 to purchase raffle ticket or for more information.Moose dinnerNorth Port Moose Lodge offers a fried chicken dinner on the third Wednesday of each month. The dinner is served from 5-8 p.m. with proceeds bene“ting the Building Fund. Advance tickets available at the bar. It is a three-piece golden fried chicken dinner with potatoes, gravy, a vegetable and roll for members and qualified guests.adno=50520445PUBLIC NOTICE CITY OF NORTH PORT NOTICE OF PUBLIC HEARINGS FOR ORDINANCE NUMBER 2018-25NOTICE IS HEREBY GIVEN pursuant to Sections 171.044 and 166.041 of the Florida Statutes and Chapter 53, Part 1, Article 1, Sec. 53-22.H. of the Uni“ ed Land Development Code (ULDC) that the City of North Port proposes to adopt Ordinance No. 2018-25 annexation of a certain portion of land within Sarasota County into the City of North Port, Florida. The portion of land to be annexed into the boundar ies of the City of North Port is a 3.00 acre parcel located at 12580 South Tamiami Trail at the southwest corner of South Tamiami Trail and Talo n Bay Drive and is depicted on the map as shown in this advertisement. A Public Hearing was held before the Planning and Zoning Advisory Board designated as the Local Planning Agency (LPA) on Thursday, August 16, 2018 at 9:00 a.m. in the City Hall Commission Chambers, 4970 City Hall Boulevard, North Port, Florida 34286. Public Hearings for the “ rst reading of Ordinance 2018-25 will be held before the North Port City Commission in the City Hall Commission Chambers on Tuesday, September 11, 2018 at 1:00 p.m. The second and “ nal reading will be held before the North Port City Commission in City Hall Commission Chambers on Tuesday, September 25, 2018 at 6:00 p.m. to consider enactment of Ordinance No. 2018-25. ORDINANCE NO. 2018-25 AN ORDINANCE OF THE CITY OF NORTH PORT, FLORIDA, RELATING TO THE ANNEXATION OF 3.00 ACRES OF REAL PROPERTY LOCATED IN THE UNINCORPORATED AREA OF SARASOTA COUNTY, FLORIDA, AND CONTIGUOUS TO THE EXISTING CITY LIMITS OF THE CITY OF NORTH PORT; PROVIDING FOR FINDINGS; PROVIDING FOR ANNEXATION; PROVIDING FOR ASSESSMENT AND TAXATION; PROVIDING FOR FILING OF ORDINANCE; PROVIDING FOR SEVERABILITY; PROVIDING FOR CONFLICTS; AND PROVIDING AN EFFECTIVE DATE.Note: Proposed Ordinance No. 2018-25, (boundary of the subject property) is depicted on this map.All interested parties are invited to appear and be heard in respect to this Ordinance at the public hearings in the City Hall Commission Chambers. Written comments “ led with the City Commission will be heard and considered and will be made a matter of public record at the meeting. These public hearings may be continued from time to time as announced at the hearings, as may be found necessary. Ordinance 2018-25, and the “ les pertinent to Ordinance 2018-25, ANX-18-091, including the complete legal description by metes and bounds may be inspected by th e public at the Neighborhood Development Services Department, Planning Division, and in the City of North Port City Clerks Of“ ce, 4970 City Hall Boulevard, North Port, Florida 34286, during regular business hours. NO STENOGRAPHIC RECORD BY A CERTIFIED COURT REPORTER IS MADE OF THESE MEETINGS. ACCORDINGLY, ANY PERSON WHO MAY SEEK TO APPEAL A DECISION INVOLVING THE MATTERS NOTICED HEREIN WILL BE RESPONSIBLE FOR MAKING A VERBATIM RECORD OF THE TESTIMONY AND EVIDENCE AT THESE MEETINGS UPON WHICH ANY APPEAL IS TO BE BASED (SEE F.S.S. 286.0105). NOTE: PERSONS WITH DISABILITIES NEEDING ASSISTANCE TO PARTICIPATE IN ANY OF THESE PROCEEDINGS SHOULD CONTACT THE CITY CLERKS OFFICE 48 HOURS IN ADVANCE OF THE MEETING (SEE F.S.S. 286.26). NONDISCRIMINATION: The City of North Port does not discriminate on the basis of race, color, national origin, sex, age, disability, family or religious status in administration of its programs, activities or services. AMERICAN WITH DISABILITIES ACT OF 1990 The North Port City Hall is wheelchair accessible. Special parking is available on the west side of City Hall and the building may be accessed from the parking area. Persons with hearing dif“ culties should contact the City Clerk to obtain a hearing device for use during meetings. Patsy C. Adkins, MMC City ClerkPublish on Saturday, September 1, 2018 and September 8, 2018

PAGE 17

Page 6 E/N/C www.yoursun.com The Sun | Saturday, September 1, 2018OUR TOWNWHEELS Yes, its true, both owners of todays featured vehicles are friends from Miami, however they are now Port Charlotte residents and very happy to be here. That sharp-looking, stock blue and white 1994 Ford F150 XLT series pickup is really special as it has a H.O. 302 cubic inch, 390 horsepower engine. This model was the top of the line for Ford 24 years ago. The owner, 66-yearold Ishmael Ibarra of Port Charlotte, found it on Craigslist four and one half years ago after moving to Charlotte County. Located in Lehigh Acres, he drove there in his modern Suzuki station wagon, inspected the Ford thoroughly, found it in very good condition, made a deal that resulted, in a love-atfirst-sightŽ sale. Ish,Ž his nickname, came to Miami with his parents when he was 3 years old. Under their guidance he went to public schools, college then became a counselor for Miami high school students from Former Miami friends love their pickup trucks SUN PHOTO BY LEE ROYSTON 1991 Ford F150 XLT Lariat model with unusual Turbine type wheels and special radial wide tires. A restoration in progress owned by Juan and Sabrina Mallafre of Port Charlotte, formerly of Miami. PHOTO PROVIDED Juan, 28, and Sabrina (his wife) Mallafre are owners of the 1991 Ford F 150 XLT; high school sweethearts, happily married and looking like movie stars. Dear Car Talk: When I owned a 1964 Chevrolet Impala convertible, I designed and installed a rain-detection system so the convertible top would close automatically when it started to rain. This system never failed me in the six years I owned the car, and I would purposely leave the top down even if it was expected to rain „ just so I and others could see it go up. With much better technology now, why is this feature not available on convertibles today? „ George Good question, George. Its certainly technically feasible. The skylights in my house do that, so why not a convertible? I can think of a couple of reasons why manufacturers might not want to add a feature like that. One is that todays convertible tops are so easy and quick to put up and down, theres very little incentive to leave the top down when you park the car. It literally takes 10-15 seconds, and no effort other than pressing a button to close up the car completely „ including securing the top and closing all the windows. So why would you leave your car exposed to the sun, debris, bums who want to take a nap, and the guy who doesnt know where else to throw the wrapper from his lamb gyro? Its so easy now, you can put the top down for a three-minute drive to the convenience store on a nice day and put it back up again, and not feel burdened. The other reason I can think of is that the manufacturers might not want the liability. Even though the technology is good, what if it fails? Do you think Jaguar wants to pony up for an entirely new Freedonian leather interior because a five-dollar moisture sensor failed? Or because you parked under a low tree limb that blocked the top from closing? But maybe some of our readers in the automotive business have a more conclusive answer for George. If you know why this feature hasnt been offered yet, write to us via cartalk.com. Got a question about cars? Write to Ray in care of King Features, 628 Virginia Drive, Orlando, FL 32803, or email by visiting the Car Talk website at www.cartalk.com.Technology voids need for convertible rain-detection system Ray MAGLIOZZICar Talk Columnist By BRAD BERGHOLDTTRIBUNE NEWS SERVICEQ: I was having a conversation about cars with my 14-year-old son, and the topic of fuel injection came up. He wanted to know how it works, and I began to tell him but then realized I was talking out of my a „ and managed to change the subject. Could you help me out? I hope to revisit this with him after getting my facts straight. „ Dean L. A: Fuel injection has evolved through the years from mechanical systems to a variety of electronically operated (EFI) systems. EFI systems employ an electric fuel pump, typically within the fuel tank, to move fuel to the engine at about 40-50 PSI. Fuel pressure is accurately managed by either a mechanical regulator or by altering the electrical commands to the pump. More recent direct fuelinjection systems boost fuel pressure signi“cantly further at the engine with a mechanical pump to pressures as high as 3,000 PSI. Fuel injectors are an electrically operated valve „ a shower head of sorts „ and are accurately pulsed for perhaps 2 to 50 milliseconds each time that cylinders intake valve opens, or the piston reaches a certain position. This broad range of pulse width allows accurate fuel delivery under a wide range of conditions. As a rule, the greater the engine load (power desired), the longer the squirt. As the engine is cranked to start or operated cold, increased pulse width is also required. Older/traditional EFI systems injected fuel into the intake manifold ports (multiport EFI) while more recent systems inject fuel directly into the combustion chamber (direct injection) at very high pressure and in a variety of pulse strategies. Direct injection increases performance and fuel economy by perhaps 20 percent. Diesel engines have used direct injection and its predecessor, indirect injection, for many moons. An assortment of sensors are used to measure crankshaft and camshaft position, engine and air temperature, engine air”ow and/or manifold pressure, throttle position and exhaust composition, among others, so just the right air-fuel mixture Under the Hood: How fuel injection worksWORKS | 7 ROYSTON | 7 AS WE WORSHIP HOPE LUTHERAN CHURCH, ELCA LED BY THE SPIRIT, WE SERVE GOD AND SHARE CHRISTS LOVE WITH ALL. Come and see Gods Love in action. Worship: Saturday-5:30 pm, Sunday-10:00 amSenior Respite Care O ered! 14200 Hopewell Ave, Pt. Charlotte, FL 33981941-697-2345 www.hopelutheranpc.org Northside Christian Church685 North Indiana Ave. (776), Englewood, FL941-474-4437 Sunday School................9:00AM Worship Service.............10:00AM Bible Study, Wed............7:00PM Rotonda West Community Church501 Rotonda Blvd W, Rotonda, FL Dr. Michael McLerren PastorSunday worship is 10:30 a.m. Nursery provided for up to age 5941-697-2100 St. Francis of Assisi Catholic ChurchMasses: Weekdays: 8:15 am Sat: 3:00pm, 4:30pm (Jan. thru Easter) 4:00pm (Easter thru December) Sun: 7:30am, 9:00am, 10:30am, 12:00 Noon (Jan thru Easter) 8:00am, 10:00am (Easter thru December) Sacrament of ReconciliationSaturday 3:00 pm Rev. Richard York, Pastorwww.sfoachurch.com5265 Placida Rd., Grove City 941-697-4899 REDEEMER LUTHERAN CHURCH & CHILD CARELCMSPastor Jim KressSunday Worship 9:15 AM Sunday School 9:15 AM Adult Bible Class 8:30 AM 6465 Mayport St., Englewood 941-475-2410 „ www.redeemer” .com 551 Rotonda Blvd. West941-697-3313Email: o ce@alivingfaith.org www.alivingfaith.org Sunday Worship 9:30 amThe Rev. Dr. Brian Armen, Pastor Community Presbyterian ChurchRev. Dawn Mayes, PastorSunday Worship 10:00 a.m.If you are looking for COMMUNITY, youll “ nd it here!941-474-9579 www.cpcenglewood.com 405 S. McCall Rd., Englewood, FL 34223 Early Worship 8:30am Main Worship 10:30amWorship Center Now Open! 140 Rotonda Blvd. West941-475-SHIP (7447) fcenglewood.comNEW Pastor Tim Davis Sunday Worship, 9:46 am 941-380-1388 Follow Our Live Stream at www.alwcenglewood.com Ministry FIRST!Ž ST. DAVIDS EPISCOPAL CHURCH SUNDAY WORSHIP Service 9am474-3140 401 S. Broadway stdavidsenglewood.org EAT € PRAY € LOVE Calvary Baptist CHURCHJohn M. Boutchia III Senior PastorSunday School 9:45am Sunday Worship 11:00am & 6pm Englewood Bible Hour Wed. 7pm Youth Group & Kids Wed. 6:30pm75 Pine St. 475-1555€ www.calbaptist.net 11050 Willmington Blvd. Englewood,FL www.wcbaptistchurch.org € (941) 475-5363Sunday Worship Morning Worship 10:15 am Evening Worship 6:00 pm Pastor: Rev Clif Burritt ENGLEWOOD EAST CHURCH OF CHRIST 941-475-4973 € www.engchurch 9600 Gulfstream Blvd., Englewood, FL 34224-9256 Senior Minister, Jim ChandlerSUNDAYAdult Sunday School 10 am Worship Service 11 amWEDNESDAYBible Study 6 pm ENGLEWOOD CHURCHES Crosspoint Church of NazareneSunday School at 9:45 am Morning Service at 10:45 am Children's Service at 10:45 am Adult Fellowship at 5:30 pm Wednesday Bible Study at 6:30 pm 404 W. Green St., Englewood 941-475-1034 8 But God demonstrates His own love toward us, in that while we were still sinners, Christ died for us. 9 Much more then, having now been justi“ ed by His blood, we shall be saved from wrath through Him. 10 For if when we were enemies we were reconciled to God through the death of His Son, much more, having been reconciled, we shall be saved by His life. 11 And not only that, but we also rejoice in God through our Lord Jesus Christ, through whom we have now received the reconciliation. Romans 5:8-11adno=54540928

PAGE 18

1974 „ 2013, a total of 39 years before retiring. Thats when the gentleman, and he truly is, purchased a house and moved to Port Charlotte. Hes been single for many years, however he has three children and three grandchildren from a previous marriage. IshŽ loves the pickup nicknamed The BeastŽ because its loaded with accessories, AC, BS, power windows, disc brakes, fancy sound system, HD auto transmission, rear and suspension. Its a keeper.Ž Look for him at auto-related events in Charlotte, Lee, DeSoto and southern Sarasota counties. The other pickup featured today is a tan-colored 1991 Ford F150 XLT Lariat model owned by Juan, 28, and Sabrina Mallafre, residents of Port Charlotte, This truck was bought recently from a man who had planned to restore it but, for various reasons, apparently gave up and advertised it on a website. He and his wife found that ad, contacted the seller who lived in Fort Myers. He and his friend IshŽ drove to the sellers house, looked it over, made an offer which was accepted. In its day the Lariat series was considered a desirable Ford product especially ones with HO fuel injection, 302 cubic inch 390 HP V8 engine, HD automatic transmission, a rear and suspension, pwer steering, power front disc brakes all of which this one has except power windows. Immediately Sabrina came up with a nickname The Lady.Ž They plan to personally help complete the restoration or arrange for a professional shop to finish the paint and body job. This couple were high school sweethearts and ended up getting married making them and their families happy. Juan has a nickname BeBeŽ (Baby) given him by Sabrina. He is a proud electrical tech employed by the contractor of the new Atlanta Braves stadium in North Port which is to be completed by March 24, 2019 when the Braves are scheduled to play their final spring training game. Sabrina works as a receptionist/scheduler for a local physician group with offices in Port Charlotte and Punta Gorda. Juans hobbies are riding his mountain bike and fishing from their kayak. Sabrina likes to read, doing scratch art plus paint on canvas. Someday in the future they plan to take The LadyŽ to car shows along with their good friend Ish.Ž Lee and I wish all our readers a Happy Labor Day! Don Royston is president of the Vintage (formerly Veteran) Motor Car Club of America SW Florida Region and may be reached at 941-626-4452 or leekr42@embarqmail. com.ROYSTONFROM PAGE 6 The Sun | Saturday, September 1, 2018 www.yoursun.com E/N/C Page 7OUR TOWNand ignition timing can be computed and commanded. Monitoring the exhaust oxygen level allows trimming (adjusting) fuel delivery in compensation for factors the upstream sensors couldnt see such as engine wear, a dirty air “ lter, or less-than-par fuel pressure, to name a few. The powertrain control module (PCM) manages all this, striving to deliver the best balance of power, fuel economy, low emissions, and durability. The PCM also manages diagnostic monitoring of components, circuits and performance, and it lists helpful diagnostic trouble codes along with driver noti“ cation (the check engine light) as potential problems arise. Fuel injection is only one of the many jobs performed by the PCM. Other systems it manages are the ignition system, emission control system, variable valve system, turbocharger, electronic throttle, variable intake system, transmission, air conditioning compressor, charging system, among others. Its the seamless integration of all these functions that delivers the amazing performance we have come to know. Back in the carburetor days it required “ ve or six liters of engine to deliver 350 horsepower, whereas today a two-liter engine can do the same without belching emissions, wasting fuel and running poorly when cold.About the writerBrad Bergholdt is an automotive technology instructor at Evergreen Valley College in San Jose, Calif. Readers may send him email at bradbergholdt@ gmail.com; he cannot make personal replies.WORKSFROM PAGE 6 302 cubic inch, fuel injection high output V8 engine of the light tan colored 91 Ford F150 nicknamed The Lady.Ž All stock, light blue and white 1994 Ford F150 XLT long wheel base, extended cab owned by Ishmael IshŽ Ibarra of Port Charlott e, special aluminum 16 wheels nicknamed  The BeastŽ UPCOMING EVENTSSunday. Sept. 2, starting 2-6 p.m. Englewood Pioneer Days A Journey in Time 2018 Open Car Show, 300 Block W. Dearborn St. Trophies in 12 categories plus Mayors Choice, door prizes, goodie bags and dash plaques to the first 65 preregistered participants. Registration is free. Go to englewoodpioneerdays.com for information/registration. Monday, Sept. 3, following parade, All Corvette Show, 300 Block W. Dearborn St., Englewood. Door prizes, goodie bags for all preregistered participants. Registration is free. More info and registration go to englewoodpioneerdays.com.SAVE THESE DATES:Saturday, Nov. 3, Punta Gorda Elks Veterans Day Parade Information to follow as date gets closer. VIP convertibles furnished by Vintage (formerly Veteran) Motor Car Club of America SW Florida Region. Saturday, Nov. 10, 9 a.m. to 1 p.m. 12th Annual Sun Newspapers Welcome Back Open House and Collector Car Show. Limited to 100 non-modified vehicles and reproduction cars such as Cobras, Mercedes, Clenet, Shay, T Birds & Model A Fords. Coordinated by Vintage (formerly Veteran) Motor Car Club of America SW Florida Region. Featuring Ferrari Drivers Group coming down from Sarasota with their exotic cars. Sunday, Nov. 11, Veterans Day Car Show at Fishermens Village, 11 a.m. to 2 p.m. by Vintage (formerly Veteran) Motor Car Club of America SW Florida Region. Open to non-modified antique autos, truck & motorcycles, military vehicles and special interest cars. Must preregister. Details to follow. Saturday, Jan. 12, 2019, 9th Annual Salvation Army Fund Replenishment Car Show at Muscle Car City, Rick Treworgy, owner and April Patchell, General Manager, 10175 Tamiami Trail, Punta Gorda. Sponsored by The Salvation Army assisted by the Vintage (formerly Veteran) Motor Car Club of America SW Florida Region. Open to all Stock, Sports all Modifieds, motorcycles and trucks of any year. More details to follow. Information for Collector Car Events: Larry Day of Lee County has Cruise In and show information from Naples to Sarasota and East coast. Access his website www.larrycruisinlist-swfl. com for all the details. For similar but somewhat different hobby happenings log onto www.musclecarcity.net You may also contact the DJs: Tommy Brooks 941-815-6204 or Randy Wright 941-380-0650 of Toms Traveling Tunes. View from the drivers seat of the blue and white 1994 F150 pickup, deluxe steering wheel, air bag, automatic shifter on the column, AC ducts, hooded gauges built into dash. SUN PHOTO BY LEE ROYSTONAlways happy 66 year old Ishmael IshŽ Ibarra, four and one half year resident of Port Charlotte, previously from Miami until retiring from being a high school counselor for 39 yrs. 302 cubic inch, high output 390 HP fuel-injected engine showing intake tubes, AC cover, dual master cylinder, new windshield wiper motor of the 94 Ford XLT pickup. Tan-colored dash of the 91 Ford F150 pickup automatic transmission shifter on steering column, built in air bag, radio, AC controls, instrument panel and foot push parking brake at left kick panel and something rare „ an ashtray with cigarette lighter no longer in most modern cars.PUBLIC NOTICE CITY OF NORTH PORT NOTICE OF PUBLIC HEARINGS FOR ORDINANCE NUMBER 2018-25NOTICE IS HEREBY GIVEN pursuant to Sections 171.044 and 166.041 of the Florida Statutes and Chapter 53, Part 1, Article 1, Sec. 5322.H. of the Uni“ ed Land Development Code (ULDC) that the City of North Port proposes to adopt Ordinance No. 2018-25 annexation of a certain portion of land within Sarasota County into the City of North Port, Florida. The portion of land to be annexed into the boundaries of the City of North Port is a 3.00 acre parcel located at 12580 South Tamiami Trail at the southwest corner of South Tamiami Trail and Talon Bay Drive and is depicted on the map as shown in this advertisement. A Public Hearing was held before the Planning and Zoning Advisory Board designated as the Local Planning Agency (LPA) on Thursday, August 16, 2018 at 9:00 a.m. in the City Hall Commission Chambers, 4970 City Hall Boulevard, North Port, Florida 34286. Public Hearings for the “ rst reading of Ordinance 2018-25 will be held before the North Port City Commission in the City Hall Commission Chambers on Tuesday, September 11, 2018 at 1:00 p.m. The second and “ nal reading will be held before the North Port City Commission in City Hall Commission Chambers on Tuesday, September 25, 2018 at 6:00 p.m. to consider enactment of Ordinance No. 2018-25. ORDINANCE NO. 2018-25 AN ORDINANCE OF THE CITY OF NORTH PORT, FLORIDA, RELATING TO THE ANNEXATION OF 3.00 ACRES OF REAL PROPERTY LOCATED IN THE UNINCORPORATED AREA OF SARASOTA COUNTY, FLORIDA, AND CONTIGUOUS TO THE EXISTING CITY LIMITS OF THE CITY OF NORTH PORT; PROVIDING FOR FINDINGS; PROVIDING FOR ANNEXATION; PROVIDING FOR ASSESSMENT AND TAXATION; PROVIDING FOR FILING OF ORDINANCE; PROVIDING FOR SEVERABILITY; PROVIDING FOR CONFLICTS; AND PROVIDING AN EFFECTIVE DATE. Note: Proposed Ordinance No. 2018-25, (boundary of the subject property) is depicted on this map. All interested parties are invited to appear and be heard in respect to this Ordinance at the public hearings in the City Hall Commission Chambers. Written comments “ led with the City Commission will be heard and considered and will be made a matter of public record at the meeting. These public hearings may be continued from time to time as announced at the hearings, as may be found necessary. Ordinance 2018-25, and the “ les pertinent to Ordinance 2018-25, ANX-18-091, including the complete legal description by metes and bounds may be inspected by th e public at the Neighborhood Development Services Department, Planning Division, and in the City of North Port City Clerks Of“ ce, 4970 City Hall Boulevard, North Port, Florida 34286, during regular business hours. NO STENOGRAPHIC RECORD BY A CERTIFIED COURT REPORTER IS MADE OF THESE MEETINGS. ACCORDINGLY, ANY PERSON WHO MAY SEEK TO APPEAL A DECISION INVOLVING THE MATTERS NOTICED HEREIN WILL BE RESPONSIBLE FOR MAKING A VERBATIM RECORD OF THE TESTIMONY AND EVIDENCE AT THESE MEETINGS UPON WHICH ANY APPEAL IS TO BE BASED (SEE F.S.S. 286.0105). NOTE: PERSONS WITH DISABILITIES NEEDING ASSISTANCE TO PARTICIPATE IN ANY OF THESE PROCEEDINGS SHOULD CONTACT THE CITY CLERKS OFFICE 48 HOURS IN ADVANCE OF THE MEETING (SEE F.S.S. 286.26). NONDISCRIMINATION: The City of North Port does not discriminate on the basis of race, color, national origin, sex, age, disability, family or religious status in administration of its programs, activities or services. AMERICAN WITH DISABILITIES ACT OF 1990 The North Port City Hall is wheelchair accessible. Special parking is available on the west side of City Hall and the building may be accessed from the parking area. Persons with hearing dif“ culties should contact the City Clerk to obtain a hearing device for use during meetings. Patsy C. Adkins, MMC City ClerkPublish on Saturday, September 1, 2018 and September 8, 2018adno=54520466

PAGE 19

Page 8 E/N/C www.yoursun.com The Sun | Saturday, September 1, 2018OUR TOWNneeded to continue growing. I actually incorporated a few months before I took the class but it was still really helpful to me. I already had the groundwork done but wanted a little more information. It was a good networking opportunity,Ž said David Ellis, a biologist and 2017 Goodwill Microenterprise graduate. Everything about the business is me, so it was great to learn every aspect about it. Diving more into bookkeeping, legal things, taxes, how to build your business, it was a good opportunity to learn about areas I dont have a background in.Ž Now, Ellis owns and operates Ellis Environmental, an environmental consulting “rm that helps prospective homeowners and companies determine if a plot of land has endangered species living on it or if it contains wetlands. He is also authorized by Florida Fish and Wildlife Conservation Commission to relocate animals like gopher tortoises. According to Ellis, the program also promotes camaraderie among participants, with many building lasting relationships. One fellow student, for instance, helped Ellis make shirts and hats for his company. The encouragement that you get from it is amazing. Theres so many people out here who want to see you succeed. These people devote their time to help younger entrepreneurs get off the ground,Ž he said. The fall session will run from Sept. 10 through Oct. 18. Currently 10 students are enrolled, though there is room for up to 20. Johnson said that, while the program usually costs participants $80, this semester it will be offered for free to help attract those struggling with low income. We laugh a lot in this class. Youre going to work hard but youre going to have fun doing it,Ž he said. For more information, visit www.goodwillsw”. org/microenterprise.Email: kgleason@sun-herald.comGOODWILLFROM PAGE 13Sunday. The event attracts lots of families to come see the historic building while cheering their infants as they crawl across the “nish line. Families are asked to preregister by calling Terri at 941-474-3520. Named the parade grand marshal representing the future is Darrell Roach, a 39-year Lemon Bay High School educator who teaches television production and has coached golf, tennis and cross country, and served as a football trainer. Roach still coaches golf and tennis, which he also plays on his own. We named him as the future because he teaches students and they are the future, our future,Ž Phelps said adding Smith is honored by the committee for his dedication to teaching thousands of students. He worked at LBHS when the current principal Bob Bedfords father was the principal. Roach said Lemon Bay High School was converted from an elementary school into what is as big as a college campus setting today. Darrell, 64, and his wife Kathy of 42 years will be out of state for Mondays parade. I think Darrell is deserving of being named one of the parade marshals because he has been such an intricate part of Englewood for so many years,Ž said Kathy, who is also a teacher at LBHS. He has taught so many kids whove gone on to work in television production for the Ellen DeGeneres Show, our daughter who works for the show Super Natural, others whove done commercials and starred in “lms. He is really loved. I think thats why they extended his retirement date a couple times already.Ž Darrell plans to retire at the end of the school year. I plan to still coach and still be involved,Ž he said. You dont have to teach to be a coach.Ž Prior to moving to Englewood, Darrell came to visit his great uncle who lived near Indian Mound Park. I went to the old Green Street Church when it was a church,Ž he said. There werent a lot of people here. Its grown into a wonderful community. We wouldnt rather be in any other place. We love it here.Ž The Pioneer Days Parade begins 9 a.m. Monday and winds its way through Englewood.Email: eallen@sun-herald.comPARADEFROM PAGE 13 SUN PHOTO BY CHRIS PORTER A plaque near the entrance to the Englewood Charlotte Library commemorates the role of the Go Family in settling the Englewood area beginning in 1878. Charlotte County Habitat for Humanity hosted its annual Women Build 2018 home dedication Aug. 22 for Jania Delgado, and her daughters Janylis Perez, 15, and Victoria Durant, 4, at the familys new Port Charlotte residence. The home was sponsored by Harbor Nissan and built by volunteers. Delgado received gifts donated by Habitat, local organizations, groups, businesses and churches.Habitat hosts Women Build 2018 home dedication Four-year old Victoria Durant holds a childrens book called 100 Bible Stories,Ž given to her by Ron and Annemarie Klein, representing Burnt Store Presbyterian Church. New Habitat homeowner Jania Delgado. Janylis Perez, Delgados 15-year old daughter. Pastor Peter Garcia, from Door of Refuge Church of the Assemblies of God, with homeowner Jania Delgado. SUN PHOTOS BY TAMI GARCIAGifts were donated by guests who attended the event. COMMUNITY NEWS BRIEFSWine & Swine benefitThe Rotary Club of Englewood has planned a fundraiser for its Josh the Otter drowning prevention program for young children. The Wine & Swine dinner, dance and auction is set for 5:30 p.m. Sept. 8 at the Englewood Elks Lodge, 401 N. Indian Ave., Englewood. Reserve a table of eight for your family, friends, business associates for $500. Individual tickets are $75. The goal of the club is to purchase a Josh the Baby OtterŽ book for every kindergarten and “rst-grade student in our community; send two swimming instructors to Lincoln, Nebraska, to become certi“ed in teaching Float4Life,Ž an in-pool program designed to teach toddlers how to hold their breath, roll on their back and kick to get to safety; fund swimming lessons for young toddlers; and continuing education. The menu includes whole-hog Pig PickinŽ pork, beef brisket, smoked chicken, ribs and all the “xins. Dance and enjoy the vibes of Jeff Hughes and Tropical Ave. Play the wine toss, simulated boat races, Otter Races, auctions and more. For information and tickets, contact Alfred Current-Rowley Insurance Agency, 262 S. Indiana Ave., at alfred@rowleyins.com or 941-475-7762.Work on beach parking lotThe Englewood Beach parking lot will be closed in sections beginning on Sept. 4 over the course of approximately two weeks for re-paving, re-stripping and improvements. The main pavilion and sidewalks will be open to beach patrons throughout the construction period. For information, contact Brenda Sisk at 941-8333824 or Brenda.Sisk@ CharlotteCountyFL.gov.

PAGE 20

The Sun | Saturday, September 1, 2018 www.yoursun.com E/N/C Page 9OUR TOWN adno=50541924Advertisement Advertisement HOME GARDEN SUN COAST Family owned businesses are the backbone of the American economy. By focusing on longevity, having a serious commitment to quality, and treating their employees and customers like extended family members, their values are much different than those of publicly owned companies. Hessler Floor covering in downtown Punta Gorda is one of Charlotte Countys successful family owned businesses, and if youre ready for a new ” oor, were ready to welcome you to the family. Hessler Floor Covering has been serving all of Southwest Florida since 1951, consistently providing homeowners and commercial clients with quality products and services. Our success stems from a basic philosophy we embraced more than 65 years ago: Give the customer good value at a fair price and provide superior customer service every step of the way. From luxurious styles for the den and living room to stain resistant options for childrens rooms, Hessler Floor Covering offers a wide array of carpets from which to choose. We have hundreds of samples of textures and colors to help you “ nd the perfect combination to match your own unique style. Whether youre looking for a pattern, modern frieze, or a retro shag, we have what you need to personalize your dcor. For low maintenance and durability, tile proves to be an enduring and aesthetically pleasing option for any room of the home. With numerous varieties of tile for the Florida lifestyle, Hessler Floor Covering can help you create your own unique design. We carry a wide variety of products from all over the world including a large selection of textures and colors for any application. Natural stone, with its unique variations in color, is an in-demand solution for walls, ” oors, and backsplashes. The beauty and permanence it brings to your design is an attractive option. Classic wood is an excellent choice to give an inviting sense of warmth and depth to any room. We offer both domestic and exotic materials for your consideration. Once youve made your selection, well deliver the product directly to your home where it will be installed by professional craftsmen. Waterproof core products such as Coretec, prove to be both practical and beautiful. With high-de“ nition printing, Coretec looks just like hardwood ” ooring, but its extreme durability and waterproof characteristics allow it to withstand the wettest of conditions … even submersion. Its the perfect product to get the hardwood look you want in nearly any room of your home. Let Hessler Floor Covering help you with all of your ” ooring needs. We have thousands of products suitable for whatever your next project may be. The experienced sales staff will help you coordinate your selections and promptly estimate your project. Our skilled installers will complete the job to your satisfaction. For the best ” oors in Charlotte County, you can depend on Hessler Floor Covering. See for yourself what we can do for you. We believe that no job is “ nished until our customer is satis“ ed. Visit the complete ” ooring source at our Punta Gorda showroom or online at www. hessler” oors.com. Hessler Floor Covering 261 West Marion Avenue Punta Gorda, FL 33950 (941)639-2610 Store Hours: Monday through Friday 8 a.m. to 6 p.m. Saturday 9 a.m. to 5 p.m. Sunday 1 p.m. to 5 p.m. Hessler Floor Covering: A family owned business with family values € Complete Hurricane Protection€ Screen Enclosures € Pool Cages/RescreeningProtect your home while adding enjoyment to your everyday life.since 1980adno=50538364(941) 629-3490Locally owned and operated HARPERS1980.COMWE NOW INSTALL POOL CAGES H ARPERSCost-E ective High-Quality Built to Last adno=50538363 € Serving Charlotte County & Surrounding Areas Since 1986 € 24 Hour Emergency Service € State Certi“ ed Mold Remediation € Over 30+ Years Experience941.766.01152144 EL JOBEAN ROAD PORT CHARLOTTE, FL 33948 Licensed € Bonded € Insured Lic.#CGC1519246www.HappyHomeServices.netThe Company That Does It AllŽ Specializing in Kitchen and Bathroom Remodeling 2006-2017 sometimes there just arent enough chairs. Waterproof 100% Kidproof Petproof Just like your friends, COREtec flooring is warm, inviting and comfortable. So spread out and relax...because COREtec is the perfect fit for your life. find out more at usfloorsllc.com FLOORS...becauseadno=50541908 261 W. Marion Ave Punta Gorda, FLOther Locations in Fort Myers & Naples M-F 8am to 6pm Sat 9am to 5pm € Sun 1pm-5pm Family Owned & Operated Since 1951(941) 639-2610hessler” oors.com $2.89 Starting At sq. O er Ends: 9/7/18 Custom Granite Countertops LARGEST INVENTORY IN OUR AREA!! FREE ESTIMATES 18440 Paulson Dr., Suite B € Port Charlotte 941-624-5958 Mon-Fri 9-5 € Sat 9 Noon € Sun Closed www.acergranite” a.com Licensed & Insured adno=50539801 ank You for Voting Us #13785 Tamiami Trail € FriendlyFloors.com Port Charlotte 941624 0077 € Punta Gorda 941637 0777 Introducing Wood Without CompromiseBuilt to withstand real life Waterproof & Pet Proof a d no= 50539569 adno=50539766

PAGE 21

Page 10 E/N/C www.yoursun.com The Sun | Saturday, September 1, 2018OUR TOWN TODAYYoga Month Bingo, Yoga Month Bingo Sept 1:30 pm,All day, Class fees vary, The Yoga Sanctuary, 941-505-9642 FC 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 PG farmers market, 8-12 taylor & olympia 941391-4856. Fresh produce, olives, oils & vinegars, bakers, cheese, seafood and music and more. Am Leg.110 canteen, Canteen open for breakfast 9:00. Open to the public. Buffett 1st & 3rd Sat. Closet of Hope, Free clothing, ID required. 1st & 3rd Saturdays 9:30a-12p. Gulf Cove UMC, 1100 McCall, PC. 697-1747 Eagles, Eagles 23111 Harborview Road PC 941-629-1645 Dinner 5-8 Open Mic Billy G Bingo 1-4 Open to Public 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, 5-8 Dinner, 6 p.m. QnHrts, 6:30-9:30 Music/Tidal Wave@25538 ShorePG637-2606, members & guests Deep Creek Elks, Deep Creek Elks 4-9:30 p.m. Prime Rib, Fish & more 58 p.m. 6:30 „ 9:30 p.m. Twice As Nice 941-249-8067 SUNDAYSacred Silence, Sacred Silence on Sunday Mornings: A 5-Week Series Sundays, Sept 2-30, 8 8:30 a.m.$40 The Yoga Sanctuary,941-505-9642 Farmers Market, History Park Farmers Market open every Sunday 9 a.m.-1 p.m., 501 Shreve St., between Virginia Ave. & Henry St. 941-639-1887 Am Leg.110 canteen, Canteen open for breakfast 9:00. Open to the public. Buffett 1st & 3rd Sat. Prime Rib Dinner, Cultural Center 2280 Aaron St. Enjoy our $11.95 Prime Rib Dinner in Beaches Caf. Full menu also available. Eagles, Eagles 23111 Harborview Road PC 941-629-1645 Sunday/Funday with Linda 12-7 NASCAR, Pool Table, TVs Punta Gorda Elks, 12 p.m. Bar & Tiki open, 2-5 p.m. Funday Sunday, Music by Wolfie & Robert @ 25538 ShorePG637-2606, members & guests AL 110-show me money, Show me the Money „ join us for an afternoon of fun. Starting at 1:00 pm FC Fuel Teen Group, Fuel High School Youth Group meets Sun. 4 p.m. @ 140 Rot. Blvd. W. Join us for fun, food & Bible Study. 475-7447 FC Blast Kids, Blast Middle School Youth Group meets Sun. 5-7 p.m.@140 Rot. Blvd. W. Join us for fun, food, games & Bible Study. 475-7447 MONDAYEagles, Eagles 23111 Harborview Road PC 941-629-1645 Potluck 1-3, S&H Entertains, Fund Raiser, Open to Public Punta Gorda Elks, 11 a.m. Bar open, 12 p.m. Tiki, 1-4 p.m. Labor Day Picnic, Music by Sunsets, No Chicken Nite @ 25538 ShorePG,637-2606, mbrs&gsts Moose Lodge Bingo, Every Monday. Speedy Bingo 5 p.m., Six Way & Jackpot Bingo 6 to 9:30. Food Available PC Moose Lodge Bingo, Early birds 5 to 6 p.m., Jackpot Bingos 6-10 p.m., Food available 4-6 p.m. TUESDAYMens Fellowship, Gulf Cove Methodist Men meet 1st & 3rd Tuesdays at 8 a.m., at Perkins, 6001 S. Salford, North Port. 697-1747 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 Access Road Corn Hole 12:30 p.m., Corn hole sign in 12:30. Games 1 p.m. $2 per game. Proceeds to charity. Come solo or bring a buddy. Rotonda Elks Bingo, VFW 10178 Auxiliary 550 N. McCall Road. Englewood 1:00 „ 3:30 p.m. Public Welcome 941-474-7516 SUNDAYAMVETS 777, visit us @ 3386 N Access Road. Canteen open 11-9. Chicken dinner tickets on sale. New members welcome Sunday Dinner, Broasted chicken dinner 2-4 p.m.. Enjoy in Lodge with cold cocktail, beer, wine. Or to go! Rotonda Elks, members&guests FC Fuel Teen Group, Fuel High School Youth Group meets Sun. 4 p.m. @ 140 Rot. Blvd. W. Join us for fun, food & Bible Study. 475-7447 Sunday Blue Plate, Ct. Fried Steak $7.00 VFW Aux. 550 N. McCall Road. 4:00 „ 6:00 P.M. Dine in or Carry Out. Public Welcome 941-474-7516 FC Blast Kids, Blast Middle School Youth Group meets Sun. 5-7 p.m.@140 Rot. Blvd. W. Join us for fun, food, games & Bible Study. 475-7447 MONDAYCrafting, Handmade items avail or help us create one of a kind crafts, Lemon Bay Womans Club, 51 N. Maple, 9:30 „ 12:30, 681-2048 Free Labor Day Lunch, Free hot dogs Labor Day 11:30 a.m. „ 2 p.m.. Have a refreshment and a free classic hot dog. Rotonda Elks, members &guests. Pizza/Karaoke, AMVETS 777 @ 3386 N Access Road PIZZA/ KARAOKE 6-9 pm. Canteen open 11-9. New members welcome. Labor Day, Wings, burgers, salads, chili, dogs & more 5-7 p.m.. Music: Escape 6-9 p.m.. Members & guests, Rotonda Elks Open Music Jam, 6-9 pm Every Monday Indian mound Park 210 Winson Englewood fl., 34223, 941786 -6216 TUESDAYMens Fellowship, Gulf Cove Methodist Men meet 1st & 3rd Tuesdays at 8 a.m., at Perkins, 6001 S. Salford, North Port. 697-1747 Badminton, Englewood Sports Complex,941-861-1980, 9-12p. $2 to play! Beginning Line Dance, Learn steps and dances at Lemon Bay Womans Club, 51 N.Maple St. 9 „ 10 am, $3.00, 474-1438. Courage Over Cancer, Help & spiritual counsel for cancer patients, caregivers, & loved ones. Call 697-1747, Gulf Cove UMC, 1100 McCall, PC Holiday Bazaar, Vendors, reserve table or spot to sell items from trunk of car .Call Nancy 941-457-7106 Rotonda Elks Bazaar 11/03/18 Table Tennis, Englewood Sports Complex,941-861-1980, 9:30-12:30p. $2 to play. Line Dancing, Dance with Harry to country, pop & standards at Lemon Bay Womans Club, 51 N. Maple St. 10-11 a.m., $3, 474-1438. Plant Clinic, Plant Questions? Problems? Free Answers @ Charlotte Englewood Library, 10-12 Tues & Thurs, Florida Master Gardeners Free Goofy Golf, 9/25 Nine holes at the Links. Lunch, silent auction at Lodge. Prizes. A day of zany fun! Sign up at bar Rotonda Elks PORT CAHRLOTTE EVENTS ENGLEWOOD EVENTS NORTH PORT EVENTS TODAYCloset of Hope, Free clothing, ID required. 1st & 3rd Saturdays 9:30a-12p. Gulf Cove UMC, 1100 McCall, PC. 697-1747 $2 Canteen Bingo, food, Canteen Bingo-food availablemembers and guests only, Amercian Legion 254, members & Guests 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 SUNDAYWings & Things, members & guests,wings &things,3-5, $5,American Legion 254,NP 423-7311, Np estates Writers on the Air, FREE: Public Welcome 3:00 Common Grounds Meeting Hall, 12735 US-41 941-223-1262 AMATEUR Poets & Writers Sign up 2:30 FC Fuel Teen Group, Fuel High School Youth Group meets Sun. 4 p.m. @ 140 Rot. Blvd. W. Join us for fun, food & Bible Study. 475-7447 FC Blast Kids, Blast Middle School Youth Group meets Sun. 5-7 p.m.@140 Rot. Blvd. W. Join us for fun, food, games & Bible Study. 475-7447 American legion 254, American Legion 254, members & Guests $3 clam chowder, $1 Hot dogs w/ chili $1:50, Come join the fun MONDAYMahjong, 9 a.m.-12:30 p.m., NP Senior Center, 941-426-2204. Learn something new and have a good time with friends. Duplicate Bridge, 12:30-4:30 p.m., $3/pp. NP Senior Center, 426-2204. Come & join our fun group. Ella 429-8958. Rummikub, 1-4 p.m., NP Senior Center, 426-2204. Like cards but not holding them? This fun game played w tiles! TUESDAYMens Fellowship, Gulf Cove Methodist Men meet 1st & 3rd Tuesdays at 8 a.m., at Perkins, 6001 S. Salford, North Port. 697-1747 Courage Over Cancer, Help & spiritual counsel for cancer patients, caregivers, & loved ones. Call 697-1747, Gulf Cove UMC, 1100 McCall, PC Scrabble, 9:30-11:30 a.m., NP Senior Center, 426-2204. Come for fun. Challenge your mind & vocabulary! Back Pack Angels, n.p.coalition Homeless/Needy Children(BPA)10:am N.P. Library,Volunteers needed,HELP US HELP THEM, Dianne 813-758-2805 Blood Pressure, 10-11 a.m., N P Senior Center, 426-2204. Nurse Terry Edwards will take readings. Get checked for good health. NOT 9.11.18 Mahjongg, 10 a.m.-2 p.m., NP Senior Center, 941-426-2204. Learn something new & have a good time with friends. Line Dancing, 12:15-2:15 p.m., $5/class, NP Senior Center, 426-2204. Learn new steps & have fun. Great exercise. Joan 661-3799 Deep Creek Elks 2763, DC Elks 2763 Dinner Special, Burgers, Rubens & more 5-7:30 p.m. SpotLight Karaoke 69 p.m. Reservations: 941-249-8067 At Ease, Vets, Listening ears & discussion at Rotonda West American Legion (3436 Indiana Road) first Tues, 6 p.m.. Gulf Cove UMC, 249-5513 Darts 6 p.m., members & guests Darts 6 p.m., Chicken & dumplings WEDNESDAYBasic Exercise, 9-10 a.m., NP Senior Center, 941-426-2204. Join Brenda for fun & good workout. adno=50540420 SUBSCRIBE TO DISH TODAY AND RECEIVE THE FIGHT AT NO ADDITIONAL COST! HURRY! OFFER ENDS SEPTEMBER 14TH. MENTION PROMO CODE CANELO2.SATURDAY, SEPT. 15 € 8PM ET / 5PM PTLIVE ON PAY-PER-VIEW2018 HBO Pay-Per-View, a division of Home Box Oce, Inc., Golden Boy Promotions, LLC. and GGG Promotions, LLC. All rights reserved. HBOPPV, HBO and related channels and service marks are the property of Home Box Oce, Inc. OFFER ENDS SEPTEMBER 14TH. CALL NOW AND MENTION PROMO CODE CANELO2. MENTION OFFER CODE:CANELO2ŽWHEN YOU ORDER Offer for PPV fight: valid with a new qualifying DishLATINO service. You must mention the offer code CANELO2 when ordering. The price for the Pay-Per-View fight is $84.99 in High Definition (HD); and when you mention the offer code, you will receive a credit for your Pay-Per-View selection. You will be responsible for any taxes. Offer ends 09/14/18. 2018 HBO Pay-Per-View, a division of Home Box Office, Inc. and Golden Boy Promotions, LLC and GGG Promotions LLC. All right reserved. HBO PPV, HBO and related channels and service marks are property of Home Box Office, Inc. SCHEDULE SUBJECT TO CHANGES. All offers require credit qualification, 2-year commitment with early termination fee, and eAutoPay. Restrictions apply. MIDDLEWEIGHT WORLD CHAMPIONSHIPPREM_343424Quality TV Sales & Service941-426-177314212 South Tamiami Trail, North Port, FL 34287 www.qualitytv.com adno=720833 deserves a breakEVERYONE ONE If youre responsible for helping a loved one recover at home from surgery, illness or injury, you know all too well these days are few and far between. Our respite / vacation program gives you the opportunity to take a break from these demands. Youll have the added peace of mind knowing they are receiving around-the-clock professional care. Whether you use respite care on a regular basis, or just for a special occasion, call to learn about our short stays and affordable rates. Call today.ManorCare Health Services Venice 1450 East Venice Avenue € Venice, FL 34292 941.486.8088 € manorcare.com/Venice 201 7 HC R He alth care LL C adno=54539393 2017

PAGE 22

The Sun | Saturday, September 1, 2018 www.yoursun.com E/N/C Page 11OUR TOWN 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 23

Page 12 E/N/C www.yoursun.com The Sun | Saturday, September 1, 2018OUR TOWN Not since the 1970s „ the heyday of fern bars, womens lib and the Atkins diet „ have salad bars been hip. Theyre highmaintenance, notorious for waste and more labor-intensive than buffets. Thats why most have gone the way of Caesar salad tossed tableside. Even Englewoods new Howards Restaurant now on North Indiana Avenue, 86ed its beloved salad bar. Act fast, while you can still browse buffet pans piled high with veggies, croutons and protein, with silvery tongs in all the right places.Landys on the WaterThe last, best salad bar in Englewood, is at 1400 Aqua View Lane. Salad bar with soup is $10 as lunch, $14 as dinner and free with dinners. You can call this 63-year-old restaurant old schoolŽ for having a salad bar at all, but thats one reason regulars love it. Along with the usual suspects „ fresh lettuce, tomatoes and cucumbers „ Landys salad bar offers two soups-of-the-day, which owner George Kouzis makes himself, and freshly prepared pasta and vegetable salads from his own recipes. I dont smother with mayonnaise,Ž said Kouzis. Instead, his salads „ including bowtie Parmesan pasta, green bean and roasted garlic, Southwestern corn, and potato „ are flavored with fresh dill, parsley and basil. The best salad bars also have their own salad stewardsŽ „ staff dedicated to keeping everything fresh and eye-popping. Rick Lombana Landys salad specialist, takes pride in his work, refreshing whole bowls as needed.The Greenhouse RestaurantAnother one-of-akind, in Ark Plaza at 2045 S. Tamiami Trail, Venice. The only eatery in Venice with a buffet room overflowing with fresh greens and fresh food, Tuesday to Saturday from 11 a.m. to 3 p.m. All-you-can eat soup and salad for $7.95; soup, salad and hot buffet for $9.95; and la carte items from an omelet special to burgers and Cubans for $6.95 or $7.95. The menu, posted on Facebook, changes daily, with as many as six homemade soups. Said co-owner Chef Mike McDaniels At first we were going to just do catering and have baked goods. But I thought: With catering Im already doing 99.9 percent buffet. I know people dont mind standing in line for a $13.95 meal where they only get two choices. I figured, theres no other buffet like this in Venice. Sure, not everybody likes a buffet, but Ill offer a little la carte lunch for them.ŽLuigis Family Restaurant & PizzeriaPort Charlottes home of the all-you-can-eat Italian lunch buffet is at 3883 Tamiami Trail. Tuesday through Friday, from 11:30 a.m. to 2 p.m., a mere $7 buys a mind-boggling array of food that always includes pizza and a full salad bar. Throw a slice of pizza on top, why dont you? Wednesday from 4 to 8 p.m. $7 AYCE pizza and salad continue. On Sunday from 3 to 8 p.m., $14 pays for a grand-slam buffet of 10 entrees, pizzas and salad bar.Zios Twelve 21No salad bar yet, but there will be soon, at 1221 S. Sumter Blvd., North Port. Chef Darren Parent reports that, later in September, hell offer a daily, chefserved soup, salad and pasta bar at $8.95 for lunch and $12.21 (their address, get it?) for dinner, with about 20 different items and topper proteins like chicken and fish.Tour of the chainsSeveral local corporate restaurants would be loath to give up the salad stations that made them famous. € Jasons Deli (1100 El Jobean Road, Port Charlotte) is so identified with its mammoth salad bar that many pass right by its sandwich board to fill up on over 40 unusual choices, including giardiniera sandwich spread, giant white Greek beans, corn and gingerbread minimuffins, 10 dressings, chocolate mousse, banana pudding and, of course, free ice cream, for $7.99. Pay extra for soup and proteins. € Ruby Tuesday (Port Charlotte Town Center) overhauled its Garden Bar last year, to include over 55 choices and 9 house-made dressings for $8.99. Now side-byside with its famous pumpernickel croutons are zingy wasabi peas, Parmesan crisps and candied walnuts. € Sonnys BBQ (1152 Tamiami Trail, Port Charlotte) offers an ample 50-item assortment thats as traditional as they get, at $8.59 dine-in, $3.49 as an add-on, 99 cents if added onto an AYCE meal, and $4.99 per pound takeout. Here you still find old-style broccoli, chicken, seafood, tuna, pasta and potato salads „ not to mention cottage cheese; chocolate, vanilla and bread puddings; even a recipe dating back to the 1970s: Watergate Salad, affectionately nicknamed green fluff.Ž Twenty-year Sonnys manager Jamie Parker said that, like him and green fluff, Our salad bar is here to stay.Ž And lets not overlook the granddaddy of sneeze-guard centrals € Golden Corral (1451 Tamiami Trail, Punta Gorda), whose salad bar might not seduce as many eaters as its dessert kiosk, but still offers 100 potential choices, especially if you like cooked stuff on your salad. To-go is $6.99 a pound, lunch $9.49, dinner $13.99. Send restaurant and bar news and recommendations to columnist Sue Wade at suewade47@aol.com.Freshening up the salad barWhere to find your old all-you-can-eat favorites SUN PHOTOS BY SUE WADE Roasted red pepper and feta salad, and cabbage salad, seasoned with fresh parsley, dill and basil by Landys owner George Kouzis. Chain salad bars like Jasons Delis are careful to display calorie counts ... if you care enough to count them. Rosa Bautista, Ruby Tuesdays salad steward,Ž is proud of the colorful, fresh arrangements she creates in the restaurants Garden Bar. SUE WADETHE SCENE adno=50539718DONATIONS NEEDED! Your donation makes a big di erenceŽ Please Donate Clean, Usable Items. Call to schedule a pickup for large Furniture & AppliancesNow accepting pick up in Arcadia. All money received from donations in Arcadia will be utilized to assist DeSoto County residents in need. Charlotte County to assist people in need in Charlotte County.(941) 637-1981 (941) 460-3638SALVATION ARMY THRIFT STORES 1048 Tamiami Trail, Punta Gorda 3325 S Access Rd EnglewoodOpen: Mon. Sat. 9am 5pm Open: Tues. Sat. 9am 5pm America's Convertible and Interior Headquarters5530 Independence Court, Punta Gorda, FL 941-639-0437Carpet Set Plus Installation$499plus tax Carpet sets by ACC. Many makes and models available, please call 941-639-0437 for price and availability. 1982-2004 Ford Mustang 1988-1996 Chevy 1500 Ext Cab 1992-2001 Toyota Camry 1992-2000 Honda Civic 1993-1998 VW Jetta 1993-2001 Nissan Altima 2001-2003 Ford Super Crew adno=50539547 adno=54538947 Dr. Christy BaranOwner/Veterinarian440-668-5592Dr.ChristyBaran@gmail.com mobilevet” orida.com The “ nest in-home veterinary care for cats and dogs. adno=54537742 For More information visit www.sun“ esta.net or call Nancy Jordan 941-468-5146 or nancysells” @aol.com$75 Team Entry Fee BIGTOYSales … Service … StorageMain Bed Race Sponsor: LOCATION: Venice Airport Festival Grounds REGISTRATION DEADLINE: October 9, 2018 PRIZES: Trophies & Gift Certi“ cates Check in: 8:30 am Race starts: 9:30 am adno=54537741 Sponsorship OpportunitiesSponsorship options o ered from Business card to major sponsorships.Starting at $60. Business guide deadline Sept 25th.Please see our website at sun“ esta.net for an application or contact Nancy 941-468-5146 or Laura at 941-416-3132Join the Womens Sertoma Club of Venice in supporting our community by becoming a sponsor for this well-loved Venice Heritage EventŽ.Oct. 19th, 20th & 21st 2018We need your help to put on this established community tradition. Become a sponsor by advertising in our community Business Guide and invite all to visit your business. Expecting 50,000 attendees. All proceeds from Sun Fiesta are given back to the Venice community. Community Business guide will be distributed to over 30,000 homes and businesses.

PAGE 24

The Sun | Saturday, September 1, 2018 www.yoursun.com E/N/C CLASSIFIEDS7745 S. Tamiami Trail, Sarasota941.922.2400 Prices are plus tax, tag, title & include rebates which are subject to change. Dealer also charges a pre-delivery service fee o f $799 which represents cost & pro“t to the dealer for items such as cleaning, inspecting & adjusting vehicles & preparing documents related to the sale or lease. D ealer not responsible for typographical errors. Vehicles may not be as pictured & are subject to prior sale. Financing is with approved credit. Residency rul es may apply. See dealer for details.www.SunsetDodgeChryslerJeep.comSERVICE HOURS: MON-SAT 7:00AM-6:00PM SALES HOURS: MON-FRI 8:30AM-7:00PM SAT 9:00AM-6:00PM Se habla Espaol, Bill Wagner 941-705-9095 NEW 2018 DODGE JOURNEY SESeven Passenger Seating, Power Windows/Locks/ Mirrors, Speed Control, Sunscreen Glass, 6-Speaker Sound System w/Touch Screen Display & Steering Wheel Mounted Audio Controls, Remote Proximity Keyless GO, Theft Deterrent System, Tilt/ Telescoping Steering Wheel & more. #D18305$17,999 SALE NEW 2018 FIAT124 SPIDER CONVERTIBLEBest Sports Car for the MoneyŽ U.S. News & World ReportsŽ Turbo Charged Rear Wheel Drive with Near Perfect 50/50 Weight Distribution, Power Windows/Locks/Mirrors, Remote Keyless Entry, Speed Control, Aluminum Wheels and much more. #F1848$23,988 SALE NEW 2018 CHRYSLER PACIFICA LSave another $1,000 if you Lease a non-FCA Vehicle. SafetyTec Grp w/Blind Spot Monitoring & Rear Cross Path Detection, ParkSense Rear Park Assist w/Stop, Back-Up Camera, 7-Passenger, Rear A/C wi/Heater, Keyless Enter-NGo, Speed Control, Voice Command w/Bluetooth Price inc $500 Finance Bonus, must “nance w/Chrysler. #C18168$22,999 SALE NEW 2018 JEEPRENEGADE SPORT 4X4Four Wheel Drive, Power Windows/Locks/ Mirror, Back-Up Camera, Voice Command w/Bluetooth, 6-Speaker Sound System, Keyless Push Button Start, Speed Control, Tilt/Telescoping Steering Wheel w/ built-in Audio Controls & more. #J18630$16,999 SALE NEW 2019 JEEP CHEROKEE LATITUDEBack-Up Camera, Keyless Entry, 17Ž Aluminum Wheels, Sat Radio, Voice Command w/Bluetooth, Speed Control, Power Windows/Locks/Mirrors, Sunscreen Glass, Fog Lamps, Apple CarPlay/Google Android Capable & more. Price includes $500 Finance Bonus, must “nance w/Chrysler, Own a Non-FCA Vehicle, Save another $500. #J19132$19,999 SALE NEW 2018 RAM QUAD CAB5.7L V-8 HEMI, 8-Speed Auto, Power Window & Locks, Trailer Tow with 4 & 7 Pin Wiring, Back-Up Camera, 6 Speaker Sound System, Speed Control, Anti-Spin Rear Axle, Theft Deterrent, Halogen Headlamps & much more. Price includes “nance bonus, must “nance w/Chrysler. #D18455 $25,999 SALE MSRP $26,100 SAVE $6,101 NEW 2018 FIAT 500 POPAluminum Wheels, Back-Up Camera, Keyless Remote Entry, Speed Control, Premium Audio System, Voice Command w/Bluetooth, Power Windows/Locks/Mirrors, Fog Lamps, Steering Wheel mounted audio controls and more. #F1861$13,999 SALEKelly Blue Book & Consumers Digest Best Buy AwardMSRP $34,770 SAVE $8,771 Better Prices Bigger Selection*Prices are plus tax, tag, title. Dealer also charges a pre-delivery service fee of $799 which represents cost & pro“t to the d ealer for items such as cleaning, inspecting & adjusting vehicles & preparing documents related to the sale or lease. Dealer not responsi ble for typographical errors. Vehicles may not be as pictured & are subject to prior sale. Financing is with approved credit. Residency rules may apply. See dealer for details. 2018 Kelley Blue Book Brand Image Awards are based on the Brand Watch’ study from Kelley Blue B ook Strategic Insights. Resale Value Award calculated among non-luxury shoppers. Vehicles projected resale value is speci“c to th e 2018 model year. For more information, visit www.kbb..com. Kelley Blue Book is a registered trademark of Kelley Blue Book Co., Inc..7611 S. Tamiami Trail, Sarasota, FL 34231 Sales: Mon-Fri 8:30 7 € Sat 9-6 941-925-1234 € www.sunsetsubaru.com 2018 SubaruFORESTER 2.5i2.5i, Manual Transmission, Alloy Wheel Pkg, Power Windows, Locks, Mirrors, Backup Camera, Speed Control, Bluetooth Phone Connectivity, Tilt Telescoping Steering Wheel, Remote Keyless Entry, MP3/CD, 6-Speakers, and Much More! JFA-01 #U181072 SALE $22,499 AS LOW AS 0% Financing for 48 Months 2019 Subaru Impreza2.0i 4DR CVT All Wheel Drive, APPLE CARPLAY/DROIDAUTO, Power Windows/ Locks/Mirrors, Blue Tooth Phone Connectivity, Back-up Camera, Speed Control, Remote Keyless Entry, Tilt/ Telescoping Steering Wheel, Security System, Panic Alarm and Much More! KJB-01 #U1922 Lease as low as$182/mo.36 months 10,000 miles per year $1,987 total due at signing No Security DepositOr Purchase for$19,999 AS LOW AS $182/mo 36 Months 2018 SubaruOUTBACK 2.5iAutomatic. All Wheel Drive,APPLE CARPLAY/ DROIDAUTO, Power Windows/ Locks/Mirrors, Blue Tooth Phone Connectivity, Back-up Camera, Speed Control, Remote Keyless Entry, Tilt/ Telescoping Steering Wheel, Security System, Panic Alarm and Much More! JDB-01 #U181045SALE $25,999 AS LOW AS 0% Financing for 48 Months on OUTBACK 2019 SubaruCROSSTREK 2.0iAll Wheel Drive, APPLE CARPLAY/DROIDAUTO, Automatic Transmission, Power Windows Locks/ Mirrors, Bluetooth Phone Connectivity, Back-Up Camera, Speed Control, Remote Keyless Entry, Tilt/ Telescoping Steering Wheel, Security System, Panic Alarm and Much More!. KRB-01 #U1944SALE $22,999 SUNSET MASERATI ALFA ROMEO OF SARASOTAAlfa Romeo has earned and sustained its place as one of automotives most revered names for over a century. Fueled by passion, daring invention and proven track records, Alfa Romeo continues its evolutionary strides for the pure driver in you. Sunset Maserati Alfa Romeo of Sarasota7641 S Tamiami Trail Sarasota 941-924-8822www.alfaromeoofsarasota.com*Vehicle Prices Listed Are Plus Tax, Tag And Title. Prices Include Rebates. Dealer Also Charges A Pre-Delivery Service Fee Of $ 799 Which Represents Cost And Pro“t To The Dealer For Items Such As Cleaning, Inspecting And Adjusting New And Used Vehicles And Preparin g Documents Related To The Sale Or Lease. Dealer Not Responsible For Typographical Errors. Vehicles May Not Be As Pictured And Ar e Subject To Prior Sale. Financing Is With Approved Credit. Residency Rules May Apply. See Dealer For Details. All New 2018 Alfa Romeo Stelvio Sport starting at $37,999Alfa Romeos Stelvio combines a luxury SUV with an innate sense of dynamic swerve and dashing style. The Stelvio takes the modern compact luxury crossover in all its elephantine two-box blandness and injects it with personality, verve, and panache. And although there are people haulers and people haulers that haul a**, none do the latter with such glamour as the Stelvio. Damn, this thing looks good.Ž Motor Trend June 2017Hands down the best pure sport sedan you can buy today.Ž Motor TrendLease Special $389 per month,36mo/10K per year.$4,999 Total Due at Signing including tax, tag and all fees. No security deposit w/approved credit. Lease Special $399 per month,36mo/10K per year$4,200 Total Due at Signing including tax, tag and all fees. No security deposit w/approved credit#A1873 # A1807 MSRP $22,885 SAVE $5,885 MSRP $23,890 SAVE $5,891Sat 9-6, Sun 11-4, Mon 10-5 Top Gear Magazine named the Alfa Romeo Giulia Quadrifoglio The Best Car in the WorldŽ NEW 2018 JEEP WRANGLER 4DR JL UNLIMITEDSunrider Soft Top, Command Trac Part Time 4WD, 8-speaker Sound System w/ Steering Wheel Mounted Audio Controls, Fog Lamps, Back-up Camera, ParkView Back-Up Camera, Voice Command w/ Bluetooth and much more. #J18610 $30,999 SALE Sat 9-6, Sun 11-4, Mon 10-5 Sat 9-6, Sun 11-4, Mon 10-5 New 2018 Alfa Romeo Giulia RWD starting at $37,999 adno=54541464

PAGE 25

Page 2 E/N/C www.yoursun.com The Sun | Saturday, September 1, 2018 CLASSIFIEDSAARP Charlotte Chapter 80 meetingThe AARP Charlotte Chapter 80 meets on the third Thursday of every month at 9 a.m. in the third ”oor conference room of the Parkside Assisted Living and Memory Cottage, 2595 Harbor Blvd., Port Charlotte. For more information, call Donna Hurt at 803-624-8039.Blue Star MothersSouthwest Florida Chapter 4 of the Blue Star Mothers of America meets at 9:30 a.m. the second Saturday of each month at the Sarasota American Red Cross building, 2001 Cantu Court, Sarasota. Light refreshments are served. Blue Star Mothers of America is a nonpro“t, nonpartisan, nonsectarian and nonpolitical organization for mothers, grandmothers and stepmothers who have children serving in the armed forces. Associate members assist the chapter in supporting the mission of the Blue Star Mothers of America; any family member or friend may join. For more information or to join, visit www.”oridabluestarmoms.com or email swfbluestarmothers@ gmail.com.Charlotte County Woodcarvers/ SculptorsMeetings for the Charlotte County Woodcarvers/Sculptors, a nonpro“t organization dedicated to the art of woodcarving and wood sculpture, are held from 8 a.m. to noon every Tuesday at 802 W. Retta Esplanade, Punta Gorda. The public is invited to visit and see what the club is all about. For more information, call 941-875-9244.Coast Guard AuxiliaryThe auxiliary is the volunteer arm of the U.S. Coast Guard, and is a member of the U.S. Department of Homeland Security. The operational unit of the auxiliary is the Flotilla,Ž where Coast Guard policies and programs are transformed into action. For more information, go to www. coastguardenglewood. com or attend monthly meetings held on the second Tuesday of each month at 1949 Englewood Road, (State Road 776).Computer GroupThe Charlotte County Computer Group meets at 7 p.m. on the “rst Tuesday of each month at the Cultural Center of Charlotte County, 2280 Aaron St., Port Charlotte. The club will host programs or guest speakers each month with time allowed for computer questions. Members and guests are welcome. For more information, call 941-585-0356.Disabled American VeteransMeetings for the Disabled American Veterans Chapter 82 are at 4 p.m. on the “rst Thursday of every month at its new monthly meeting place, The American Legion Post 110, 3152 Harbor Blvd., Port Charlotte. All veterans are invited to attend. For more information, call 941-629-2833.Greater Charlotte Harbor Sierra ClubMeetings are held at 7 p.m. on the third Tuesday of the month at the Unitarian Universalist Fellowship, 1532 Forrest Nelson Blvd., Port Charlotte. Meetings include coffee, outdoor prizes, environmental speakers and more. For more information, call 941-423-2713, or visit: www.gchgroup. org.Italian Heritage Social ClubThe Italian Heritage Social Club is a fast growing club with 85 members of all ages. You do not have to be Italian to join. Pasta dinners and karaoke are held twice a month and a dinner/ dance once a month. A yearly talent show is also held. Yearly dues are $35 per member or $65 per couple. September membership drive dues are reduced to $25 per person. For more information, call 941-235-3303.Kiwanis Club of Punta GordaMeetings are held from 11:45 a.m. to 1 p.m. on the “rst and third Thursdays of each month at Laishley Crab House, 150 E. Retta Esplanade, Punta Gorda. Local projects include Socks for Kids, sponsorship of East Elementary, road cleanup, K-Kids, Builders Club, Key Club and Circle K. For more information, call 941-769-1270.League of Women Voters Charlotte CountyThe League of Women Voters Charlotte County is a non-partisan political group encouraging informed, active participation in government. Membership is open to residents of all ages, regardless of gender. The Charlotte County (Florida) chapter is one of 800 af“liates of the national Leagues. Like them on Facebook at League of Women Voters of Charlotte County and visit their website at www. lwvcc”.org. For more information, email president Julie McGillivray at juliekmac@ymail.com.Military Women Across the Nation (MWAN)MWAN is a national organization dedicated to keeping all military women, past and present, informed of current events associated with their military service while staying connected with other women veterans to preserve our common history. Membership is open to all women veterans who have served honorably or are currently serving in all branches of the military. Meetings are held at 11 a.m. every third Wednesday of the month at Heron Creek Golf & Country Club, 3401 S. Sumter Blvd., North Port at 11 a.m. Lunch may be ordered off the menu. For more information, call 941-429-8952. CLUB NEWS Specializing In...Annual Rentals€ Englewood Duplex, 1/1, completely renovated, tile ” oors, incl. water..... .................... $675 mo € Venice Condo, Nice 2/2, Lanai, Granite, Ground Floor, End Unit .................................. $1,050 mo € Nokomis Duplex, 1/1, incl. Water, Close to Beach ................................................................. $650 mo € Venice Island Home, 2/1, carport, lanai, close to beach.... ............................................. $1,150 mo € South Venice Home, 2/2/1, lanai, tile throughout home... ............................................ $1,250 moLET US MANAGE YOUR PROPERTY € www.rentalcompanyofvenice.com Since 1991 € 941-484-7644 adno=54541307 OPEN SUNDAY 12-3PM 1493 NAVIGATOR RDBeautiful New Construction Home on Deep Creek Golf Course. 3 bdrm, 2 bath, 3 car garage. 2,000 sq ft. with all custom upgrades $299,900 941-626-7682 PINNACLE OF LUXURY IN PARADISE PUNTA GORDA SAY WOW To This 2 Story 4/5.5/2 Estate On 30 Acres Incl. Freestanding 2 Story Garage With 2 In-Law Apts. & Detached 1 Story Home. Private Boat Ramp, Natural Spring, Security Cameras, Gated, Granite, 10-20 Ceilings, Travertine, Marble, Onyx, & So Much More!! $4,500,000 Stefanie Pish 941-716-1334 MAPLE LEAF ESTATES 743 NIPIGON TRAIL € PORT CHARLOTTE Resident owned, Gated, Gol“ ng Community, 4 pools 2016 manufactured home, 1674 sq ft overall, Open Plan 2BR+ DEN/OFFICE Vaulted Ceilings, Wood/plank Ceramic Floors, Spacious Granite Kitchen. $177,400 Barb Collins 941-268-0505 Allison James Homes UNRIVALED OPPORTUNITY PORT CHARLOTTE 15349 MILLE FIORE BLVD. S-o-o-o MUCH for so little! WATERFRONT with ULTIMATE PRIVACY in NW Port Charlottes expanding Gate Community of Villa Milano. Spectacular custom 1-owner Mediterranean design, 2200 SF LIGHT, BRIGHT, open great room concept with formal dining room, 3 BR + Den/Of“ ce. Low HOA ($98/mo) $325K Patty Gilles pie R emax Anchor 941-875-2755 REDUCED COASTAL CAPE HAZE CONDO LUXURY CONDO2B/2BA w/oversized private garage. Totally refurbished! New appliances, all new tropical furniture & accessories. Turn-key ready. Pristine gated resort, pool, spa, clubhouse & lots more. Minutes to beach & bay. $174,900 941-769-0200 VACATION / SEASONAL RENTAL RENT THE BEST LIKE NEWŽ LARGE 2 BED / 2 BATH W/PRIVATE GARAGE, BEAUTIFULLY APPOINTED, HEATED POOL. COASTAL CAPE HAZE AREA. SO CLOSE TO MANY BEACHES & BAY. LARGE DECK W/LAKE VIEW. 941-7 69-0200 PREPARE TO FALL IN LOVE! 5156 SAGO PALM, RD., NORTH PORT RARELY AVAILABLE 3-CAR GARAGE! Gorgeous move-in ready, 2400 SF 4-BR, 3BA, with 11'x14' screened/tiled lanai + 12'x14' open patio, and 10'x12' utility shed on lushly landscaped corner lot for just $275K! Gleaming tile and laminate throughout (no carpet). NO DEED RESTRICTIONS! NOT IN FLOOD ZONE! Available NOW! Patty Gillespie Remax Anchor 941-875-2755 Sun-Classi“ eds.com Find Your Home Today SAILBOAT WATER! PORT CHARLOTTE 3/2/2 POOL HOMEFantastic Water Views Of Lake. Only Minutes To Charlotte Harbor, Well Maintained! $375,000 Barb McHenry 941-833-1667 Coldwell Banker Sunstar Realty PEACEFUL & SERENE PORT CHARLOTTE 41 ROBINA ST. Stunning 4/3/2. Waterfront Saltwater Pool & Spa Home w/ Great Room, Gourmet Kitchen, Master Bedroom w/ Separate Shower, Dual Sinks & Garden Tub! Upgrades Galore! Situated On A Dead End Street Offers A Peaceful, Natural Setting w/ Wildlife, Birds & Tranquility Of Living On The Water, 1 Year Home Warranty At Closing! $348,900 Sharon Kerr 941-286-7315 Coldwell Banker Sunstar WHY BUILD??? PORT CHARLOTTE This 2295 sq. ft. 3/2/2 w/ Of“ ce, Gourmet Kitchen & Heated Pool Is Updated And Ready For A New Family. Water, Sewer, Split Plan, Tile, Fenced Backyard. No Flood Zone! $349,900. MLS#C7402794 Debra Saunders Allison James Real Estate 941-380-1961 WHAT MORE COULD YOU WANT! 2683 SUNCOAST LAKES PC 33980Four BR, Lake front, pool home. 1974 sq. ft.! Beautifully maintained! Tile ” oors in all main areas, granite countertops and stainless appliances, hurricane shutters. Gated community! This total package is waiting for you! Call today! $279,500 PAT WALKER 941-276-4674 REMAX ANCHOR REALTY MAGNIFICENT HOME! Lake Suzy. 3/2/2 Pond/Lake Location Home! Dining Room, Newly Installed Granite Counter, Brand New A/C System, Kitchen, Sizable Dinette, Area Opens To A Spacious Covered Lanai and POOL AREA! Master Bedroom w/ Sitting Area and Bath. Oversized Garage w/ Workbench, Solar Heater Pool Features NEW Heater, Pump & Motor. All Appliances and 1 year warranty! Enjoy Gol“ ng? Check Out Kingsway Golf & Country Club in the Neighborhood! $289,000 Sharon Kerr 941-286-7315 € Coldwell Banker Sunstar JUST COMPLETED CUSTOM HOME PUNTA GORDA 3/2/3 WITH POOL Brand New Custom Built Home Located in Popular Burnt Store Meadows. Great Floor Plan w/Top of the Line Features. Must See To Appreciate! $375,000 BARB McHENRY 941-833-1667 COLDWELL BANKER SUNSTAR REALTY OPEN SAT. & SUN. 1-4PM 208 C ARRIAGE HOUSE LANE NOKOMIS THE INLETSPrize For Remodeling. $68,000 Worth Of It In 11‡2 Years. Come See The Results. 2001 SF, 3/2/2 Home Has Been Made For Entertaining Or Enjoying Yourself. $335,000. Call For Personal Showing 941-412-3356 Call Us To Sell Your Home In The Showcase Of Homes Call (941) 429-3110adno=50540425

PAGE 26

The Sun | Saturday, September 1, 2018 www.yoursun.com E/N/C Page 3CLASSIFIEDS C C C C C A A C B C C D C A Serving South of Venice No Job Too Big or Too Small!Licensed & Insured CRC 1327653(941) 629-4966 Make sure customers can nd your business here. Call 866.463.1638 or email your ad to classi ed@sunletter.com A Lic. # 123956Ins.# VGMD1014G5136-1 Various Lengths 12Ž thru 32Ž € Over 25 Years Experience EXPERT RESIDENTIAL & COMMERCIAL RENOVATIONS Visit:www.blueparrotconstruction.com Well Established & Many References D D D D E CHARLOTTE COUNTYDRYWALL INC. Kevin M. Ferero Kmfac@hotmail.com Licensed & Insured CACO57537 HILL TOBACCO 941-249-8916 House C leaning Weekly Bi-weekly Move-Ins & Move Outs F ree E stimates Vacations, Oces New C onstruction F R EE ES TIM A T ES 941-769-4455 Home Watch Services Now Available.www.mrscleaningup.com941-204-8057Licensed & Insured Mrs. Cleaning UpDeep Clean Your Home From Top To Bottom Inside Out! Starting from$99Initial Clean$20 OHouse Clean Specials! PRO PATH CONCRETE C ONCRET C O O N C R RE R E T T E A A A C C C A D C C adno=50540402

PAGE 27

Page 4 E/N/C www.yoursun.com The Sun | Saturday, September 1, 2018CLASSIFIEDS L L G H M E P F F F Mowing Only G G Projects Large or Small, Commercial or Residential Over 40 years Experience & Satised Customers Service with in Mind. Englewood, Venice & Sarasota Areas Honest, Reasonable, & Reliable ( ) Lic./Inc./Workmans Comp eorSmall ec ts L ar g Rescreening Roof Coating Drywall Repair Gutter Cleaning Poly-Pebble Sealing Plumbing Fixtures Int./Ext. Painting Rotten Wood Repairs Pressue Cleaning Mobile Home Repair Electrical Fixtures Dryer Vent Cleaning Serving Sarasota CountyLicensed and Insured Garage Floors Done Right In Charlotte County over 30 years y y y 941-628-0251 Epoxy Flakes, Quartz, Silica Installation of Tile, Wood, Stone Shower and Bath RemodelFree EstimatesLic. & Ins. H P H MOTTERNIZED LLC Home Services Specialist Text or Call Steve P Lic. CRC1330764William Daniels, Owner 941-249-4248 Cell 941-716-3351 The State of Florida Requires all Contractors to be Registered or Certi“ed. Be advised to Check License Numbers with the State by Calling1-850-487-1395 or on the Web at A ordable Lawn C are941 -7 06 5569 Flat Rate Lawn Care Bush Trmming MulchingFree EstimatesLic. & ins Bradenton to Punta Gorda Bryan Land S ervices LL C Lic. /Ins. Free Estimates M M P H H P N P H H H I H H H I J L L L Ladno=50540403

PAGE 28

The Sun | Saturday, September 1, 2018 www.yoursun.com E/N/C Page 5CLASSIFIEDS R S R C R T S P P T T P Lic. # CCC1325750 George M. Schwartz Jr.Owner Li # CC C13 257 50 Owner Lic. / Ins. 941-661-7897Serving all areas Mosquitos conjuring near you? 9 9 g 941-303-3252 Call for a FREE estimate Licensed & Insured 10% OFF $500 OR MORE WITH COUPON MATHEWS TREE SERVICESPECIALIZES IN DANGEROUS LIMB & TREE REMOVALS Expert Roof Repairsat prices you can aordLicensed and Insured Call Roger2 Years unlimited Guarantee on Leaks RICH LANDERS STUCCO, INC.( 941 ) 497-4553New Construction & Remodels Rusted bands & Wire Lath Repair.Spraycrete & More! PREMIER STUMP GRINDING, LLC.Let us help you have your stump removed TODAY.( 941 ) -662-9779Licensed & Insured 941-889-814719 Years Experience Call 866.463.1638 or email your ad to classied@sunletter.comSun Classied Readers Find S u n C l a s s i e d R e a d e r s F i n d in The Business & Service Directory LARRYS PLUMBING941-484-5796 W W P The State of Florida Requires all Contractors to be Registered or Certi“ed. Be advised to Check License Numbers with the State by Calling1-850-487-1395 or on the Web at T T R R R R R R R R T T R T T P Padno=50540404

PAGE 29

Page 6 E/N/C www.yoursun.com The Sun | Saturday, September 1, 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 09/01/18 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 PUNTA GORDA SAT., 9/1, 11AM…4PM SUN., 9/2, 11AM…4PM 669 MONACO DR. $679,900. 2018 custom, SMART home w/pool. 3/3/3 + den, open floor plan, impact windows, outdoor kit and so much more! Rosita Estrella-Fuentes 954-218-6863 SAT., 9/1, 1PM…4PM 3321 SUNSET KEY CIR. #407 $396,000. Fantastic Charlotte Harbor view! Popular Wedge unit, furnished, 3/3, call Suzanne for entrance into Prosperity Point Gate! Suzanne Ivaska 303-902-1965 SAT ., 9/1, 1PM…4PM 3321 SUNSET KEY CIR. #106 $349,900. Beautiful private patio, popular wedge unit, unfurnished w/view of marina entrance. 3/3. Call John for entrance into Prosperity Point. John Gruca941-676-2665 SUN., 9/2, 1PM…4PM 3700 BAYNARD DR. $230,000. Well maintained 2/2 manufactured home. This home is on the water & has a dock, spa on deck and almost completely furnished. Nancy Bell941-380-3630 PORT CHARLOTTE SUN., 9/2, 11AM…2PM 12338 LACKAWANNA LN. $329,900. Stunning 3/2/3 on a corner lot, 2600 total sq ft, lots of attractive features as well. Sury Duque941-204-7630 SAT., 9/1, 12PM…2PM 833 NW KENWOOD TER NW $149,900. 2/2/2 in a quiet established neighborhood. Split BR floor plan, LR/DR, galley kit. Plus a spacious Florida room. Heidi Marquardt 941-268-0555 ROTONDA WEST SAT., 9/1, 1PM…5PM SUN., 9/2, 1PM…5PM 557 BOUNDARY BLVD. $289,900. Lovely pool home w/split BR floor plan in paradise! Lg oversized lot next to greenbelt for additional privacy. Alan Craig941-303-3876 ENGLEWOOD SUN., 9/2, 10AM…1PM 87 CAYMAN ISLES BLVD. $465,000. Quality built Thompson home. Private waterfront setting. Lg LR/DR combo plus oversized kit. w/42Žcabinets. Tons of builder upgrades. Alan Craig941-303-3876 ADVANTAGE REALTY INC.OPEN HOUSE TODAY11AM 2PM482 Reading St., P.C. $189,900 Come check out this spacious pool home, close to boat ramp and Charlotte Harbor. (Rt 41 to Port Charlotte Blvd, Turn Right Center St., Turn left on Reading)941-255-5300 800-940-5033www.eraportcharlotte.com ADVERTISE In TheClassifieds! 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 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 E veryone a Safe and Happy Labor Day!! GreatDealsin theClassifieds! OPEN SAT. NOON-3PM 1411 Aken St. Port Charlotte Gourmet Kitchen, Updated Throughout! Huge Screened Lanai! Private Backyard w/Patio. $235,000 Laura Frantz Realtor, 941-916-8148 Nix & Associates Real Estate PORT CHARLOTTE SAT. 12-3 22527 Olean Blvd CUTE AS CAN BE!! 2 bdrm, 1 bath, large lanai. new roof in 2018, house replumbed in 2017, windows replaced!! 1 car garage! Stop by today and see how perfect this cute house is! $139,000 Call Pat Walker 941-276-4674 REMAX Anchor Realty PUNTA GORDA ISLES 9/1/18 12-3 839 NAPOLI LANE, PUNTA GORDA, FL 33950 4/2 WATERFRONT/POOL HOME $559,000.00 CHRIS MCMILLAN 941-628-2602 RE/MAX ANCHOR OF MARINA PARK NEW CONSTRUCTION 9/1 AND 9/2/18 12-3 $184,900 30042 & 30043 HOLLY RD, PUNTA GORDA 33982 3/2 NEW CONSTRUCTION WITH UPGRADES CHRIS MCMILLAN 941-628-2602 RE/MAX ANCHOR OF MARINA PARK 1020 HOUSES FOR SALE SELLING YOUR HOME, CONDO, OR LOT? WE CAN HELP YOU. Advertise your home, condo, or lot with us and reach over 150,000 readers in Charlotte, Sarasota, & DeSoto Counties and online everyday. Ask about our 90 day special. Call one of our classified experts for all the details at 866-463-1638 Realtors Welcome! 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 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 SELLINGYour Home? 941-800-1680-Our Trademark --To Sell Fast at Best Price!Allan & Nicuta NielsenCertified Luxury Agent by Josh Flag fromMILLION DOLLAR LISTING on BRAVO TVwww.HomeMaxi.com 1030 WATERFRONT HOMES PORT CHARLOTTE 4/4/2 BOATERS DREAM! Well-maintained waterfront pool home. Handicapped friendly. $488,500 Jackie Thornberry Harbor Coast Realty 941-740-4580 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 Needa newRide? Findit inthe Classifieds! 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 1090 MOBILE HOMES FOR SALE ENGLEWOOD 2BR/1BA 14x52 55+ Park, No Dogs Allowed. $13,500. 941-474-1353 1090 MOBILE HOMES FOR SALE 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 FINDYOUR BESTFRIEND INTHE CLASSIFIEDS! 1095 MANUFACTURED HOMES FOR SALE NEW 3/2 DblWide Delivered & Set-Up on Your Lot w/ Skirting, Steps & Air! Only $56,795. + Tax. Financing For ALL Credit Scores Avail! Prestige Homes, Punta Gorda 941-637-1122 SAVE 25% UP TO $25,000 OFF THE PURCHASE OF YOUR NEW HOME! 55+ COMMUNITYW/ AMENITIES! 701 AQUIESTADRPUNTAGORDA, 33950 BUTTONWOODVILLAGE.COM941-212-1516 1210 HOMES FOR RENT ENGLEWOOD Brand New Home! 3/2/2, Granite, Stainless, 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 T urnyou r trashinto cash! Advertise youryard sa l e! 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 1240 CONDOS/VILLAS FOR RENT PUNTA GORDAs Newest Design for Villas has Arrived in the Downtown Area. Featuring 3br/2.5ba/1 car detached garage. Upgraded amenities that include porcelain plank tile, granite counter tops, SS appliances, Center island with open kitchen great room, Master baths have walk in showers with Dbl sink vanities. Large bedrooms with a nice size walk in closet in the master. Near community pool & club house At th e Oaks on Henry. Outdoor activities such as shopping, restaurants, fishing pier, marina and so much more. Contact Barbara Lisby @ Barnes & Phillips Real Estate 941-743-4200 or 941-628-5599 1320 APARTMENTS FOR RENT PUNTA GO RDA C lean & C oz y one Bedroom, partially fur nished, tile, ceiling fans, court yard, N/S. Utilities incld excep t cable/internet. 941-575-7006 VENICE ISLAND EFFICIENCY1 & 2 br, Call for Details. No Pets, 1 Year Lease 941-416-5757or 323-6466 1350 EFFICIENCIES FOR RENT HARBOUR HEIGHTS c l ose to river, newly renovated efficien cies w cable & internet, Sunny brookMotel 941-625-6400 1360 ROOMS FOR RENT ROTONDAHEIGHTS P r i vate. Bckrnd. Ck. Smoke Outside $575. + 1/2 Sec.941-662-0222 1390 VACATION/ SEASONAL RENTALS RENT THE BEST LIKENEWŽ LARGE2 BED/2 BATH W/PRIVATEGARAGE, BEAUTIFULLY APPOINTED, HEATEDPOOL. COASTALCAPEHAZEAREA. SO CLOSETOMANYBEACHES& BAY. LARGEDECKW/LAKEVIEW. 941-769-0200 1500 LOTS & ACREAGE SELLING YOUR HOME, CONDO, or LOT?We Can help you.Advertise your home, condo, or lot with us and reach over 175,000 readers in Charlotte, Sarasota, & DeSoto Counties and online everyday. Ask about our 90 day special.Call one of our classified experts for all the details at 866-463-1638 Realtors Welcome! ABargainHunters Delight Checkthe ClassifiedsFirst! AWhole Marketplaceof Shoppingisrightat your Fingertips! 1620 COMMERCIAL/ INDUSTRIAL PROPERTY PORT CHARLOTTEApprox. 4000+sf Warehouse/Building with Yard. Great Location! $1600/mo 941-628-2883

PAGE 30

The Sun | Saturday, September 1, 2018 www.yoursun.com E/N/C Page 7CLASSIFIEDS 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 Findthe perfect companion inthe Classifieds! 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!! 2030 MEDICAL $2000 Sign on BONUS!! SOLARIS HEALTHCARE is now HiringCNAs: Full Time Apply: solarishealthcare.vikus.net CNAs, HHAs and CaregiversFind New Clients by Advertising Your Services in the Senior Directory Every Wednesday in The Sun Newspapers. This Feature Publishes in Charlotte, Sarasota, and Desoto Counties. Market Yourself Reach 150,000 Readers! Call 941-429-3110 for more information Caring for HeroesDouglas T. Jacobson State Veterans Home MDS Coordinator Full Time Sr. RN Super Full or Part Time CDM/Cook Full Time CNAs 3-11 or 11-7Excellent Benefits Job security, Tuition paid, Generous time off/paid leave.941-613-0919Online: www.peoplefirst.myflorida.com 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 Y Y ouSa ouSa ve ve BigBuc BigBuc ks ks Shopping Shopping Classifieds! Classifieds! 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 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 CLEANING PERSON 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 MAINTENA C E TE C HNI C IAN Correct Care Solutions F/T Maintenance service & repairs of plumbing, carpentry, painting, plastering, machine servicing, & electrial servicing. High school diploma or equivalent required. 3 yrs. of general maintenance. EPA cert. for refrigerants & at least 1 yr. of HVAC training preferred. www.correctcaresolutions.com or job fair will be held on September 12th 9am-1pm 13619 SE Hw y 70 PERSON to wor k i n 6 acre Grove on Pine Island. Private home, P/T, Seniors Welcome. 239-283-8920 2100 GENERAL 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 THERAPEUTI C S E C URITY TECHNICIAN Correct Care Solutions Front-line support to residents in the living units by continuously monitoring residents & unit activities. Serves as a member of the treatment team while assuring the safety and security of the living unit. High school diploma or equivalent required. Bachelor degree preferred. One yr. direct care expercience in a forensic, correctional, mental health or hospital setting preferred. www.correctcaresolutions.com or job fair will be held on September 12th 9am-1pm 13619 SE Hw y 70 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. 3020 PERSONALS WELL MANNERED G roomed & 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. CAL VAR Y BIBLE CHURCH 1936 E. Venice Ave. Venice Friday at 9am. Study features video teachings of noted Bible Scholars on various subjects. For more info. Call Rev. Jones at: 941-485-7070 or visit www.CBCVenice.com CERTIFIED CHRISTIAN COUNSELING 941-876-4416Liberty Community Church North Port Charlotte Charlotte County House of Prayer Night Watch Fridays 7pm-9pm Worship-Word-Prayer One River-One Stream 992 Tamiami Trail Unit I Port Charlotte 941 249-8946 cchop.org 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 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! Lutheran Church of the Cross 2300 Luther Rd., Deep Creek Bible Study Thursdays 10-11:30 and Sundays @ 9 AM Questions and/or Info (941) 627-6060 NEW SEASON FULLGOSPEL MINISTRIES Meets Every Wednesday at 3320 Loveland Blvd Port Charlotte, Fl (Held at Board of Realtors Building Near Visani's Restaurant) Food at 6:30PM and Fellowship Starts at 7:00PM Everyone Welcome!! Pamela Sams 941-268-3589 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 LOST RING : 8/27/18 at Ki ngs Highway Walmart. Mens Band with Marine Theme. REWARD 941-637-8805 3091 ARTS CLASSES Beginning watercolor classes with award winning artist Robert Broyles at North Port Hobby Lobby. Private lessons also avail Call 941-875-8163 3095 EXERCISE CLASSES GULF COAST ACUPUNCTURE 151 Center Rd. Wednesdays 5:30pm Thursdays 9:00 am Saturdays 8:30am YOGA FOR BEGINNERS Proceeds to Venice Wildlife Center Call Rick or Mary 941-488-1769 3096 RELIGION CLASSES BEGIN YOUR DAY IN BIBLE STUDY Christ the King Lutheran Church, 23456 Olean Blvd. Tuesdays 10AM-11AM. For more info 941-766-9357 Port Charlotte F AITH LUTHERAN CHURCH 4005 Palm Drive, Punta GordaVarious Days & Times CONFIRMATION/BIBLE STUD Y Adult Infomational Class 941-639-6309 START YOUR DAY RIGHT Bible Study Thursdays 10:00-11:30 LUTHERAN CHURCH OF THE CROSS 2300 Luther Rd., Deep Creek and Sundays at 9:00 a.m. Questions and/or Info (941) 627-6060 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 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. FL O RIDA S TATE LAW requires all child care centers and day care businesses to register with the State of Florida. The Sun Newspapers will not knowingly accept advertising which is in violation of the law 5054 CONTRACTORS EDWARD ROSS CONSTRUCTION Services, Inc. 941-408-8500 pool cages, Scr. lanais, etc... 5057 CONCRETE RICH LANDERS STUCCO, INC. Honest, Reliable work! LIC/INS New Const & Remodels. Rusted bands & wire lathe repair. spraycrete & more (941)-497-4553 POOL DECKS, Driveway Designs Garage Floors Patios and more. QUALITY Lic 941-375-1103 Insu 5089 HANDYMAN / GENERAL REPAIR DAVID J SHEPARD, JR., OVER20 YEARS INCHARLOTTECOUNTY, HANDYMANSVCS, WOODROT, WINDOWS& DOORS, DRYWALL& STUCCOREPAIR, PAINTING, ETC. 941-627-6954 OR941456-6953 LIC# RR282811062 5090 HEATING & AIR KMF AIR CONDITIONING INC.Sales, Service and Installation FREEservice call with repairs Lic & insured CAC057537 Kevin M Ferero941-875-1956 5100 HOME & COMMERCIAL IMPROVEMENT COMPLETE CLEAN PRESSURE WASHING Excellent Rates20+ YEARS EXPERIENCE941-460-4936Lic/ins www.completecleanpw.com K&J PLASTERING & STUCCO, INCWe do NEW Construction & Remodeling. Call Kevin 941-286-9547 or Jalisa 239-826-0514 Lic & Ins. ROOF CLEANING LOW PRESSURE LOW CHEMICAL 941-468-2744WWW.COMPLETECLEANPW.COMALLWORKPERFORMEDBYSTATECERT. ROOFINGCONTRACTOR 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 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.

PAGE 31

Page 8 E/N/C www.yoursun.com The Sun | Saturday, September 1, 2018CLASSIFIEDS 5110 LAWN/GARDEN & TREE 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 T urnyou r trashinto cash! Advertise youryard sa l e! MATHEWS TREE SERVICE Specializes in Dangerous Limb & Tree Removals941-303-3252Full Service Tree Care Quality Lawn Care Storm Damage Clean -Up Tree & Limb Removal PREMIER STUMP GRINDING,LLC Let me Help you have your stump removed today. No stump too small or big! Licensed & insured (941)-662-9779 Treemendous Tree, Inc. Certified Arborist Tree Removal Stump Grinding Lic./Insured Shrub & Tree Nursey CALL TODAY! 941-426-8983 www.northporttree.com FL-6444 A Treemendous Tree, Inc. NURSERY PINEAPPLE PLANTS fruiting $30/ea SNOW QUEEN HIBISCUS 7 gal $20.00 NICE MANY OTHER SHRUBS AVAILABLESTOP IN TO SEE US MONDAY SATURDAY 9AM-3PM 6068 RUFF ST. NORTH PORT OR CALL 941-426-8983 FL-6444 A 5130 MOVING/HAULING 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 Prices -Quality Job Best Coast Painting and Pressure Washing Residential/Commercial 10% Off With Ad! 941-815-8184 AAA00101254 5180 PRESSURE CLEANING BAILEY S PRE SS URE CLEANING Complete Exterior House Painting! Call 941-497-1736 MR. PRESSURE CLEANINGSAFE, NO PRESSUREROOF CLEANING941-257-8624Mr.Pressurecleaning.com Fully Lic & Insured 5185 ROOFING 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 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. 613 5Bikes/Trikes 6138Toys 6140Photography/Video 6145Pool/ Spa & Supplies6160Lawn & Garden6161 Outdoor Living 6165Storage Sheds/ Buildings6170Building Supplies6180Heavy Constr. Equipment 6190Tools/Machinery6220Office/Business Equip & Supplies6225Restaurant Supplies 6250Appliances 6260Misc. Merchandise 6270Wanted to Buy/T rade 6025 ARTS AND CRAFTS ART BOOKS & mag (33) w ill sell separate all $30, OBO 941426-4151 SC RAP B OO K ALBUM S I have 10 new albums $5/ea 941-228-1745 6027 DOLLS 1 9 Ž DANNY f ranklin mint porcelain mint condion w / scooter $30, OBO 941-426-4151 6030 HOUSEHOLD GOODS BOX SPRING BED f u ll s i ze a d j ustable metal frame w/wheel $25 941-214-8188 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 DY SO N VA C UM cordless vacuum 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 6030 HOUSEHOLD GOODS 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. ORIENTAL RUGS p i n k/b e i ge 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 vitamix blender VITAMIN NEW in box vitamix blender with recipe books $300 941-380-2429 WOOD & STEEL PULLING CART 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 F O LDIN G chairs cloth Blue what a chairs w/cases never used $30 941-474-1759 2 S IN G LE beds w/all sheets, matress, etc $75 941-4232970 AERO BED F u ll s i ze F u ll h e i g h t $25 941-429-1573 A RM C HAIR C herry wood arms & legs, upholstd coral cushions, A+ $90, OBO 941-743-2656 BAR STOOLS pa i r, hi g h woo d curved backs, upholstered seats $150 941-412-3863 BED MATTRESS & BOX $100 941-629-5550 BISTRO SET R oun d 36Ž w /3 Barstools, Mauve seats. $100, OBO 863-491-0674 CANE WALL UNIT w hi te 4 shelves would fit small tv $45, OBO 941-268-7571 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 CHAIR Wi c k er, goo d con di t i on $25 941-460-9540 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 CO U C H,L O VE S EAT, C HAIR &O TTOMAN GOOD condition $300, OBO 941-276-0262 CO U C HE S F O UR to choose from delivery available starting at $100 941-307-9211 DE S K VINTA G E 3 drawers all 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 DININ G R OO M chairs 4 never used neutral striped $100 941 429-1573 DINING SET 54Ž g l ass 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 END TABLE woo d good condition $25, OBO 941-268-7571 FLORIDA STYLE SERVER/ D ry 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 HUT C H Hand Painted Bamboo Design must see $50 941-681-2433 I BUY FURNITURE Or anything of value! 941-485-4964 6035 FURNITURE LANI SET Gl ass T op, 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 PATI O S ET with table 4 chairs ornate chairs cushions. Exc. Cond. asking $90/obo 941 380-7224 PR C HAIR S S WIVEL, rock, brown wicker, 6 in wheat cushions $200 919-616-7826 R OC KER, S WIVEL + Footstool, 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 S IDE & PLANT TABLE S Wood, 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 SLEEPER SOFA Q ueen, matc h ing loveseat, & LazBoy Recliner. $150, OBO 941-625-8068 SOFA DARK Brown Leather Sofa like new $400 941-2048514 SO FA S LEEPER 86  C ream 3 Cushions Never Used $150, OBO 941-681-2433 SOFA TAN d ua l pwr l eat h er recliner like new from havertys $475, OBO 941-626-6879 SO FA BA SS ETT, modern f loral beige/green/mauve, full uphol, xlnt $250, OBO 941-740-0357 WOOD TRUNK 3 x 18 x 15 ,great for storage etc.ex c. $55 941 235-2203 6038 ELECTRONICS AT&T IPHONE 8 p l us rose gold with case 64 gigabyte $500 941-380-2429 LAPT O P CO MPUTER HP Pavilion notebook 17Ž touchscreen W dw10 $150 941-474-1759 SO UNDBAR S AM S UN G HW550 AUDIO with wireless Subwooffer. $100 888-5923 TV SMALL $25 00 DESK, COMPUTER, & PRINTER. $60. DESK LAMP $5. 941-426-4106 6040 TV/STEREO/RADIO TEA C S Y S TEM record player, 2 tape decks, 3 CD, ext speakers, New $150 941-621-4733 TV 32Ž fl at screen w i t h remote $75, OBO 941-661-7158 TV CO N SO LE 4 8 ŽL,dark wood,glass doors,new. $75 941-235-2203 6060 COMPUTER EQUIPMENT CO MPUTER BA G Samsonite rolling Leather exce cond $40 941-228-1745 HP PRINTER Deskjet F 380 all in one print scan copy $15 941-629-6374 MEMOREX LIGHTSCRIBE DVD recorder Like New, Incl 46 CD-R Blank Discs, Multiformat. $100 941-473-1781 SPEAKERS LOGITECH 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 BRIDAL GOWN f rom E ng l an d skirt and bustier $125, OBO 941-268-7571 MINK S T O LE Blonde oversized $100 941-429-1573 MINK S T O LE O versized blonde $150 941-429-1573 RING M oonstone, 14K YG an d Plat. Over.925 Bridge Ring sz.6 $60 941-554-2140 RIN G S mokey quartz and white topaz mens tcw 7.4 cts size 9 $60 941-554-2140 RIN G PERID O T HEART NEW SIZE6 PLAT.OVR.925 SILVER TCW 2CTS $55 941-554-2140 S H O E S W O MEN S S P O RT NE W 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 BAR MIRR O R S Vintage man cave beer & wine starting @ 20 $20 941-214-8188 BETTY B OO P LI G HT Large vint age collectible light $50 941391-6090 BUYIN G O LD M O NEY SILVERCOINS & PAPER MONEY. 941-626-7785 COCA COLA DORM FRIDGE A s is. Great price! $20 941-391 6090 6070 ANTIQUES COLLECTIBLES COLLECTOR PLATES new frk mint lim edition $5 941-426-4151 EMMETT KELLY C oke f igurine Limited edition. Like new. 1996 $45 941-426-4151 KNIFE S ET Vintage three piece bone handle bye Birk w/case $35 941-214-8188 LICENSE PLATES s i ng l es & pairs 6070s& more starting @ 5 $5 941-214-8188 LPS VINYL roc k j azz, country soul starting @ $5 941-214-8188 MA G NET S REFRI G new nice assortment $1 941-426-4151 N O VELTY TRAN S I S T O R RADIOS. Many rare. $100 941391-6090 POST CARDS v i ntage set 1 to 8 cents mint cond $15 941426-4151 WALL PHONE oa k 1900 s western elec nice cond $295 941-426-4151 6090 MUSICAL ACCO U S TI C G UITAR like new, with loads of extras $150 863494-5918 ACCOUSTIC GUITAR lik e 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 TUBSAFETY RAIL EASY TO INSTALL $15 941-627-6780 BEDSIDE COMMODE OR SHOWER CHAIR w Arms LIKE NEW Each $25 941-268-8951 PORTABLE OXYGEN Concentrator & accs. Exc. $1,350 OBO 941-626-0967 TRAN S P O RT WHEEL C HAIR Like NEW $65 941-268-8951 WALKER $ 5. 00 COMPANION WHEELCHAIR $25.00 941-426-4106 W ALKER 4 WHEEL Top o f the line HUGO 8Žwheels brakes seat pouch $85 941-493-3851 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 A V OC AD O( FL & HA SS) C ITRU S (1-3) Aechmea Primera Bromeliads $10 941-202-3696 BROMELIADS VARIOUS ki n d s shapes colors and sizes in pots starting at $5 941-202-3696 C HAYA TREE healthy, beauti f ul! 5 tall, butterflies love it! $22 941-258-2016 CLERODENDRUM 3 4 grows med sz shade tree starburst flowers $10 941-258-2016 DWF P O IN C IANA red or yel, blooms attract butterflies 3 gal pot $10 941-258-2016 FRANGIPANI JATROPHA oyster pineapple pothos snake spider lily $5 941-202-3696 PA GO DA O R CO RAL plant 3 -5 red blooms attract butterflies, humbirds $10 941-258-2016 PLANTAIN TREE 3 -5 lush tropical produces edible fruit $10 941-258-2016 PLANT S FRUIT & lAND SC APE Aloevera, Papaya, Snow Bush etc.etc $1 941-697-0794 PONYTAIL PALM PAIR (5 ta ll) 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 Cl u b s d r i vers, i rons $25 863-494-5918 6125 GOLF ACCESSORIES GO LF BA G *Brand New* Naples Bay tan/navy, huge stor age $180, OBO 941-740-0357 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. $250 520-471-4162 GO LF C LUB S Womens Complete Set with Bag. Right Handed. $250 520-471-4162 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.) 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 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 Seizethesales withClassified! 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

PAGE 32

The Sun | Saturday, September 1, 2018 www.yoursun.com E/N/C Page 9CLASSIFIEDS 6000 MERCHANDISE 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!! GreatDealsin theClassifieds! 6003 DEEP CREEK GARAGE SALES SAT. 9AM-4PM1512 Rio De Janerio Ave Regency CondoHUGE ESTATE SALE Selling 3bd/2ba Condo & Contents. MULTI-FAMILY. 2 Flat Screen Tvs, Leather Couches, Dining Set & Hutch, 2 Bedroom Suites; Full & Queen, Pillowtop Mattresses & Boxsprings, Designer Clothes, Shoes & Jewelry. Call Lolly 941-628-0941 ADVERTISE In TheClassifieds! 6004 PORT CHARLOTTE GARAGE SALES FRI S AT S UN. 9 2 22 57 2 BOLANOS CT. Halloween: Mannequins, Costumes, Decor. Exercise equip. & Household JIMS ESTATE SALE FRI & SAT. 9AM-3PM SUNDAY 10AM-2PM 22349 ALTMAN AVE CONTENTSOFHOME! 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! 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 S AT-M O N. 8 AM2 PM 2046 Michigan Ave. Lawn Equipment, Hand Tools, Hardware, and Misc. 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 ATS UN. 9 -4 1155 CAPLES ST. Bay Vista Area. MOVING OUT OF STATE, EVERYTHING MUST GO!! S AT. 1 0 AM3 PM 74 90 Cape Girardeau (off Fruitland) INSIDE SALE! Furniture, Household, Artwork..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! 6011 S. VENICE AREA GARAGE SALES PSYCHIC FAIR2nd & 4th Sat. Every month 10am-3pm TOP READERS $15/15 min ANGEL MINISTRIES 2269 S. Tamiami Trail Venice 941-4924995 www.angelministriesfl.org GETRESULTS USECLASSIFIED! 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. THUR S S UN. 7: 30 -1 1028 Myrtle Ave. MOVING SALE! Furn., Beds, Lawn Mower, Tools, Standin g Wicker Mirror. 6128 EXERCISE / FITNESS BOWFLEX X2 B ow fl ex E xtreme2 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 G ALVANIZED TRAILER holds 4/5 kayaks, many NEW parts $450 863-494-5918 KNEE BOARD HO Ed ge P ro w/carry case Very Nice! $99 941-493-3851 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 7 0S SC HWINN 1 0 sp W O RLD TOURIST clean & original Coppertone $50 941-544-0042 7 0S SC HWINN VAR S IT Y Good tires seat All clean & original Red $30 941-544-0042 BIKE Adult. Nice selection o f quality great riding bikes each only $50 941-474-1776 BIKE HELMETS (3) Ultra Light, S-M, $10 each 941-257-5500 C ANN O NDALE MEN S ultegra,50cm,red,ex.cond. $425 941-235-2203 FUJI R O AD RA C ER ELI OS C R O MOLY 24 SPEED COMP 54cm CLEAN $85 941-544-0042 LADIES HYBRID BIKE lik e new condition. No miles, 18sp step thru $65 941-544-0042 NEXT 26 Ž BIKE 1 8 speed, power climber with ZX suspen sion $25 863-494-5918 R O AD BIKE M O T O BE C ANE Ridden 1 mo. Silver 21 Spd. 26Ž wheels, 22Ž frame w/ extras. Like new $250 941-875-9030 TREK 7.1 FX HYBRID VERY CLEAN LADIES BIKE Tall bars new tires $95 941-544-0042 TRIKE 3 Wh ee l Ad u l t B ran d 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 LEGO BLOCKS b u ildi ng bl oc k s Lego box full paterns and model prints $50 941-629-6374 LE GO S ET S 2 G reat LE GO sets 11910 $40 941-391-6090 LITTLE PET SHOP 57 asst pcs nice cond $30, OBO 941-4264151 6138 TOYS/GAMES TINKERT O Y S ET wood 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 HAIN S AW Johsered Pro S p 49 16Ž bar & chain runs strong $65 941-214-8188 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 C ART G roundWork TowBehind 750LB. capacity E/C $85 941-662-7644 HEDGE TRIMMER G as. Ryobi 26cc 22Ž HT NIB $145 941-485-0681 LAWN M O WER Walk behind. For parts.Craftsman $10, OBO 207-319-6141 LAWN TRA C T O R Agri-Fab Tow behind drop spreader 175lb. max tow $125 941-662-7644 LAWNM O WER S NAPPER Self-propelled 21Ž $75, OBO 941-485-0681 M O WER John Deere 4 2 Ž Twin Bagger For 100 series tractors E/C $200 941-662-7644 MOWER MURRAY RIDER 11HP, 30Ž CUTNEWBATTERY$425 (941)763-4818 MOWER TORO mower lik e new. Call to see $200 941-830 4347 MURRAY RIDIN G mower 1 2 hp 38Ž deck new blades $450, OBO 941-467-8723 MURRAY RIDIN G mower 17.5 hp 42Ž deck $450, OBO 941467-8723 MURRAY RIDIN G mower 17.5 hp 42Ž deck $450, OBO 941467-8723 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 T O R O LAWNM O WER 22 inch Self propelled $50 920-6295252 WATER SOFTENER Model 2510 Econominder $150, OBO 941-485-0681 6161OUTDOOR LIVING AS TR O L OG I C AL 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 D OO R L OC K LEVER HANDLE LOCK, NIB. $25 941-627-6780 ELE C TRI C DI SCO NNE C T 60 amp 240 volt $20 941-228-1745 R22 COMFORT star condenser MIA 36-13 new charged $475, OBO 941-423-7845 6180 HEAVY/CONST. EQUIPMENT HYDRAULI C O IL TANK Ford For tractors with loader Etc. $120 941-460-9540 6190 TOOLS/ MACHINERY 2 WHEEL Hand Truck ideal f or moving appliances and large furniture $60 941-474-1776 BUMPING DOLLYS (8) p l us 3 body hammers BARGAIN 11 pc set only $65 941-474-1776 C HAIN S AW S f our Vintage Homelite wall hangers or parts only $25 941-214-8188 COMPRESSOR E mg l o 1 5 HP Cast iron cylinder excellent con dition $150 941-460-9540 SC R O LL S AW $60 O B O 941-661-7158 TABLE S AW 1 0 Ž Portable Hitachi C10FR like new folds to 31x23x20 easy garage storage w/wheels 2 new free blades. $195 941-624-4778 TABLE S AW, 4Ž, DREMEL MODEL 580-2 other tools for less $100 941-275-5837 TOOLS new an d use d too l s up to $20.00 941-228-1745 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. LAB PUPPIE S AK C Yellow, Shots & Health Certs, Ready Oct 10th $1200 941-345-3184 6236 PET SUPPLIES & SERVICES PET C RATE W/Bedding 2 1 H 24 DEEP $25 941-597-0882 SOLVIT PET RAMP T e l escoping 39Žx72Ž 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 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 REFRIGERATOR GARAGE Fridge Top Freezer $150, OBO 941-587-0882 STEAM CLEANER O rec k H ar d 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 45RPM RECORDS 200 + you pick at $1.00 each $1 941-496-9252 A M. FLA G made in U S A embossed-aluminum 12Žx18Ž $29 941-496-9252 BEATHOVEN 9TH SYMP 5cds. book & box $22 941-496-9252 6260 MISCELLANEOUS FOR SALE CARDBOARD MAILING TUBES 100 sturdy tubes 17Žl w/end caps $40 941-493-3851 C ARDB O ARD MAILIN G TUBE S 100 sturdy tubes 17Žl w/end caps $40 941-493-3851 CO FFEE P O T Farberware Perk perfect $22 941-496-9252 Needanew Home? LookintheClassifieds! 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 FL OO R LAMP O tt-Lite, 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 G REEN C LEANIN G machine Bissell spot used once in box $35 941-423-2585 LEBRA N ew fi ts B u i c k/L ucerne protect your investment $70, OBO 941-496-7983 MICHAELS ON EAST GIFT CARD $50 value, no expiration date $40 941-493-3851 PAPER S HREDDER 6 S HEET Strip-Cut with Basket. Good condition $16 941-697-0794 RECORD COLLECTION includes album covers 5 0 cents each. Entire collection. 941-496-9252 S EDAN CO VER New C overMaster locking Sun/H2o proof $125, OBO 941-496-7983 STEP STOOL COSCO 17Ž 2 STEPS, FOLDING $10, OBO 941-627-6780 S T O RE S HELVIN G Used commercial shelves Negotiable 863-491-0295 TILE & GROUT c l eaner, M c C o l lock model 1275 new in the box $90, OBO 941-228-1745 VINTAGE PULLEY 12Ž meta l large nice cond $50 941-4264151 W IND C HIME S new in boxes nice assortment $5 941-426-4151 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 2012 BUICK LACROSSE $12,990. GOLD, 71K MI. 855-280-4707 DLR 7020 BUICK 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!! 7030 CADILLAC 2012 CADILLAC CTS $14,900. Coupe, Preformance Car. 51K Miles. Single Owner Dealer Serviced. Showroom Condition! 941-303-5858 20 1 2 C ADILLA C C T S $16,990. RED, 32K MI. 855-280-4707 DLR 2012 CADILLAC CTS COUPE $19,000, 41,600 Miles, Diamond White. 941-270-0927 7040 CHEVROLET 2018 CHEVROLET EQUINOX $25,990. GRAY, 103 MI 855-280-4707 DLR 20 11 C HEVY TRAVER S E 71K MILES, LOCAL TRADE MATTAS MOTORS 941-916-9222 DLR 2004CHEVY TRAIL BLAZER MATTAS MOTORS 941-916-9222 DLR 7050 CHRYSLER 2006 CHRYSLER SEBRING $3,000 Conv., Silver. Only 45K Miles! Good Co nd! 941-473-4106 2013 CHRYSLER 300M $15,990. SILVER, 49K MI. 855-280-4707 DLR 20 1 3 C HRY S LER 300 $18,977. GLOSS BLACK 17KMI 855-481-2060 DLR 2009 C HRY S LER PT CRUISER 4 CYL. AUTO, 59K MILESMATTAS MOTORS 941-916-9222 DLR 7070 FORD 1999 FORD CONTOUR $2500. Only 66M Miles! 2nd Owner. 941-766-7359 2008 F O RD E SC APE $ 5, 980 XLT, 145,983 Miles, Gray. 313850-5887 DLR 20 1 3 F O RD F OC U S S E $6,850. Clean Car Fax, GrayGreat Gas Mi. 941-650-8715 Dlr 2009 F O RD MU S TAN G $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 7070 FORD 2014 FORD FOCUS $10,550. Black, 43K miles. 313-850-5887 DLR 2013 FORD MUSTANG $14,477. RACE RED, V6, 66KMI 855-481-2060 DLR 20 1 3 F O RD ED G E $16,477. WHITE TRI-COAT, LTD 63KMI 855-481-2060 DLR 20 17 F O RD MU S TAN G $52,800 Shelby GT-350, 8K Mi! 5.2 V8, 526 HP 941-650-8715 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. 2009 F O RD TAURU S LIMITED 88K MI., NICELY EQUIPPED MATTAS MOTORS 941-916-9222 DLR 7075 GMC 20 11 G M C TERRAIN $13,987 CYBER GRAY, SLT, 77K MI 855-481-2060 DLR 20 1 6 G M C S IERRA-15 00 $36,911. WHITE, 31K MI. 855-280-4707 DLR 7080 JEEP 20 1 0 JEEP LIBERTY LTD $8,880. Green, Alloy Wheels, Loaded! 941-650-8715 Dlr 20 15 JEEP G RC HER O KEE $17,911. WHITE, 56K MI 855-280-4707 DLR 2006 JEEP LIBERTY 4X4, 80K MILES MATTAS MOTORS 941-916-9222 DLR 7090 LINCOLN 2006 LINCOLN TOWN-CAR $5,500 Signature Series. 113 K 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 2013 LINCOLN MKZ $19,877. WHITE TRI-COAT 25KMI 855-481-2060 DLR C a s h i n w i t h C l a s s 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

PAGE 33

Page 10 E/N/C www.yoursun.com The Sun | Saturday, September 1, 2018 CLASSIFIEDSThe Charlotte County area has a wide range of volunteer opportunities. Contact one of the following organizations to see how you can get involved and give back to the community. „ Compiled by Sherri Dennis, sdennis@sunherald.com € AARP Foundation: Looking to expand its team of volunteers for the upcoming tax season. To learn about all the various volunteer opportunities and to sign up to be a Tax-Aide volunteer, visit aarpfoundation.org/taxaide or call 1-888-687-2277. AARP Foundation Tax-Aide is offered in coordination with the IRS. € Animal Welfare League: Volunteers needed as dog walkers, cat cuddlers, kennel (dog/cat) cleaners, laundry help, gardening, clerical, assisting at adoption and fundraising events, outreach program, pet therapy and fostering an animal until they are ready to return to the shelter for adoption. All volunteer opportunities and requirements are listed at www.awlshelter.org. For more information, call 941-625-6720. € Boys & Girls Clubs: Volunteers to assist staff in all programming areas both in Port Charlotte and Englewood. Speci“c areas of opportunity are homework, academic tutoring, cooking, mentoring, arts, computer technology and “tness. For more information, contact Jessica Anderson at 941235-2472 or janderson@ bgocfcc.org. € Center for Abuse and Rape Emergencies: Volunteers are an essential part of C.A.R.E., assisting victims of crimes, answering hotline calls, conducting hospital responses, and in fundraising endeavours. If interested in becoming a volunteer, please contact 941-639-5499 for more information. € Charlotte County Chamber of Commerce: Looking for volunteers in the Port Charlotte Of“ce, located at 2702 Tamiami Trail. Our volunteers help with mailing, answer the phones, and greet newcomers and visitors to the area. Interested, but want to learn more? Or maybe just give it a trial run for a couple of hours? Call Janet at 941-627-2222. € Charlotte County Habitat for Humanity: Volunteers needed in a variety of areas. For more information on any volunteer opportunities, call Pamela at 941-639-3162 ext. 114. € Charlotte County Historical Center and Society: Volunteers to help bring history to lifeŽ in the community. Discover local and state history; living history presentations; educational programs for all ages; archive assistants; research; of“ce administration and historical geocaching and questing. For more information, call 941-6297278, or email crystal.diff@ charlottecounty”.gov. € Charlotte Harbor Environmental Center: Volunteers to perform tasks such as of“ce desk coverage, narrating boat trips, guiding exhibits (example: Clyde Butcher photography), representation at local events and festivals, youth education, wading trip assistance and many other exciting duties. Contact the volunteer coordinator at 941-575-5435. € Charlotte Local Education Foundation (CLEF): Volunteers are needed a few afternoons each week at the Teacher Supply Depot storeŽ and of“ce assistance for light clerical work. All work is light duty, ”exible hours. Background check required. If interested, contact Sara Wierhake, executive director, at 941-255-7500 ext. 294 or email sara.wierhake@ yourcharlotteschools.net. € Coast Guard Auxiliary: The auxiliary is the volunteer arm of the U.S. Coast Guard, and is a member of the U.S. Department of Homeland Security. The operational unit of the auxiliary is the Flotilla,Ž where Coast Guard policies and programs are transformed into action. For more information, visit www. coastguardenglewood. com, call Rich Markwitz at 941-266-0002 or attend a monthly meeting held on the second Tuesday of each month at 1949 Englewood Road. € Community Cats of Charlotte: An all volunteer nonpro“t that operates a trap, neuter and return program once a month for all the stray, abandoned, feral cats in Charlotte County. Volunteers are needed once a month on from noon to 1 p.m. on Saturday to set up the MASH Unit and from 7:30 a.m. to 12:30 p.m. the following day for the feral clinic. Some experience with animals is encouraged. For more information, call Michelle at 941-875-3293. € Crossroads Hope Academy: Volunteers needed for young men ages 13 to 17 years old with great potential to become their mentor or tutor. Many of these youths have experienced life in its worst form and missed a lot of school. They need role models who can help them with their studies and selfesteem and get them on the right track to becoming successful adults with someone to care about them outside the staff of Crossroads Hope Academy. Call 941-627-9352. € Englewood Sailing Assn.: ESA is an allvolunteer, non-pro“t, teaching organization operating out of Indian Mound Park and sailing on Lemon Bay. ESA offers youth summer camps; year-round basic, intermediate and advanced programs for youth; and introduction to sailing classes for adults. ESA depends on volunteers to perform all necessary functions, such as program support staff, instructors, committee members, maintenance staff, board members, etc. You do not have to be a sailor. Visit EnglewoodSailing. org, email info@ englewoodsailing.org, or call 941-681-8190. € F.I.S.H. (Friends In Service Here): Volunteers to provide free transportation for residents in Englewood and Rotonda West. Volunteers provide transportation to doctors appointments, dialysis, oncology treatments, physical therapy, stores, banks and other locations in Englewood, North Port, and South Venice. For more information, call 941-4752533, or 941-475-4494. € Homeless Coalition: Retail help at Fabulous Finds Re-Sale Shop(Monday-Saturday 9 a.m.-6 p.m.);Volunteers are needed for meal prep (Mondays and Wednesdays 1 p.m.-4 p.m.); Front desk help needed in the of“ce of the shelter (Monday, Wednesday, Friday 9 a.m. noon and Monday-Friday 6:30 p.m.-9:30 p.m., Saturday and Sunday 11:30 a.m.-2 p.m.); Food donation pick-up driver once a week; Groups to serve in the dining room; Bakers needed for the Need Bountiful Bakery Program. For more information and other opportunities, call or email Darcy Woods, Volunteer Coordinator, at 941-627-4313, ext. 134, darcy.woods@ cchomelesscoalition.org. VOLUNTEER LISTINGS 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 7147 AUDI 2008 AUDI A 8 $9 9 5 0 4. 2 142,613 Miles, Black. 313-8505887 DLR 2013 AUDI A420QT $15,990 WHITE, 77K MI. 855-280-4707 DLR 2017 AUDI A420T $27,990 SILVER, NAV, 5,810 MI. 855-280-4707 DLR 2017 AUDI A420QT $35,990 SILVER, NAV 6,987 MI. 855-280-4707 DLR 2014 AUDI A428I $44,990. GRAY, CONV., NAV 5,537 MI. 855-280-4707 DLR 7148 BMW 1987 BMW 325 $2,200 Runs good. 4 speed with over drive. Needs paint and top. 513-310-4603 2014 BMW X1 S DRIVE28I$18,80027,500 MI, 1 OWNER, LOADED, LEATHER, NAV, BKUPCAMERACALLJUSTIN941 350-7544 20 1 8 BMW 4 28 I $44990. GRAY, NAV, CONV., 5,537 MI. 855-280-4707 DLR 7160 HONDA 20 1 2 H O NDA C IVI C $8,950. BLACK PEARL, LX 76KMI 855-481-2060 DLR 20 1 2 H O NDA 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 20 11 H O NDA C IVI C $10,987 TAFFETA WHITE, LX, 70K MI 855-481-2060 DLR 20 1 2 H O NDA C IVI C $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 20 1 3 H O NDA C R-V $15,987. WHITE DIAMOND, 98KMI 855-481-2060 DLR 2013 HONDA CROSSTOUR $16,987. RED PEARL, EX-L 45KMI 855-481-2060 DLR 2013 HONDA CR V KONA COFFEE METALLIC, EX-L 57KMI 855-481-2060 DLR 7163 HYUNDAI 20 1 2 HYUNDAI SO NATA $12,677. SILVER, 2.0T 33KMI 855-481-2060 DLR 20 1 6 HYUNDAI SO NATA $16,990. SILVER, 18K MI. 855-280-4707 DLR 7177 KIA 2015 KIA SOUL $9 950 22K Miles, 5 Spd., Manual, Black. One Owner. 941-650-8715 Dlr 20 1 2 KIA O PTIMA 4DR. SEDAN 4 CYL. EXTRA SHARP! MATTAS MOTORS 941-916-9222 DLR 20 11 KIA SO UL PLU S 4 CYL. AUTO, EXTRA CLEAN. MATTAS MOTORS 941-916-9222 DLR 7178 LEXUS 1996 LEXUS LS-400 $3,200 2 Owner Car. 139K Mi. Exc. Condition. 941-456-5059 2003 LEXU S SC -4 30 $13,990. WHITE, NAV, 68K MI 855-280-4707 DLR 2007 LEXUS GX 470 $14,900. SILVER, 112K MI. 855-280-4707 DLR 2008 LEXU S L S -4 60 $16,990. WHITE, NAV, 85K MI. 855-280-4707 DLR 2009 LEXU S L S -4 60 $17,990. SILVER, NAV 85K MI. 855-280-4707 DLR 2012 LEXUS RX 350 $18,990. WHITE, 75K MI. 855-280-4707 DLR 200 5 LEXU S SC -4 30 $19,990. SILVER, NAV, CONV 68K 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 2015 LEXUS CT 200H $25,990. WHITE, CERT, NAV 19K MI. 855-280-4707 DLR 20 15 LEXU S RX3 5 0 $30,990. BLUE, CERT, NAV, 39K MI. 855-280-4707 DLR 20 15 LEXU S GS 3 5 0 $31,990 SILVER, CERT, F SPTF 41K MI. 855-280-4707 DLR 7178 LEXUS 2015 LEXUS RX 350 SUV $27,500 SILVER, 29KMI., NAV. BK-UP, BLINDSPOTFACTORYWARRANTY5 OTHERSAVAIL. JUSTIN 941-350-7544 2017 LEXUS ES 350 $34,911. BLACK, CERT, 9,898 MI. 855-280-4707 DLR 20 1 6 LEXU S E S 300 H $35,990. BLUE, CERT, NAV, 24K MI. 855-280-4707 DLR 2015 LEXUS LS 460 $45,911. WHITE, CERT, 20K MI. 855-280-4707 DLR 20 1 6 LEXU S RX-45 0 H $46,990. SILVER, CERT, NAV, 855-280-4707 DLR 7180 MAZDA 20 1 2 MAZDA 3 $11,987. RED MICA, S, 62KMI 855-481-2060 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 MER C EDE S E 3 5 0 W $13,990. SILVER, 54K MI. 855-280-4707 DLR 7200 NISSAN 20 11 NI SS AN C UBE $8,977. WHITE PEARL, 1.8 S 61KMI 855-481-2060 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 7207 SUBARU 20 1 3 S UBARU IMPREZA $14,990. BROWN, 39K MI. 855-280-4707 DLR 7210 TOYOTA 200 7 T O Y O TA C AMRY $8,990. SILVER, NAV, 26K MI. 855-280-4707 DLR 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 2013 TOYOTA CAMRY $11,477. GRAY MICA, XLE, 97KMI 855-481-2060 DLR 2011 TOYOTA VENZA $16,877. MAGNETIC GRAY, 34KMI 855-481-2060 DLR 7220 VOLKSWAGEN 2004 VW BEETLE $4,700 Conv., New Tires, Top, Battery & Radiator. 941-391-5596 2013 VW BEETLE$ 14,300 This red convertible is ready to go with only 27700 miles. Excellent condition and fun to drive. 941-916-2962 7250 ANTIQUES/ COLLECTIBLES 1983 CADILLAC SEDAN DEVILLE 50K ORIGINAL MILES! A MUST SEE! MATTAS MOTORS 941-916-9222 DLR 7260 AUTOS WANTED W E BUY CARS & PICKUPS RUNNING OR NOT! $400 CASH + UP Frank 941-276-0204 CASHFOR ALL TRUCKS & CARS ANY COND RUNNING OR NOT. (352)-342-7037 WE BUY & PICK UP JUNK CARS 941-661-1928 7260 AUTOS WANTED BEST $$ FOR JUNKERS 7 Days, FAST PICKUP941-286-3122, 623-5550 7270 AUTO PARTS/ ACCESSORIES 2016 KIA trun k 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 2015 DODGE G ran d C aravan W HEELCHAIR Van, 10Ž lowered floor & ramp. 941-870-4325 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 2011 FORD F 150 $15,987. GOLDEN BRONZE, 111KMI 855-481-2060 DLR 20 1 3 T O Y O TA TA CO MA $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 2016 FORD F 250 $55,990. BLACK, PLAT, 32K MI. 855-280-4707 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 20 SMOKERCRAFT SUN CHASER Pontoon Boat, 50HP Yamaha, Bathroom, GPS, 2 Security Ladders, Sunbrella Top, Galv. Trailer w/ Spare Tire. EXTRAS!! $7,500. 941-391-5596 17.5 POLAR SKIFF, W/ trailer 90HP Johnson w/ extras $5,500 941-623-8719 14 ALUM. FISHING BOAT 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 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 most Chevy Equinox. New-easy bolt on, $50 941-999-0107 BOAT TRAILER S g l A x l e G a l Up to 17 Boat $475, OBO 941-268-0934 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. 7341 TRAILER & ACCESSORIES NEW SHIPMENT!ENCLOSEDTRAILERSBYLARK ANDOPENTRAILERSBYTRIPLE CROWNINSTOCKALSO NEW CARGOCRAFTENCLOSEDTRAILERSMATTAS MOTORS 941-916-9222 DLR 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 M otor Homes, TTs, 5th wheels,& Diesel trucks. CASH paidon the spot for quick sale. Any Condition! Low or High Value. 954-789-7530 WANT T O BUY Motor Home, Travel Trailer or 5th Wheel. Any condition. Will Pay Cash. Call Andy 352-999-2055 OVER 800 RVS TO CHOOSE FROM TOP BRANDS & GREAT SERVICEFAMILYOWNEDAND OPERATEDGERZENYS RV WORLD2110 US41, NOKOMISI-75 EXIT195941-304-4866WWW.RVWORLDINC.COM T urnyou r trashinto cash! Advertise youryard sa l e! 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 Y Y ouSa ouSa ve ve BigBuc BigBuc ks ks Shopping Shopping Classifieds! Classifieds!

PAGE 34

The Sun | Saturday, September 1, 2018 www.yoursun.com E/N/C Page 11 CLASSIFIEDS Honda Port C harlotte Honda adno=50540416

PAGE 35

Page 12 E/N/C www.yoursun.com The Sun | Saturday, September 1, 2018CLASSIFIEDS OSPREY 91 Osprey Point Drive Nicole Dovgopolyi 941-356-5849 A4208052 $1,995,000 OSPREY 97 Sugar Mill Drive Ryan Skrzypkowski 941-387-6630 A4410358 $1,180,000 PALM ISLAND 480 S Gulf Boulevard Kevin Mackin 941-769-0198 D5923984 $1,695,000 LOCALLY KNOWN. GLOBALLY CONNECTED. ENGLEWOOD1970 Georgia Avenue Randy & Joni McLendon 941-504-5675 D6100488 $489,900 PUNTA GORDA3313 Sunset Key Circle 506 Cynthia Artale 239-851-2216 C7404977 $450,000 PORT CHARLOTTE14241 River Beach Drive Ellen Baker & Michael Hollenbeck 941-268-4999 D5924121 $439,900 ROTONDA WEST55 Long Meadow Court Elizabeth Burr 941-855-1142 D5923324 $415,000 PLACIDA8944 Scallop Way Shawna Wagar 941-208-2590 D5923173 $399,000 ENGLEWOOD29 Charleston Cir Ron Paul 941-483-0866 N6100045 $279,900 VENICE539 Mount Vernon Drive Susan Gilmore 941-223-0832 D5921397 $279,000 VENICE20150 Ragazza Circle 201 Robin Sullivan 941-467-4210 N6100972 $279,000 PORT CHARLOTTE388 Blarney Street Tanya Harrington 941-249-1019 C7249870 $276,900 PORT CHARLOTTE10274 Lobelia Place Elizabeth Burr 941-855-1142 D5923300 $269,000 NOKOMIS/NORTH VENICE169 Inlets Boulevard Janet Oberholtzer 484-798-7824 N5917079 $264,900 VENICE408 Huntridge Drive Sharon Ross 941-320-4190 A4211432 $675,000 OSPREY385 N Point Road 703 Jane Ebury 941-726-9360 A4406815 $619,500 NOKOMIS/NORTH VENICE2015 Calusa Lakes Blvd June Howell 941-350-7521 A4206370 $575,000 VENICE403 Trenwick Lane Tracy Pierce 941-275-1570 N6101623 $545,000 NOKOMIS/NORTH VENICE102 Lyons Bay Road Jackie Kennedy 941-266-4074 N6101144 $539,000 PUNTA GORDA24399 Baltic Avenue 102 Richard Stewart 941-639-0000 C7251051 $339,900 VENICE536 Westmount Lane Helene Johnston, P.A. 941-232-5484 A4402821 $339,000 VENICE13869 Posada Street Magda Cetta Whelton 941-408-4047 N6100593 $289,900 VENICE559 Fallbrook Drive Susan Brooker 941-223-6055 N6100682 $289,900 ENGLEWOOD10735 Trophy Drive Yvonne Wolf 941-855-1566 D6100534 $288,900 PUNTA GORDA2031 King Tarpon Drive Jennifer Calenda 941-916-0798 C7243675 $285,000 PORT CHARLOTTE384 Milford Street Kristen Wheat 941-204-8028 N6101663 $185,000 VENICE3730 Cadbury Circle 400 Joan McMahon 941-306-9353 N5916597 $169,500 PUNTA GORDA601 Islamorada Boulevard 22C Sandra Limberger 239-898-5238 C7250767 $158,500 ENGLEWOOD1240 Drury Lane Misty Raines 941-724-1989 D5923362 $154,900 PUNTA GORDA301 Islamorada Boulevard 23B Ken & Sue Parr 941-916-1252 C7245097 $137,500 ENGLEWOOD3333 Goldfinch Terrace Debi Benson 941-815-5969 D6101101 $120,000 PORT CHARLOTTE24123 Riverfront Drive Genevieve Ramachandran 941-268-1511 C7402813 $389,000 VENICE812 Derbyshire Drive Robert Goldman 941-400-2756 N5916859 $387,000 VENICE2240 Terracina Drive Michelle Hupp 941-773-5464 N6101675 $380,000 VENICE605 Misty Pine Drive Martha Pike 941-716-4392 N6101702 $379,900 PUNTA GORDA95 Vivante Boulevard 303 Karen Brown 941-380-2820 C7402746 $375,000 ROTONDA WEST31 Broadmoor Lane Irina Kolesnik 941-777-4377 N6101049 $375,000 ENGLEWOOD10936 Lerwick Circle Marcia Cullinan 941-662-5878 D6101879 $259,000 PLACIDA7070 Placida Road 1121 Shawna Wagar 941-208-2590 D6100747 $239,900 PUNTA GORDA25496 Banff Lane Debra Gurin 941-875-3242 C7403781 $221,500 PUNTA GORDA3710 Cobia Villas Court Jennifer Calenda 941-916-0798 C7404811 $219,000 VENICE348 Pembroke Lane S 224 Robert Brooker 941-445-0861 N6101600 $218,000 OSPREY304 Pine Run Drive Priscilla Adams 941-350-5871 A4410115 $215,000 BOCA GRANDE 16110 Sunset Pines Circle Carol Stewart 941-276-1162 D5922589 $2,600,000 VENICE 425 Baycrest Drive Katie Malloy 941-468-2483 N6101109 $619,000 PLACIDA 11000 Placida Road 1403 Debi Benson 941-815-5969 D6101349 $649,900 PLACIDA 11000 Placida Road 2702 Krista S. Potthast-Haynes P.A. & Johns W. Knight, Jr. 941-759-3796 D5922690 $775,000 PORT CHARLOTTE 2839 Mill Creek Road Carlotta Stephenson 941-628-3848 C7238545 $899,000 MSC MORTGAGE | MSC TITLE | MS&C COMMERCIAL NEW HOMES & CONDOMINIUMS | RENTAL888.552.5228 michaelsaunders.comLICENSED REAL ESTATE BROKEROPEN HOUSES SUNDAYS 1Â…4 PMmichaelsaunders.com SUNDAY'S OPEN HOUSESENGLEWOOD 2980 N Beach Road C2-4. $219,000. Erin Halstead. 941270-0539. D6101944 873 Fawnspring Court. $155,000. Susan Gilmore. 941-223-0832. D6101743 NOKOMIS/NORTH VENICE 19 Inlets Boulevard 19. $449,000. Marilyn Tibball. 941-350-1832. N5916400 adno=54541258

PAGE 36

THE NEWS WIRESTATE € NATIONAL € WORLD € BUSINESS € WEATHERSchool safety panel will recommend best practices in reportSee Page 3. Saturday, September 1, 2018 By JEFF KAROUBASSOCIATED PRESSDETROIT „ Former presidents and preachers joined a parade of pop stars Friday in a singing, hip-swaying, piano-pounding farewell to Aretha Franklin, remembering the Queen of Soul as a powerful force for musical and political change and a steadfast friend. Arethas singing challenged the dangling discords of hate and lies and racism and injustice,Ž said the pastor William J. Barber II. Her singing was revelation and was revolution.Ž In a send-off both grand and personal, an all-star lineup of mourners “ lled the same Detroit church that hosted Rosa Parks funeral and offered prayers, songs and dozens of tributes. Guests included former President Bill Clinton, former “ rst lady Hillary Clinton, the Rev. Jesse Jackson, Stevie Wonder and Smokey Robinson. Robinson, the Motown great, remembered “ rst hearing Franklin play piano when he was just 8 and remained close to her for the rest of her life, talking for hours at a time. Youre so special,Ž he said, before crooning a few lines from his song Really Gonna Miss You,Ž with the line really gonna be different without you.Ž Bill Clinton described himself as an Aretha Franklin groupie,Ž saying he had loved her since college. He traced her lifes journey and praised her as someone who lived with courage, not without fear, but overcoming her fears.Ž He remembered attending her last public performance, at Elton Johns AIDS Foundation bene“ t in November in New York. She looked desperately illŽ but managed to greet him by standing and saying, How you doing, baby?ŽAn epic farewell to the Queen of Soul AP PHOTOSA person holds a program during the funeral service for Aretha Franklin at Greater Grace Temple, Friday, in Detroit. The Rev. Al Sharpton speaks during the funeral service for Aretha Franklin at Greater Grace Temple, Friday, in Detroit. By LAURIE KELLMAN and MATTHEW DALYASSOCIATED PRESSWASHINGTON „ Thousands of people lined up for blocks outside the U.S. Capitol Friday to say goodbye to John McCain as of“ cials, relatives and friends paid their tributes inside to the Vietnam hero and longtime senator lying in state under the majestic dome. Earlier, Vice President Mike Pence, lawmakers and guests paid tribute at an emotional ceremony surrounding McCains casket in the vast rotunda. A light rain fell as McCains casket was carried into the Capitol by members of Americas military services. His family watched from the steps. It is only right that today, near the end of his long journey, John lies here, in this great hall, under this mighty dome, like other American heroes before him,Ž said Senate Majority Leader Mitch McConnell. We thank God for giving this country John McCain.Ž House Speaker Paul Ryan called McCain one of the bravest souls our nation has produced.Ž McCain, a former Navy aviator, really did talk like a sailor,Ž Ryan said, drawing smiles from the crowd. But you see, with John, it wasnt feigned disagreement. The man didnt feign anything. He just relished the “ ght.Ž Pence said he didnt always agree with McCain, but said McCains support for limited government, tax reform and the military surely left our nation more prosperous and more secure.Ž McCain served his country honorably,Ž Pence said, adding that President Donald Trump respected his service to the country.Ž Trump, who has mocked McCain for being captured during the Vietnam War, was asked to stay away from the Capitol service, people close to the White House and the McCain family said. After the service, McCains wife of 38 years, Cindy, bowed over the casket, clasped her hands and appeared to pray there. Later, she sat at her husbands desk with Sen. Lindsey Graham at her side in the semi-darkened Senate. Graham plucked two roses from the vase on the late senators desk and gave them to her, according to two people close to McCain with knowledge of the private moment. The ceremony was Thousands line up to say goodbyeto John McCain AP PHOTOThe ag-draped casket of Sen. John McCain, R-Ariz., lies in state at the U.S. Capitol on Friday. By LUIS ALONSO LUGO, PAUL WISEMAN and ROB GILLIESASSOCIATED PRESSWASHINGTON (AP) „ Talks to keep Canada in a North American trade bloc broke up Friday and will resume next week with the two longtime allies divided over such issues as Canadas dairy market and U.S. efforts to shield drug companies from generic competition. President Donald Trump noti“ ed Congress on Friday that he plans to sign an agreement in 90 days with Mexico to replace the North American Free Trade Agreement „ and hopes Canada can brought on board, too. The U.S. and Mexico reached a deal on Monday that excluded Canada, the third NAFTA country. The top Canadian trade envoy, Foreign Affairs Minister Chrystia Freeland, then hurried to Washington for talks aimed at preserving Canadas membership in the regional trade agreement. But Freeland couldnt break an impasse in four days of negotiations with U.S. Trade Representative Robert Lighthizer. The U.S.Canada talks will resume Wednesday. The negotiations took an odd turn for the worse Friday over news that President Donald Trump had told Bloomberg News that he wasnt willing to make any concessions to Canada. Trump wanted the remarks to remain off-the-record; otherwise, the president said, its going to be so insulting Trump to sign Mexico deal in 90days; Canada talks to resumeBy ERIC TUCKER and CHAD DAYASSOCIATED PRESSWASHINGTON „ A senior Justice Department lawyer says a former British spy told him at a breakfast meeting two years ago that Russian intelligence believed it had Donald Trump over a barrel,Ž according to multiple people familiar with the encounter. The lawyer, Bruce Ohr, also says he learned that a Trump campaign aide had met with higher-level Russian of“ cials than the aide had acknowledged, the people said. The previously unreported details of the July 30, 2016, breakfast with Christopher Steele, which Ohr described to lawmakers this week in a private interview, reveal an exchange of potentially explosive information about Trump between two men the president has relentlessly sought to discredit. They add to the public understanding of those pivotal summer months as the FBI and intelligence community scrambled to untangle possible connections between the Trump campaign and Russia. And they re” ect the concern of Steele, a longtime FBI informant whose Democratic-funded research into Trump ties to Russia was compiled into a dossier, that the Republican presidential candidate was possibly compromised and his urgent efforts to convey that anxiety to contacts at the FBI and Justice Department. The people who discussed Ohrs interview were not authorized to publicly discuss details of the closed session and spoke to The Associated Press on condition of anonymity. Among the things Ohr said he learned from Steele during the breakfast was that an unnamed former Russian intelligence of“ cial had communicated that Russian intelligence believed they had Trump over a barrel,Ž according to people familiar with the meeting. It was not clear from Ohrs interview whether Steele was AP sources: Lawyer was told Russia had Trump over a barrel AP PHOTOJustice Department o cial Bruce Ohr arrives for a closed hearing of the House Judiciary and House Oversight committees on Capitol Hill in Washington on Tuesday.TRUMP | 8 DEAL | 8 MCCAIN | 8 QUEEN | 8

PAGE 37

Page 2 E/N/C www.yoursun.com The Sun | Saturday, September 1, 2018STATE/WORLD NEWSBy TAMARA LUSHASSOCIATED PRESSST. PETERSBURG „ Jacob Mitich had made it to Round Two of the Madden NFL 19 tournament in Jacksonville, and had almost scored a touchdown when the shots rang out. Vaulting over a table, he scrambled to exit the crowded room. At “rst he ran outside to the waterfront where he and friends had watched dolphins the day before. Thinking the shooter might follow, he sprinted for a few more minutes while operating on pure adrenaline. Thats when my leg started to hurt bad. I thought it was cramping. I went to grab my left leg and there was blood everywhere. Id been shot.Ž Mitich was one of 10 people injured on Sunday during the esports competition. Three died, including the shooter. Now, Mitich is “ling a lawsuit against the game developer that held the tournament, the pizza parlor that hosted the event and the mall where it was located. Were sitting there playing a video game, we shouldnt have to worry about someone coming up behind us and shooting us,Ž said Mitich, a 23-year-old college student from Fallston, Maryland. Mitich and his attorney “led suit in circuit court in Duval County on Thursday, and spoke exclusively to The Associated Press by telephone. A longtime Madden gamer, he and other elite esports players went to these kinds of events not only in hopes of winning money, but to catch up with their tribe of gamers. When he met up with his friends on Friday night, they went to check out the tournament space at Chicago Pizza, the restaurant and bar inside The Landings waterfront mall in downtown Jacksonville. We were all laughing because of how small it was,Ž he said. He and his friends went to Hooters that night, then went to the tournament all day Saturday. It was so crowded that they had to compete in groups of ten, and people couldnt easily watch their friends play. That evening they stayed out late, and on Sunday, everyone rolled into the tournament area around ten. Sometime that morning, a 24-yearold former champion gamer named David Katz lost, but didnt make a big deal about it and few people paid attention. He didnt like to communicate, he was antisocial,Ž said Mitich. The previous year hed won Buffalo Bill club series. I didnt think he had a reaction to winning or losing.Ž Then it was Mitichs turn. It was Round Two, which meant he was advancing in the tournament. His friend, Taylor Robertson „ a 28-yearold West Virginian known in the esports community as Spot Me,Ž after his twitter handle @spotmeplzzz „ stood behind and watched. Mitich made one play on offense and almost scored. Pop pop pop. I thought it was a balloon. I didnt know what it was,Ž he said. He heard someone say the word, shooter,Ž and thats when he ran. Katz was the shooter. Robertson was right behind him, or so he thought. As Mitich discovered that he was shot, a passerby helped him hobble to a nearby of“ce building, where a security guard let them in. Mitichs injuries werent life-threatening „ he was released from the hospital that night and ”ew home Monday morning. His friend Robertson, however, had been fatally shot. Mitichs attorney, James Young with Morgan & Morgan in Jacksonville, said the lawsuit alleges negligence. There was no off-duty of“cer for the event, which drew more than 100 people, he said. The mall had a private security guard, and she was spotted in the pizza place before the shooting, but Young said its unclear where she was during the shooting.Esports shooting survivor tells story, files lawsuit AP PHOTOPolice investigate the scene at the Jacksonville Landing Sunday, after a mass shooting during a Madden Championship Series competition at the Good Luck Have Fun video game bar. MORE HEADLINE NEWS FROM AROUND THE STATEPublix recalls ground chuck products amid E. coli scareMIAMI (AP) „ Publix Super Markets is recalling ground chuck products that may be contaminated with E. coli. The grocery chain says the potentially contaminated beef was sold June 25 through July 31 in several Florida counties and were in a variety of products including various burgers with ground chuck, meatballs, meatloaf, sliders and stuffed peppers. The store urged customers to check their freezers for these products and said they are working with federal of“cials to identify the supplier that may have provided the contaminated meat. The meat was sold in the following counties: Brevard, Charlotte, Citrus, Collier, DeSoto, Flagler, Hernando, Highlands, Hillsborough, Indian River, Lake, Lee, Manatee, Marion, Orange, Osceola, Pasco, Pinellas, Polk, Sarasota, Seminole, St. Lucie, Sumter and Volusia. Ground chuck currently for sale should be considered safe.Deputy sickened by unknown substance serving home warrantSPRING HILL (AP) „ Several deputies serving an arrest warrant at a Florida home have been sickened by an unknown substance in the air. Hernando County Sheriffs of“cials say “ve deputies were given permission to enter the Spring Hill home on Thursday. Once inside, they were exposed to an unknown substance and immediately left the home. Of“cials said the deputies all felt lightheaded and were treated by paramedics at the scene. The suspect that the deputies were seeking was not at the home, but two other people at the house were also treated for similar symptoms. The HAZMAT Team was called to evaluate the scene but no other details were released.Dads alleged bomb threat at school is a bummerSPRING HILL (AP) „ A mix up over an alleged bomb threat brought deputies out to a Florida elementary school. Turns out it was just a parent complaining they looked like a bum. Hernando County Sheriffs of“cials say a father was late picking up his child from Chocachatti Elementarys after school program Thursday and was angry he was told to wait in his car for the bus to return. The YMCA worker said he heard the father muttering that he didnt have shoes and something about a bomb. The worker reported the alleged threat to authorities and deputies searched the school campus but didnt “nd anything. Authorities also questioned the father at home about the alleged bomb. He told deputies he was upset because he wasnt wearing shoes and said he looked like a bum. No charges will be “led.Authorities: Teen posted selfies online threatening schoolLAKELAND (AP) „ Authorities in Florida say a 16-year-old boy posted sel“es online with captions that threatened his high school. News outlets report the Kathleen High School student was arrested Thursday by Polk County Sheriffs deputies and charged with writing a threat to kill or injure. Deputies say the teen posted a sel“e to Instagram on Wednesday with the caption Active shooter drill tomorrow lol it would be a shame if it was real.Ž That post was reported to authorities, who then interviewed the teen and found a second Instagram post on his cellphone that said, someone will die today.Ž The sheriffs of“ce says the teen told deputies the posts were a joke and that he knew it was stupid.Ž Polk County Sheriff Grady Judd says it wasnt a joke, but a felony.Dad video chats to find girl in car, driver passed out drunkODESSA (AP) „ A Florida dad used FaceTime to help “nd his 5-year-old daughter trapped in the backseat of a car while the driver was passed out drunk. Pasco County Sheriffs of“cials say Matthew Nisse began searching for the woman and his daughter after “nding them missing when he came home from work. He “nally got the child to answer a cellphone on Tuesday. The worried father told a 911 operator he used video chat to pinpoint their location. Authorities did not reveal the couples relationship, but the Tampa Bay Times reports 30-year-old Sarah Nisse is his wife. Rescuers revived her, saying she ”ipped them the middle “nger. Authorities also found two boxes of wine in the car and said her blood-alcohol was more than three times the legal limit. She was charged with child neglect and driving under the in”uence.Woman fatally struck by car while walking along interstateLAKELAND (AP) „ Authorities say a woman was struck and killed by a car after exiting a vehicle on a Florida interstate. The Ledger reports that a car hit 35-year-old Jade Marie Hicks on a Polk County stretch of Interstate 4 early Thursday morning. Florida Highway Patrol says Hicks had been riding in her boyfriends truck when the couple got into an argument. The boyfriend pulled over, and the two got out and began to talk down the side of the highway. Troopers say Hicks entered the roadway at some point, and a westbound car hit her. She died at the scene. The cars driver wasnt cited. BEIRUT (AP) „ Syrian opposition “ghters blew up bridges Friday linking areas they control to government-held territories in northwestern Syria in anticipation of a military offensive against their last stronghold in the country, activists and a war monitor said. The explosions rocked the area in al-Ghab plains, south of idlib and came after rebels detected government troop movement in the area, according to Rami Abdurrahman, head of the war monitoring Syrian Observatory for Human Rights. Abdurrahman said two other bridges remain in the area and could be used by government forces to move in on the rebel stronghold. Most of Idlib province and adjacent strips of Hama province remain in the hands of an assortment of armed groups, some Turkey-backed and others independent Islamist groups. But the strongest alliance of “ghters is led by an al-Qaida-linked group that controls most of the area that is also home to some 3 million people. Thousands of government troops and allied “ghters have been amassing in areas surrounding Idlib while Russia, Syrias powerful ally, has said a military operation was necessary to weed out terroristsŽ it blames for attacking its bases on the coast. Turkey, which backs a number of opposition factions in Syria and has set up observation points that ring the rebel stronghold, has been seeking to curtail a fullscale offensive. Ankara fears a humanitarian and security crisis on its borders. U.N. of“cials estimate an offensive would trigger a wave of displacement that could uproot up to 800,000 people. The area is already home to nearly 2 million displaced previously from other parts of Syria. The Observatory said Turkey-backed rebels blew up the bridges as part of their reinforcement around the stronghold. They have dug trenches, built berms and forti“ed their posts. Al-Qaida-linked authorities have also called on residents to take part in supporting the “ghters, either through building reinforcements, volunteering to “ght, or in “eld hospitals and kitchens to help men deployed on the frontline. It also called on residents to take to the streets after Friday prayers against an offensive and in support of the “ghters. Thousands protested in various towns in Idlib and Hama, denouncing threats of an attack and hailing the areas readiness to “ght. The campaign for Idlib is likely to be the last major theater of battle after seven years of brutal civil war.Syria rebels destroy bridges in anticipation of offensive WARSAW, Poland (AP) „ A parliamentary commission in Poland reported Friday that the country lost more than 5 million citizens and over $54 billion dollars (46.6 billion euros) worth of assets under Nazi German occupation during World War II. The commission announced the numbers as part of the current Polish governments declared intent to seek damages from Germany. It said the “gures were preliminary estimates. The leader of the ruling Law and Justice party, Jaroslaw Kaczynski, argues that as the “rst country the Nazis attacked in 1939, Poland also was the “rst to put up resistance and suffered the greatest losses. Observers say the talk of pursuing damages from Germany is addressed largely to elderly Polish voters. Poland has not made an of“cial appeal, and Foreign Minister Jacek Czaputowicz said earlier this year that the issue was not weighing on Warsaws good neighborly relations with Berlin. Poland spent decades under Soviet domination after the war and wasnt able to seek damages independently. However, Germany has made payments to Polish survivors of Nazi atrocities. The preliminary calculations done for the commission by university experts put the number of Polish citizens killed from 1939 to 1945 at 5.1 million, including 90 percent of the Jewish population that numbered about 3.5 million before the war. Losses in cities were estimated to be worth 53 billion zlotys ($14 billion; 12 billion euros,) with Warsaw alone accounting for more than two-thirds of the total cost. Additional losses in agriculture and transportation infrastructure also were factored in. The full report is expected to be published next year, commission head Arkadiusz Mularczyk said.Poland totals WWII occupations cost amid Germany claim talk MORE HEADLINE NEWS FROM AROUND THE WORLDAP sources: US to de-fund UN agency for Palestinian refugeesWASHINGTON (AP) „ The Trump administration is preparing to cut nearly $300 million in planned funding for the U.N. Palestinian refugee agency, according to individuals familiar with the issue. The U.S. supplies nearly 30 percent of the U.N. Relief and Works Agencys total budget. The agency provides health care, education and social services to Palestinians in the West Bank, Gaza Strip, Jordan, Syria and Lebanon. The individuals familiar with the administrations funding review say the “nal decision could be formalized in the coming days.Ukraine separatists report leader killed in cafe explosionMOSCOW (AP) „ The leader of the Russia-backed separatists “ghting in eastern Ukraines Donetsk region was killed Friday by an explosion at a cafe, the separatists news agency said Friday. Rebel news agency DAN said the afternoon explosion killed Alexander Zakharchenko, 42, the prime minister of the self-declared Donetsk Peoples Republic. The separatist governments revenue minister, Alexander Timofeev, was severely injured in the blast, Russian news agencies reported.Guatemala president shuts down UN anti-corruption commissionGUATEMALA CITY (AP) „ President Jimmy Morales on Friday shut down a crusading U.N.-sponsored anti-graft commission that has pressed a number of high-pro“le corruption probes in the country „ including one pending against him over purported illicit campaign “nancing. Speaking in front of civilian leaders as military vehicles surrounded the commissions headquarters in the capital, Morales said he had informed the U.N. secretary-general of his decision to revoke the bodys mandate and immediatelyŽ begin transferring its capacities to Guatemalan institutions. 2 0 1 8 0 9 0 1 w i r e 0 2 p d f 1 0 1 S e p 1 8 0 1 : 3 3 : 2 9

PAGE 38

The Sun | Saturday, September 1, 2018 www.yoursun.com E/N/C Page 3ABSmCpGrA m 65.80 +1.35 +45.0AMGYackFocN d 22.45 +.11 +15.2 YacktmanI d 24.24 +.07 +14.4AberdeenIntlSmCpA m 31.37 +.25 +9.8AkreFocRetail m 37.27 +.35 +25.9AlgerSmCpGrB m 8.40 +.26 +42.5AlpineDynDivInstl 4.14 +.02 +11.4AmanaMutGrInv b 40.15 +.58 +25.0 MutIncInv b 52.65 +.29 +14.9American CenturyCptlValInv 9.12 +.01 +12.0 HYMuniInv 9.66 -.01 +3.9 HeritageInv 25.23 +.26 +20.9 IntTrmTxFrBdInv 11.17 -.01 +.3 UltraInv 52.40 +1.05 +29.8American FundsAMCpA m 34.69 +.29 +23.6 AmrcnBalA m 27.96 +.10 +9.9 AmrcnHiIncA m 10.23 -.01 +3.9 AmrcnMutA m 42.71 +.14 +14.2 BdfAmrcA m 12.57 -.04 -1.6 CptWldGrIncA m 51.22 +.15 +8.9 CptlIncBldrA m 60.55 -.14 +1.8 EuroPacGrA m 53.36 +.07 +3.2 FdmtlInvsA m 64.98 +.56 +15.5 GlbBalA m 31.94 -.04 +3.4 GrfAmrcA m 56.31 +.66 +23.5 IncAmrcA m 23.31 +.01 +7.0 InvCAmrcA m 41.67 +.15 +15.3 NewWldA m 64.48 +.25 +3.3 NwPrspctvA m 46.89 +.46 +14.8 SmCpWldA m 61.02 +.74 +17.9 TheNewEcoA m 49.54 +.53 +20.8 WAMtInvsA m 46.60 +.20 +16.5BairdAggrgateBdInstl 10.57 -.04 -1.0 CorPlusBdInstl 10.91 -.04 -.7BaronAsstRetail b 81.43 +1.13 +25.3 GrRetail b 82.59 +1.14 +31.9 PtnrsRetail b 60.39 +.17 +27.0BerkshireFoc d 29.38 +.74 +48.2BlackRockAlCpEngyRsInvA m 11.77 -.07 +25.5 EqDivInstl 23.90 +.07 +16.0 GlbAllcIncInstl 19.79 +.07 +4.1 GlbAllcIncInvA m 19.67 +.07 +3.7 HYBdSvc b 7.67 -.01 +3.8 StrIncOpIns 9.74 -.01 +1.3 TactOppsInvA m 14.96 ... +9.0BruceBruce 543.36 +.70 +6.6CGMFoc 46.21 +.53 -8.1ClipperClipper 124.32 +.17 +17.6ColumbiaLgCpValA m 14.72 +.08 +11.5DFAEMktCorEqI 21.30 +.15 -1.4 EmMktsValInstl 29.59 +.15 ... FvYrGlbFIIns 10.95 ... +.1 IntlCorEqIns 13.90 +.03 +4.1 IntlSmCoInstl 20.60 +.11 +4.4 IntlSmCpValIns 21.36 +.01 -.4 USCorEq1Instl 24.90 +.21 +21.4 USCorEqIIInstl 23.31 +.16 +20.5 USLgCpValInstl 40.12 +.11 +15.5 USSmCpInstl 39.94 +.19 +24.0 USSmCpValInstl 41.61 -.01 +22.4 USTrgtedValIns 26.86 +.01 +21.5Delaware InvStrategicIncA m 7.96 -.03 -1.2DeutscheCorEqA m 30.01 +.30 +20.3 CorEqS 30.33 +.31 +20.6 GNMAS 13.34 -.01 -.6Dodge & CoxBal 109.12 +.31 +10.6 Inc 13.47 -.03 ... IntlStk 43.22 -.30 -2.3 Stk 214.61 +1.12 +18.1DoubleLineTtlRetBdI x 10.41 -.04 +.2 TtlRetBdN x 10.40 -.05 ...DreyfusMidCpIdxInvs 40.30 +.20 +19.4 MnBd 11.56 -.02 +.5 NYTxExBd 14.54 -.02 -.1 OppcSmCpInv 40.10 +.26 +23.5 ShrtTrmIncD 10.06 -.03 -1.0Eaton VanceDivBldrA m 15.30 +.13 +18.4EdgewoodGrInstl 36.14 +.72 +28.9FMICommonStk 27.96 +.09 +13.6 LgCp 22.79 -.05 +15.4FPACptl 34.55 -.01 +9.4 Crescent d 35.62 ... +7.7FederatedHiIncBdA f 7.41 ... +1.9 IntlSmMidCoA m 39.32 +.12 +7.2 KaufmannA m 6.83 +.16 +31.4Fidelity500IdxIns 101.70 +.99 +19.6 500IdxInsPrm 101.70 +.99 +19.6 500IndexPrm 101.70 +.99 +19.6 AsstMgr50% 18.69 +.05 +7.1 BCGrowth 105.58 +1.87 +30.1 Balanced 25.33 +.12 +12.8 Canada 54.11 -.14 +5.1 Cap&Inc 10.13 ... +5.3 Contrafund 14.07 +.18 +25.6 ContrafundK 14.07 +.18 +25.7 DivGro 34.46 +.17 +15.6 EmMkts 30.10 +.06 +.7 EmergMketsOpps 19.24 -.03 -3.9 EmergingAsia 41.98 -.13 +2.8 ExMktIdxPr 69.88 +.63 +23.2 Fidelity 48.10 +.59 +21.5 FocusedStock 27.46 +.61 +31.7 FourinOneIdx 46.67 +.26 +12.7 Frdm 2020 16.54 +.04 +7.0 Frdm 2025 14.45 +.04 +7.8 Frdm 2030 18.17 +.07 +9.5 GNMA 11.14 -.02 -.9 GroCo 20.32 +.48 +32.7 12 mo Fund NAV chg %rtn 12 mo Fund NAV chg %rtn Mutual Funds Interest ratesThe yield on the 10-year Treasury note fell to 2.85 percent Friday. Yields affect interest rates on mortgages and other consumer loans. NET 1YR TREASURIES LAST PVS CHG AGO 5.00 4.50 4.25 1.88 1.38 1.13 PRIME RATE FED FUNDS 3-month T-bill 2.10 2.09 +0.01 1.00 6-month T-bill 2.27 2.26 +0.01 1.07 52-wk T-bill 2.45 2.44 +0.01 1.22 2-year T-note 2.61 2.64 -0.03 1.33 5-year T-note 2.73 2.75 -0.02 1.70 7-year T-note 2.83 2.82 +0.01 1.95 10-year T-note 2.85 2.86 -0.01 2.12 30-year T-bond 3.01 3.00 +0.01 2.73 NET 1YR BONDS LAST PVS CHG AGO Barclays Glob Agg Bd 2.04 2.06 -0.02 1.51 Barclays USAggregate 3.31 3.32 -0.01 2.43 Barclays US Corp 3.95 3.96 -0.01 3.09 Barclays US High Yield 6.26 6.24 +0.02 5.68 Moodys AAA Corp Idx 3.90 3.88 +0.02 3.62 10-Yr. TIPS .77 .76 +0.01 .35Commodities The price of U.S. crude oil declined Friday, while wholesale gasoline was little changed, heating oil fell, and natural gas rose. Gold also rose. Silver and copper fell.Crude Oil (bbl) 69.80 70.25 -0.64 +15.5 Ethanol (gal) 1.28 1.23 +3.90 -3.7 Heating Oil (gal) 2.24 2.25 -0.37 +7.9 Natural Gas (mm btu) 2.92 2.87 +1.46 -1.3 Unleaded Gas (gal) 2.13 2.14 -0.82 +18.2 FUELS CLOSE PVS %CHG %YTD Gold (oz) 1200.30 1197.70 +0.22 -8.1 Silver (oz) 14.44 14.48 -0.27 -15.4 Platinum (oz) 787.10 791.80 -0.59 -15.8 Copper (lb) 2.65 2.69 -1.54 -19.2 METALS CLOSE PVS %CHG %YTD Cattle (lb) 1.07 1.10 -2.73 -13.2 Coffee (lb) 1.02 1.03 -0.83 -19.3 Corn (bu) 3.51 3.41 +2.93 +0.1 Cotton (lb) 0.82 0.82 -0.13 +4.7 Lumber (1,000 bd ft) 437.60 429.60 +1.86 -2.3 Orange Juice (lb) 1.58 1.57 +0.54 +16.1 Soybeans (bu) 8.33 8.20 +1.65 -12.5 Wheat (bu) 5.19 5.08 +2.07 +21.4 AGRICULTURE CLOSE PVS %CHG %YTD USD per British Pound 1.2957 -.0054 -.42% 1.2935 Canadian Dollar 1.3050 +.0059 +.45% 1.2496 USD per Euro 1.1597 -.0066 -.57% 1.1903 Japanese Yen 111.01 -.04 -.04% 109.98 Mexican Peso 19.0936 +.0080 +.04% 17.8316 1YR. MAJORS CLOSE CHG %CHG AGO Israeli Shekel 3.5990 -.0140 -.39% 3.5838 Norwegian Krone 8.3963 +.0479 +.57% 7.7600 South African Rand 14.6940 -.0283 -.19% 13.0209 Swedish Krona 9.1554 +.0246 +.27% 7.9474 Swiss Franc .9696 +.0001 +.01% .9598 EUROPE/AFRICA/MIDDLE EAST Australian Dollar 1.3925 +.0142 +1.02% 1.2582 Chinese Yuan 6.8350 -.0103 -.15% 6.5969 Hong Kong Dollar 7.8490 -.0003 -.00% 7.8259 Indian Rupee 70.806 -.244 -.34% 63.960 Singapore Dollar 1.3724 +.0044 +.32% 1.3568 South Korean Won 1116.55 +1.70 +.15% 1123.01 Taiwan Dollar 30.70 -.04 -.13% 30.18 ASIA/PACIFICForeign Exchange The dollar weakened Friday against the yen, while it rose versus the euro and British pound. The U.S. currency also strengthened against the Swiss franc, Canadian dollar and Mexican peso.LAST6 MO AGO 1 YR AGO GroCo 21.69 +.51 +31.7 GroCoK 21.69 +.50 +31.7 Independence 41.93 +.48 +22.1 IntlDiscv 44.32 +.12 +3.4 IntlGr 16.44 +.11 +8.6 IntlIdxPremium 42.18 +.04 +4.0 IntlRlEstt 11.69 +.07 +7.0 IntlVal 10.28 -.02 +1.5 InvmGradeBd 10.97 -.03 -.5 InvmGradeBd 7.72 -.02 -.9 JapanSmlrCo 17.95 +.29 +5.7 LatinAmerica 20.56 +.03 -16.3 LowPrStk 56.05 +.14 +12.7 LvrgdCoStk 35.08 +.18 +13.8 Magellan 11.25 +.12 +23.4 MegaCapStock 16.92 +.11 +16.9 MidCapValue 24.97 +.02 +8.7 NYMuniInc 12.90 -.01 -.2 NewMillennium 43.39 +.27 +19.8 Nordic 53.38 +.21 +5.7 OTCPortfolio 13.32 +.22 +29.4 Overseas 50.55 +.18 +5.8 Puritan 25.11 +.21 +14.4 SCGrth 30.82 +.52 +37.1 TaxFreeBond 11.30 -.01 +.5 TotalBond 10.38 -.03 -.6 TtlMktIdxF 84.02 +.80 +20.3 TtlMktIdxPrm 84.01 +.80 +20.2 USBdIdxInsPrm 11.26 -.03 -1.2 ValDiscv 29.61 +.04 +9.9Fidelity AdvisorLargeCapA m 35.78 +.26 +18.0 LimitedTermBdA m 11.28 -.01 -.5 NewInsI 35.69 +.40 +23.2 StgInc 12.18 -.03 NAFidelity SelectBiotechnology 24.57 +.99 +13.9 Energy 47.48 -.07 +29.6 Gold 16.17 -.35 -27.0 HealthCare 27.01 +.64 +25.0 HealthCareSvcs 104.82 +1.15 +31.2 Leisure 15.92 +.13 +11.8 Materials 83.57 +.32 +7.1 MedTech&Devcs 54.92 +1.23 +31.0 NaturalGas 25.16 -.16 +18.4 NaturalRes 30.51 -.21 +22.3 Pharmaceuticals 21.35 +.18 +14.3 Semicon 11.60 +.25 +27.8 Wireless 10.60 +.03 +9.5First EagleGlbA m 58.84 +.04 +4.2First InvestorsGlbA m 8.78 +.08 +12.1 TtlRetA m 20.32 +.06 +7.4FirsthandTechOpps 13.00 ... +45.3Franklin TempletonCATxFrIncA m 7.31 -.01 +.4 EqIncA m 26.17 +.11 +13.9 FdrTFIncA m 11.69 ... +.4 FloridaTFIncA m 10.48 -.01 +.9 GlbBdAdv 11.30 -.11 -2.0 GlbBdC m 11.37 -.12 -2.7 Gr,IncA m 27.08 +.01 +5.0 GrA m 106.03 +1.36 +20.9 GrOppsA m 43.57 +.79 +26.3 IncA m 2.33 -.01 +4.4 IncAdv 2.31 -.01 +4.6 IncC m 2.37 ... +4.2 RisingDivsA m 65.03 +.30 +18.1 TtlRetA m 9.50 -.03 -1.2 UtlsC m 18.85 -.12 -.5GERSPUSEq 58.04 +.65 +17.8GabelliAsstAAA m 62.02 +.11 +13.5 EqIncAAA m 23.25 -.11 +10.1 Val25A m 16.29 +.01 +7.4GlenmedeSmCpEqAdv 33.00 +.26 +22.3Goldman SachsShrtDurGovtA m 9.74 ... -.4HarborCptlApprecInstl 81.63 +1.20 +27.0 IntlInstl 64.74 -.42 +.3Harding LoevnerIntlEqInstl d 23.31 +.29 +10.7HeartlandValPlusInv m 37.35 +.15 +29.7HennessyCrnrstnGrInv b 25.08 +.09 +15.7 GasUtilityInv b 29.58 -.17 -1.1HodgesRetail m 50.34 +.31 +16.8INVESCODivIncInv b 24.22 -.13 +4.7 EngyA m 25.79 -.14 +22.0 EngyInv b 25.67 -.14 +21.9 EuropeanGrA m 38.45 -.21 +.2 GrAllcA m 16.45 +.04 +8.8 QualIncA m 11.54 -.03 -1.2 SmCpEqA m 16.78 +.08 +18.8 TechInv b 53.47 +1.20 +24.7IvyAsstStratB m 23.26 +.13 +11.6JPMorganCoreBondR6 11.29 -.05 -.7 InvCnsrvGrA m 12.81 -.01 +4.3 MCapValL 42.17 +.02 +12.7Janus HendersonBalancedC m 34.93 +.18 +14.8 ContrarianT 21.67 +.30 +20.1 EnterpriseT 134.50 +1.50 +23.9 FlexibleBondS b 10.05 -.03 -1.5 GlobalLifeSciT 65.05 +1.16 +18.4 GlobalValueT 15.25 -.05 +6.2 High-YieldT 8.25 ... +2.5 MidCapValueL 17.63 +.04 +10.7 MidCapValueT 17.22 +.04 +10.5 OverseasT 32.26 ... +4.3 ResearchT 53.35 +.83 +22.9 Short-TermBondT 2.98 ... +.2 SmallCapValueL 24.54 -.11 +14.4 VentureT 90.86 +1.22 +28.6John HancockBdI 15.40 -.05 -.5 DiscpValI 22.80 +.07 +15.1 DiscpValMCI 24.08 +.11 +12.4 MltMgLsBlA b 15.50 +.06 +7.7 MltmgrLsGr1 b 16.67 +.10 +10.3Litman GregoryMtrsIntlInstl 17.07 -.07 +1.5Lord AbbettShrtDurIncF b 4.17 -.01 +1.0MFSMAInvsTrustB m 33.40 +.19 +15.8 ValI 41.06 +.08 +9.7MainStayMacKHYCorpBdA x 5.64 -.01 +3.6Mairs & PowerGrInv 128.96 +.79 +17.4Manning & NapierPrBlndCnsrvTrmS 13.77 +.01 +2.9 PrBlndMaxTrmS 22.23 +.12 +13.7Marsico21stCentury 32.84 +.35 +27.2MatthewsAsianGrIncInv 16.18 +.08 -2.1MeridianGrLegacy d 47.87 +.62 +27.2Metropolitan WestTtlRetBdI 10.40 -.02 -.6 TtlRetBdM b 10.41 -.02 -.9 TtlRetBdPlan 9.79 -.02 -.5Midas FundsMidas m .98 -.02 -22.8 MidasMagic m 20.39 +.20 +22.8NeedhamGrRetail b 45.85 +.90 +8.3Neuberger BermanSmCpGrInv 44.97 +1.25 +38.7NicholasNicholas 67.51 +.95 +18.4NuveenNYMnBdI x 10.80 -.01 +.8Oak AssociatesEmergTech 6.08 +.05 +30.2 LiveOakHlthSci 20.99 +.14 +12.3 PinOakEq 71.62 +.07 +20.9 RedOakTechSel 29.09 +.39 +31.6OakmarkEqAndIncInv 32.71 +.15 +8.6 GlbInv 32.65 +.03 +7.7 IntlInv 25.82 -.15 -3.3 Inv 89.21 +1.09 +16.1 SelInv 46.27 +.16 +6.4Old WestburyLgCpStrats 15.14 +.08 +11.0OppenheimerDevMktsY 41.48 +.29 +1.8 GlbStrIncA m 3.70 -.03 -2.6 IntlGrY 42.35 +.22 +3.1PGIM InvestmentsJenUtlA m 14.40 -.07 +2.1 JennisonBldA m 23.31 +.23 +20.9 QMAIntlEqC m 7.17 +.01 -1.5 QMASmCpValZ 21.39 -.05 +18.2 TtlRetBdZ 14.08 -.04 -.6PIMCOAlAstInstl 11.71 -.04 +.9 IncA m 11.92 -.05 +.8 IncI2 11.92 -.05 +1.1 IncInstl 11.92 -.05 +1.2 ShrtTrmIns 9.87 ... +2.4 TtlRetIns 9.99 -.04 -1.2PRIMECAP OdysseyAgrsGr 53.13 +1.07 +38.2 Gr 43.92 +.80 +34.0 Stk 34.46 +.31 +20.9PaxBalIndvInv b 23.27 +.11 +9.3PioneerA m 31.32 +.27 +18.4PrincipalDiversIntlIns 13.63 +.13 +4.3 SAMgCnsGA m 18.95 +.11 +11.5PutnamGlbUtlsB m 13.56 -.07 +.1 IntlGrB m 20.48 +.12 +7.1 SmCpValA m 14.33 +.07 +15.4ReynoldsBlueChipGr b 68.28 +1.41 +29.7RoyceSmCpValSvc m 11.52 +.08 +29.4RydexElectronicsInv 141.60 +2.26 +20.9 HCH b 29.28 +.51 +22.4 NASDAQ100Inv 40.54 +.83 +28.4SchwabHC 27.34 +.23 +13.3 SP500Idx 45.27 +.44 +19.6State FarmGr 82.14 +.36 +13.4Sterling CapitalStrtonSmCpVlIns 89.99 -.03 +15.5T. Rowe PriceBCGr 114.16 +1.77 +28.1 Bal 24.91 +.08 +8.3 Comm&TeInv 109.35 +1.53 +16.9 CorpInc 9.20 -.03 -1.9 CptlAprc 30.39 +.26 +11.7 EMStk d 41.19 -.03 -.5 EqIdx500 d 78.08 +.76 +19.4 EqInc 34.28 +.03 +13.4 FinclSvcs 29.76 -.01 +16.9 GNMA 8.96 -.02 -.7 GlbTech 18.04 -.05 +14.0 GrStk 72.34 +.87 +22.7 HlthSci 83.55 +2.33 +22.3 InsLgCpGr 43.95 +.60 +29.0 IntlEqIdx d 14.06 +.02 +3.8 IntlStk d 18.40 +.03 +3.3 IntlValEq d 14.28 -.01 -1.9 MdCpGr 97.99 +.97 +20.0 MdCpVal 31.92 +.05 +13.2 NJTFBd 11.88 -.01 +1.2 NewAmericaGr 56.64 +.67 +27.0 NewAsia d 18.37 +.20 +2.5 NewHorizons 65.75 +1.13 +35.3 NewInc 9.20 -.02 -1.1 RlEstt d 28.93 +.21 +6.0 Rtr2020 23.15 +.04 +7.1 Rtr2025 18.14 +.04 +8.0 Rtr2030 26.85 +.08 +9.0 Rtr2035 19.71 +.07 +9.7 Rtr2040 28.37 +.10 +10.3 RtrBal 15.56 +.02 +4.9 SciandTech 51.21 +.32 +22.5 SpectrumGr 25.74 +.14 +13.2 SpectrumInc 12.33 -.04 +.2 SummitMnIncInv 11.72 -.01 +.9 TFShrtInterm 5.53 ... -.6 TxEfficientEq d 33.74 +.46 +26.4 Val 37.83 ... +9.8TIAA-CREFEqIdxIns 21.69 +.21 +20.2 IntlEqIdxIns 19.77 +.01 +4.1Third AvenueValIns d 48.71 ... +3.6ThompsonBd 11.51 +.01 +3.1 LgCp 70.77 +.50 +16.4ThornburgInvmIncBldrA m 21.57 -.08 +7.2ThriventIncA m 8.89 -.02 -.7TocquevilleGold m 29.69 -.41 -25.3TouchstoneLargeCpFocA m 46.79 +.52 +20.5TransamericaAsAlGrC m 15.13 +.06 +10.1 AsAlModC m 12.13 +.01 +4.3U.S. Global InvestorGlbRes b 5.56 +.06 +2.0 GoldPrcMtls b 6.63 -.11 -13.9USAACrnrstnMod 14.96 +.02 +4.4 GrInc 26.61 +.17 +15.9 GvtSec 9.54 -.01 -1.3 HiInc d 8.01 -.04 +3.4 PrcMtlsMnral 10.83 -.26 -21.6 SciTech 30.53 +.64 +21.0 TELngTrm 13.15 -.01 +1.5 TrgtRet2040 14.53 +.06 +8.5 TrgtRet2050 14.75 +.06 +9.0 WldGr 33.05 +.16 +8.8Value LinePremGr b 37.90 +.50 +22.5Vanguard500IdxAdmrl 268.78 +2.61 +19.6 500IdxInv 268.75 +2.61 +19.5 BalIdxAdmrl 36.37 +.18 +11.4 CAITTxExAdm 11.62 -.01 +.4 CnvrtSecInv 14.07 +.14 +8.6 CptlOppAdmrl 176.39 +2.21 +25.8 CptlOppInv 76.33 +.96 +25.7 DevMIdxAdmrl 13.85 +.02 +4.5 DevMIdxIns 13.87 +.02 +4.6 DivGrInv 28.17 +.17 +16.3 EMStkIdxInAdm 34.97 +.05 -2.6 EqIncAdmrl 80.09 -.04 +13.9 ExplorerAdmrl 108.22 +1.57 +35.1 ExtMktIdxAdmrl 94.98 +.86 +23.2 ExtMktIdxIns 94.97 +.85 +23.2 FAWexUSIIns 102.55 +.10 +3.1 FAWexUSIdxInv 20.53 +.02 +2.9 GNMAAdmrl 10.22 -.02 -.5 GlbEqInv 32.71 +.25 +12.5 GrIdxAdmrl 82.76 +1.27 +23.4 GrIdxIns 82.77 +1.28 +23.4 GrandIncInv 51.95 +.54 +20.7 HCAdmrl 95.21 +1.76 +14.3 HYCorpAdmrl 5.77 ... +2.0 HYTEAdmrl 11.23 -.01 +2.1 InTrBdIdxAdmrl 10.99 -.03 -2.2 InTrInGdAdm 9.44 -.02 -1.4 InTrTEAdmrl 13.88 -.01 ... InPrtScAdmrl 25.37 -.08 +.5 InsIdxIns 265.33 +2.58 +19.6 InsIdxInsPlus 265.36 +2.58 +19.6 InsTrgRt2020Ins 23.10 +.07 +7.1 InsTtlSMIInPls 64.96 +.62 +20.3 IntlGrAdmrl 99.45 +.32 +11.1 IntlValInv 38.51 ... +4.3 LTInGrdAdm 9.80 -.10 -2.2 LTTEAdmrl 11.39 -.02 +.8 LfStrGrInv 34.60 +.16 +10.4 LfStrModGrInv 27.62 +.08 +7.7 LgCpIdxInv 53.91 +.51 +19.5 LtdTrmTEAdmrl 10.85 -.01 ... MCpGrIdxInv 56.28 +.54 +20.1 MdCpIdxAdmrl 205.24 +1.03 +16.5 MdCpIdxIns 45.34 +.23 +16.6 MdCpIdxInsPlus 223.61 +1.12 +16.6 MorganGrAdmrl 105.91 +1.73 +25.5 MorganGrInv 34.14 +.56 +25.4 PrmCpAdmrl 152.35 +1.56 +27.0 PrmCpCorInv 29.72 +.27 +22.4 RlEstIdxAdmrl 119.09 +.92 +4.5 SCpValIdxAdm 61.24 +.07 +18.7 SCpValIdxI 34.23 +.04 +18.8 STBdIdxAdmrl 10.26 ... -.5 STInvmGrdAdmrl 10.48 ... +.2 STInvmGrdIns 10.48 ... +.2 STTEAdmrl 15.73 ... +.7 SeledValInv 30.15 -.03 +5.7 SmCpIdxAdmrl 79.39 +.64 +23.8 SmCpIdxIns 79.39 +.64 +23.8 StarInv 27.73 +.08 +10.1 StrEqInv 37.78 +.29 +21.9 TrgtRtr2015Inv 15.63 +.03 +5.5 TrgtRtr2020Inv 32.16 +.08 +7.0 TrgtRtr2025Inv 19.03 +.06 +8.1 TrgtRtr2030Inv 34.73 +.14 +9.2 TrgtRtr2035Inv 21.44 +.09 +10.2 TrgtRtr2040Inv 37.21 +.19 +11.2 TrgtRtr2045Inv 23.45 +.13 +11.8 TrgtRtr2050Inv 37.74 +.21 +11.8 TrgtRtrIncInv 13.62 +.01 +3.9 TtBMIdxAdmrl 10.44 -.03 -1.2 TtBMIdxIns 10.44 -.03 -1.2 TtBMIdxInsPlus 10.44 -.03 -1.2 TtInBIdxAdmrl x 21.84 -.03 +2.0 TtInBIdxIns x 32.77 -.05 +2.0 TtInBIdxInv x 10.92 -.02 +1.9 TtInSIdxAdmrl 29.09 +.04 +3.1 TtInSIdxIns 116.34 +.18 +3.2 TtInSIdxInsPlus 116.36 +.18 +3.2 TtInSIdxInv 17.39 +.03 +3.1 TtlSMIdxAdmrl 73.07 +.70 +20.3 TtlSMIdxIns 73.08 +.70 +20.3 TtlSMIdxInv 73.03 +.69 +20.2 ValIdxAdmrl 43.21 +.18 +16.3 WlngtnAdmrl 74.03 +.12 +10.3 WlngtnInv 42.87 +.08 +10.2 WlslyIncAdmrl 64.66 -.16 +4.5 WlslyIncInv 26.69 -.06 +4.4 WndsrAdmrl 81.25 +.38 +13.4 WndsrIIAdmrl 70.19 +.20 +15.3 WndsrIIInv 39.55 +.10 +15.2VictorySpecValA m 28.62 +.21 +18.6WasatchGlbValInv d 9.16 +.01 +9.8Wells FargoTarget2010Adm 10.99 ... +2.9Western AssetCorPlusBdI 11.29 -.04 -1.8 WAMngdMuniA 15.98 -.02 +.8Wintergreen FundInv m 12.74 -.10 -1.1 12 mo Fund NAV chg %rtn 12 mo Fund NAV chg %rtn 12 mo Fund NAV chg %rtn 12 mo Fund NAV chg %rtn 12 mo Fund NAV chg %rtn 12 mo Fund NAV chg %rtn Mutual Fund Footnotes: b Fee covering market costs is paid from fund assets. d Deferred sales charge, or redemption fee. f front load (sales charges). m Multiple fees are charged, usually a marketing fee and either a sales or redemption fee. NA not available. p previous days net asset value. s fund split shares during the week. x fund paid a distribution during the week. Source : Morningstar and the Associated Press.(Previous and change gures reect current contract.)NATIONAL NEWS/STOCKSBy MARIA DANILOVAASSOCIATED PRESSWASHINGTON „ A federal panel convened after the deadly school shooting in Parkland, Florida, will issue a series of best practices to make schools safer, including recommendations on arming teachers, a senior Education Department of“cial told The Associated Press. Age restrictions on gun purchases also are being considered. Frank Brogan, assistant secretary of elementary and secondary education, emphasized that there is no one-size-“ts-all approach to school safety and that states and local jurisdictions have leeway to decide for themselves how to approach it. Asked whether federal grants could be used to purchase “rearms for schools, Brogan told the AP on Thursday that states have always had the ”exibilityŽ to use the funds as they deem necessary for their students. Democrats and education groups have argued, however, that the funds are intended for academics, not guns. Brogan said arming educators is a good example of a profoundly personal decision on the part of a school or a school district or even a state.Ž Trump and Education Secretary Betsy DeVos have said that schools may bene“t from having armed teachers and should have that option. Brogan cited the school marshalŽ program in Texas where school employees can volunteer to carry weapons on campuses after undergoing training. Educators from some remote rural schools also told the panel that they rely on armed school personnel because the police may take too long to arrive. Others, however, argued that arming teachers is dangerous and could make schools feel like prisons. An early draft of the commissions report recommends that states and communities determine based on the unique circumstances of each schoolŽ whether to arm its security personnel and teachers to be able to respond to violence. The drafts section on training school personnel was reviewed by AP. That approach, the draft says, can be particularly helpfulŽ in rural districts where the nearest police unit may be far away. Other recommendations included employing school resource of“cers and ensuring they worked closely with the rest of the school staff. If a state does decide to equip schools with “rearms, it will be able to use Title IV federal grants for their school needs. Brogan said the Every Student Succeeds Act, a bipartisan law that shifts education authority to states, provides about $1 billion in annual funding for various school needs, including 20 percent speci“cally set aside for school safety. The people at the local level whove been there for years could make the decisions about what services to purchase, what equipment to buy to ful“ll the general broad obligations laid out in that law,Ž he said. It would be up to Congress, not the U.S. Department of Education, to place any restrictions or barriers to use those funds for purposes not currently in the law, a department spokeswoman said.School safety panel will recommend best practices in report By MARLEY JAYAP MARKETS WRITERNEW YORK „ Stocks hardly budged Friday as the U.S. and Canada were unable to complete a trade deal, but the two sides intend to continue negotiating next week. Energy companies slipped along with oil prices Friday and high-dividend stocks also fell. Technology companies and retailers made some modest gains. Trading was very light ahead of the Labor Day holiday in the U.S. on Monday. Investors hoped the two countries would “nish the outlines of a revamped NAFTA pact after the U.S. and Mexico announced a preliminary agreement Monday. Right before the markets closed, U.S. Trade Representative Robert Lighthizer said talks will resume on Wednesday. President Donald Trump says he is willing to make a deal with just Mexico, excluding Canada, but Wall Street is con“dent the “nal deal will include all three. Katie Nixon, chief investment of“cer for Northern Trust Wealth Management, said Trump will probably submit the outlines of a U.S.-Canada trade deal to Congress soon. But the trade war between the U.S. and China may drag on for months, if not longer, and Nixon said that could stop businesses from investing and affect the economy and the stock market. The S&P 500 index was down for most of the day but inched up 0.39 points to close at 2,901.52. The Dow Jones Industrial Average fell 22.10 points, or 0.1 percent, to 25,964.82. The Nasdaq composite rose 21.17 points, or 0.3 percent, to 8,109.54. The Russell 2000 index of smaller-company stocks gained 8.40 points, or 0.5 percent, to a record high of 1,740.75.Stocks waver along with US-Canada trade talks MORE HEADLINE NEWS FROM AROUND THE NATIONMan faces charges he threatened journalists to defend TrumpLOS ANGELES (AP) „ A Los Angeles man who authorities said kept a small arsenal in his home was charged with making a series of phone calls threatening to kill journalists at The Boston Globe for what he allegedly called treasonousŽ attacks on President Donald Trump. Robert Chain, 68, was arrested Thursday at his home in the Encino neighborhood. A neighbor said more than 30 heavily armed agents showed up and took him away in his boxer shorts. Chain later appeared in federal court, where prosecutors unsuccessfully asked a judge to detain him, in part because more than 20 guns and hundreds of rounds of ammunition were seized from his house, Assistant U.S. Attorney Matt Rosenbaum said. Magistrate Judge Paul Abrams said Chain could be freed after he, and his wife, who is a lawyer, signed papers guaranteeing to pay $50,000 if he violates any terms of his release, which include surrendering his passport and any other guns.Groundbreaking alternative paper Village Voice shuts downNEW YORK (AP) „ The Village Voice, the Pulitzer Prize-winning alternative weekly known for its muckraking investigations, brash political reporting, exhaustive arts criticism and anxiety-laden cartoons, is going out of business after 63 years. The papers publisher, Peter Barbey, announced Friday that the pioneering paper is ceasing publication entirely because of “nancial problems, a year after it stopped circulating in print. This is a sad day for The Village Voice and for millions of readers,Ž he said in a statement, released after the closure was announced to the newsroom staff. Barbey, also president of The Reading Eagle newspaper in Pennsylvania, bought the Voice in 2015 in an attempt to save it following a series of ownership changes, staff departures and audience and advertising losses that had left the publication in a state of perpetual peril.DC lobbyist admits to failing to file as a foreign agentWASHINGTON (AP) „ A business associate of a key “gure in the investigation into former Trump campaign chairman Paul Manafort pleaded guilty Friday to failing to register as a foreign agent for a Ukrainian political party. W. Samuel Patten entered his plea in federal court in Washington, shortly after prosecutors released a charging document that accused him of performing lobbying and consulting work in the United States but failing to register as a foreign agent as required by the Justice Department. Court papers also accuse him of lying to the Senate Intelligence Committee during its investigation into Russian election interference and of participating in a scheme to circumvent the ban on foreign donations to President Donald Trumps inaugural committee by lining up a straw purchaser to pay $50,000 for four tickets to the inauguration.Researcher admits plot to steal GSK secrets to sell in ChinaPHILADELPHIA (AP) „ A cancer researcher pleaded guilty Friday to conspiring to steal biopharmaceutical trade secrets from GlaxoSmithKline in what prosecutors said was a scheme that involved plans to set up companies in China to market them. Yu Xue entered a guilty plea in federal court to a single conspiracy count. The government dropped more than two dozen other pending counts against the researcher. In court Friday, Xue said she didnt understand that the material she was emailing to her private account and then to others was considered trade secrets. A trade secret to me is not publicly available. The patents I sent to them is publicly available,Ž she said, noting that she sent the preliminary application for a patent on her research.

PAGE 39

Page 4 E/N/C www.yoursun.com The Sun | Saturday, September 1, 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. 37 .43 21.57 GuangRy .63e ... 22.05 +.17 -34.0 44.24 20.32 H&E Eqp 1.10 11 34.81 +.45 -14.4 30.59 21.48 HCP Inc 1.48 15 27 .03 +.31 +3.6 25.28 18.96 HP Inc .56f 9 24.65 +.50 +17 .3 55.89 44.28 HSBC 1.50e ... 44.01 -.51 -14.8 44.37 25.41 HainCels lf ... ... 28.56 +.04 -32.6 57 .86 38.28 Hallibrtn .72 cc 39.89 -.92 -18.4 25.73 16.38 Hanesbds s .60 9 17 .54 -.10 -16.1 131.44 87 .91 HanoverIns 2.16 67 122.49 -5.08 +13.3 56.50 39.34 HarleyD 1.48 15 42.62 -.23 -16.2 5.65 2.80 Harmonic ... dd 5.45 -.10 +29.8 170.54 120.28 HarrisCorp 2.74f 29 162.51 -.72 +14.7 27 .90 15.55 Harsco .20m 72 28.25 +.80 +51.5 59.20 49.67 HartfdFn 1.20f 17 50.37 +.67 -10.5 38.72 31.72 HawaiiEl 1.24 24 35.27 -.02 -2.4 56.20 35.04 HlthCSvc .78f ... 41.21 ... -21.8 5.54 2.62 HeclaM .01e dd 2.84 -.04 -28.5 23.64 16.60 Hersha rs 1.12 31 23.60 +.95 +35.6 115.82 89.10 Hershey 2.89f 22 100.52 +.75 -11.4 27 .27 13.40 HertzGl ... ... 17 .61 -1.89 -20.3 71.14 37 .25 Hess 1.00 dd 67 .34 +2.20 +41.9 19.48 12.82 HP Ent n .45e 13 16.53 +.33 +15.1 28.32 20.46 HilltopH .28 11 20.75 -.38 -18.1 13.95 5.70 HimaxTch .10e 44 6.43 +.04 -38.3 83.28 30.16 HollyFront 1.32 18 74.52 +.94 +45.5 207 .61 149.03 HomeDp 4.12 26 200.77 -.53 +5.9 37 .29 27 .55 Honda .84e ... 29.63 -.05 -13.1 165.13 136.02 HonwllIntl 2.98 74 159.06 +1.55 +3.7 39.15 29.75 Hormel s .75 22 39.15 +1.19 +7 .6 31.27 23.83 HospPT 2.12 11 28.99 +.11 -2.9 22.47 17 .34 HostHotls 1.00a 53 21.53 +.57 +8.5 31.03 23.64 HuanPwr 2.45e ... 25.47 -.49 +1.9 149.03 100.55 Hubbell 3.08 22 126.36 +2.24 -6.6 335.62 231.90 Humana 2.00 28 333.26 +1.82 +34.3 16.60 12.14 HuntBncsh .56f 17 16.21 ... +11.3 276.69 201.91 HuntgtnIng 2.88 23 244.47 -2.42 +3.7 11.26 7 .61 ICICI Bk .16e ... 9.63 +.18 -1.0 256.22 146.09 IdexxLab s ... 76 254.04 +4.54 +62.5 20.58 13.18 ING .14e ... 13.58 -.25 -26.4 46.23 15.30 IQIYI n ... ... 28.90 +.25 +85.9 13.11 11.25 iShGold ... q 11.50 -.06 -8.1 47 .85 30.98 iShBrazil .67e q 32.45 +.48 -19.8 47 .13 39.42 iShEMU .86e q 41.22 -.31 -5.0 57 .35 43.55 iShMexico .78e q 50.34 -.85 +2.1 17 .14 13.51 iShSilver ... q 13.65 -.27 -14.6 102.32 91.55 iShSelDiv 3.03e q 101.01 -.41 +2.5 54.00 40.04 iShChinaLC .87e q 42.39 -.21 -8.2 293.83 244.57 iSCorSP500 4.38e q 292.44 +2.92 +8.8 52.08 41.13 iShEMkts .59e q 43.17 -.20 -8.4 121.85 113.72 iShiBoxIG 3.87 q 115.44 -.80 -5.0 129.57 116.09 iSh20 yrT 3.05 q 121.00 -1.30 -4.6 75.27 65.15 iS Eafe 1.66e q 67 .34 +.02 -4.2 88.76 84.07 iShiBxHYB 5.09 q 86.36 -.02 -1.0 122.49 100.22 iShNsdBio s ... q 122.19 +4.79 +14.4 38.21 32.16 iShIndia bt .24e q 35.68 -.24 -1.1 173.23 136.23 iShR2K 1.77e q 173.02 +1.43 +13.5 94.20 82.16 iShCorHiDv 2.90e q 89.42 -.30 -0.8 76.72 57 .32 iShChina .61e q 60.74 -.47 -8.7 39.05 36.52 iShUSPfd 2.13a q 37 .94 +.18 -0.3 83.62 71.27 iShREst 2.76e q 83.18 +.67 +2.7 90.56 67 .40 iShCrSPS s ... q 90.31 +.54 +17 .6 70.84 61.46 iShCorEafe 1.56e q 63.71 +.15 -3.6 100.04 79.59 Idacorp 2.36 24 97 .85 +.05 +7 .1 179.07 134.45 ITW 4.00f 25 138.88 +3.33 -16.8 27 .10 19.25 IndBkMI .60 19 24.95 -.20 +11.6 21.14 14.15 Infosys .40e 19 20.77 +.47 +28.1 102.24 79.63 IngerRd 2.12f 23 101.29 +1.70 +13.6 146.28 95.01 Ingredion 2.40 14 101.07 -.72 -27 .7 57 .60 34.46 Intel 1.20 18 48.43 +.77 +4.9 121.92 51.05 InterceptP ... dd 111.80 +3.35 +91.4 171.13 137 .45 IBM 6.28f 11 146.48 +.44 -4.5 31.00 19.57 IntlGmeT n .80 ... 21.04 -.57 -20.6 66.94 50.00 IntPap 1.90 17 51.14 -.69 -11.7 26.01 18.30 Interpublic .84 16 23.35 +.68 +15.8 3.68 1.29 Intersectns ... dd 1.73 +.13 -23.5 558.46 325.67 IntSurg s ... 82 560.00 +18.48 +53.4 65.51 39.07 IonisPhm ... cc 45.69 -4.11 -9.2 41.52 30.78 IronMtn 2.20 31 36.10 +.20 -4.3 64.71 54.04 iShJapan rs ... q 58.22 +.61 -2.9 39.36 35.01 iSTaiwn rs ... q 37 .93 +.75 +4.8 62.70 49.83 iShCorEM .95e q 52.31 -.08 -8.1 16.98 9.92 ItauUnibH .58e ... 10.42 +.24 -19.8J-K-L 50.68 30.76 JD.com ... 16 31.30 -.10 -24.4 119.33 88.08 JPMorgCh 2.24f 15 114.58 -.10 +7 .1 73.90 51.82 JacobsEng .60 26 72.69 -.09 +10.2 3.60 1.95 JkksPac ... dd 2.55 +.08 +8.5 23.08 17 .10 JetBlue ... 13 19.08 +.45 -14.6 148.32 118.62 JohnJn 3.60f 19 134.69 -.36 -3.6 42.60 32.89 JohnContl n 1.04e 26 37 .77 -1.44 -0.9 27 .50 16.44 K2M Grp ... dd 27 .34 +4.79 +51.9 25.10 18.08 KKR 1.31e 11 24.68 ... +17 .2 123.96 90.29 KLA Tnc 3.00f 16 116.21 +.77 +10.6 120.34 99.47 KC Southn 1.44f 21 115.96 +2.25 +10.2 74.32 56.40 Kellogg 2.24f 17 71.79 -.66 +5.6 8.07 2.93 KeryxBio ... dd 3.41 +.04 -26.7 22.40 16.28 Keycorp .48f 14 21.07 -.07 +4.5 70.40 39.21 Keysight ... 51 64.89 +2.00 +56.0 124.15 97 .10 KimbClk 4.00 23 115.54 -.80 -4.2 19.85 14.69 KindMorg .80 22 17 .70 -.27 -2.0 4.91 2.78 Kinross g ... 23 3.00 +.01 -30.6 83.00 54.11 KraftHnz n 2.50 16 58.27 -.76 -25.1 13.93 8.90 KratosDef ... dd 13.36 +.53 +26.2 32.40 19.69 Kroger s .56f 13 31.50 +.30 +14.8 28.71 18.22 Kulicke .12p 55 25.79 +.17 +6.0 63.10 26.25 L Brands 2.40 8 26.43 -1.19 -56.1 218.71 178.31 L-3 Tch 3.20 21 213.72 +2.38 +8.0 49.59 34.46 LTC Prp 2.28f 14 46.45 +.77 +6.7 73.19 44.68 LambWst n .77 25 67 .60 +.57 +19.8 118.60 84.10 Landstar .66f 26 115.80 +.10 +11.2 36.13 24.10 LaSalleH .90m 56 35.11 +.07 +25.1 51.99 39.57 LeggPlat 1.52f 21 45.44 +.27 -4.8 72.17 48.71 LennarA .16 14 51.67 +.12 -18.3 6.82 5.58 LbtyASE .72e q 6.68 +.04 +6.0 45.40 37 .77 LibtProp 1.60 16 43.75 +.25 +1.7 101.34 81.48 LincElec 1.56 26 94.16 +1.68 +2.8 363.00 291.52 LockhdM 8.00 39 320.41 +1.12 -0.2 109.80 73.28 Lowes 1.92f 23 108.75 +1.95 +17 .0 140.42 56.56 lululemn gs ... 70 154.93 +16.17 +97 .1M-N-0 197 .37 141.12 M&T Bk 4.00f 18 177 .15 +1.84 +3.6 11.62 6.04 MBIA ... dd 10.27 -.09 +40.3 35.18 26.45 MDC 1.20 11 31.70 -.85 -0.6 29.62 24.29 MDU Res .79 23 27 .89 -.74 +3.8 38.41 26.85 MGM Rsts .48 8 28.99 +.49 -13.2 10.97 9.25 MVC Cap .60 q 9.32 -.05 -11.7 75.09 36.20 Macquarie 5.24e 9 47 .04 +.48 -26.7 41.99 17 .41 Macys 1.51 11 36.55 +.04 +45.1 67 .47 45.90 Magna g s 1.32f 9 54.12 +1.46 -4.5 22.16 17 .73 Manulife g .88 ... 18.30 -.14 -12.3 22.74 10.64 MarathnO .20 dd 21.51 +.90 +27 .1 84.79 50.52 MarathPt s 1.84 12 82.29 -1.53 +24.7 149.21 99.58 MAR 1.64f 28 126.47 +3.36 -6.8 17 .46 10.99 MartinMid 2.00 18 11.35 -.60 -18.9 25.18 16.84 MarvellTch .24 19 20.68 +.19 -3.7 215.86 131.68 MasterCrd 1.00 50 215.56 +6.16 +42.4 74.94 44.40 MaximIntg 1.84f 25 60.47 -.82 +15.7 11.04 6.53 McClatch rs ... dd 9.00 -.07 +0.8 126.87 93.70 McCorm 2.08 18 124.88 +.62 +22.5 178.70 146.84 McDnlds 4.04 25 162.23 +3.86 -5.7 178.86 122.63 McKesson 1.56f 11 128.75 -.92 -17 .4 15.07 11.82 MedProp 1.00 17 15.05 +.14 +9.2 6.21 3.35 MedleyCap .40m 6 4.03 +.15 -22.8 97 .38 76.41 Medtrnic 2.00 51 96.41 +.86 +19.4 70.25 52.83 Merck 1.92 26 68.59 -.45 +21.9 60.19 41.41 MercGn 2.50 48 53.90 +1.22 +0.9 72.25 47 .30 Meredith 2.18 12 51.65 -.70 -21.8 29.54 17 .28 Meritor ... 6 21.66 +.14 -7 .7 55.91 43.09 MetLife 1.68 10 45.89 -.53 -9.2 27 .87 16.54 Michaels ... 9 16.99 -3.68 -29.8 104.20 78.33 Microchp 1.46f 88 86.03 -.95 -2.1 64.66 30.42 MicronT ... 5 52.52 +1.82 +27 .7 112.61 72.05 Microsoft 1.68 53 112.33 +3.93 +31.3 3.25 .89 Microvisn ... dd 1.07 +.03 -34.4 138.89 98.06 Middleby ... 22 121.54 +2.28 -9.9 48.16 33.96 MdsxWatr .90 28 45.80 -.36 +14.8 14.17 10.93 MHowHiInc 1.39 q 12.44 -.26 -0.2 8.11 5.49 MitsuUF J ... ... 6.04 +.02 -16.9 91.12 58.75 MolsCoorB 1.64 11 66.74 -.88 -18.7 54.24 22.49 Momo ... ... 46.29 +2.45 +89.1 46.54 37 .42 Mondelez 1.04f 22 42.72 +.33 -0.2 93.93 71.56 Moog A 1.00 20 78.91 -.54 -9.1 59.38 43.84 MorgStan 1.20f 11 48.83 +.69 -6.9 32.32 19.23 Mosaic .10 49 31.27 +1.63 +21.9 129.20 82.86 MotrlaSolu 2.08 24 128.36 +1.71 +42.1 35.98 22.21 MurphO 1.00 cc 30.83 -.58 -0.7 47 .82 29.53 Mylan NV ... 12 39.13 +.44 -7 .5 38.68 26.00 NCR Corp ... 25 28.41 -.10 -16.4 20.75 15.55 NRG Yld C 1.28f 27 19.85 -.23 +5.0 125.93 86.67 NXP Semi ... 34 93.14 +1.16 -20.5 8.87 5.32 Nabors .24 dd 6.17 -.29 -9.7 59.90 48.31 NatFuGas 1.70f 17 55.53 -.86 +1.1 65.60 51.44 NatGrid 2.89e ... 53.00 -.10 -9.9 81.60 62.71 NtHlthInv 4.00 20 79.25 +.97 +5.1 140.33 88.80 NatPresto 1.00a 18 132.60 -6.45 +33.3 111.36 18.70 NektarTh ... 14 66.49 +2.60 +11.3 90.90 49.51 Neogen s ... 77 93.44 +4.66 +51.5 423.21 164.73 Netflix s ... cc 367 .68 +8.86 +91.5 47 .60 35.55 NJ Rscs s 1.09 17 45.60 -.30 +13.4 19.10 13.32 NewMedia 1.48 28 15.90 +.09 -5.2 108.40 73.51 NewOriEd .40e 38 78.60 +3.38 -16.4 14.53 10.40 NY CmtyB .68 13 10.77 ... -17 .3 6.54 5.35 NYMtgTr .80 8 6.40 +.05 +3.7 49.24 20.21 NewellRub .92f 6 21.72 +.04 -29.7 42.04 30.79 NewmtM .56 23 31.03 -1.00 -17 .3 A-B-C 14.11 9.86 AES Corp .52 11 13.46 -.55 +24.3 47 .15 39.88 AFLAC s 1.04 14 46.24 -.43 ... 21.94 17 .84 AGNC Inv 2.16 5 19.02 -.28 -5.8 6.80 4.00 AK Steel ... 20 4.44 +.15 -21.6 39.80 30.13 AT&T Inc 2.00 6 31.94 -.70 -17 .8 3.37 .40 ATA Inc ... ... 2.17 +1.45 +378.0 22.03 14.80 AV Homes ... 6 21.45 -.05 +28.8 67 .36 49.49 AbbottLab 1.12 28 66.84 +.74 +17 .1 29.69 11.62 AberFitc .80 12 21.67 -5.67 +24.3 30.35 16.75 AccelrDiag ... dd 24.60 +1.45 -6.1 6.15 3.20 Accuray ... dd 4.00 +.05 -7 .0 81.64 57 .29 ActivsBliz .34f 41 72.10 -1.99 +13.9 86.42 42.04 Adient n 1.10 ... 43.29 -2.11 -45.0 269.96 143.95 AdobeSy ... 61 263.51 +2.00 +50.4 95.00 56.22 AdvEnId ... 16 59.58 +1.54 -11.7 27 .30 9.04 AMD ... cc 25.17 +1.19 +144.8 39.90 30.95 Aecom ... 13 33.64 +.12 -9.4 87 .53 38.71 AeroViron ... cc 87 .96 +2.64 +56.6 199.95 149.69 Aetna 2.00 20 200.27 +3.00 +11.0 2.65 .83 AeviGeno ... dd 1.25 +.06 +4.2 7 .35 1.15 AffimedNV ... dd 5.45 +3.85 +319.2 75.00 60.42 Agilent .60 79 67 .54 +1.56 +0.9 25.30 18.97 Aircastle 1.12 7 20.92 -.22 -10.6 2.91 1.39 AlaskCom ... 14 1.97 +.02 -26.5 144.99 86.75 Albemarle 1.34f 15 95.52 -.48 -25.3 62.35 40.03 Alcoa Cp ... 23 44.67 +1.23 -17 .1 149.34 102.10 Alexion lf ... 47 122.24 +4.74 +2.2 211.70 164.25 Alibaba ... 52 175.01 +.78 +1.5 30.25 19.42 AllegTch ... dd 27 .03 +.89 +12.0 181.45 111.54 AllegiantT 2.80 10 136.25 +.85 -12.0 237 .41 142.81 Allergan 2.88 12 191.71 +4.85 +17 .2 81.24 66.64 Allete 2.24 22 75.08 -1.31 +1.0 21.90 15.55 AllnceRes 2.08f 5 20.10 -.30 +2.0 30.80 22.90 AlliBern 2.57e 14 30.05 -.15 +20.0 45.52 36.84 AlliantEg s 1.34 21 42.84 -.34 +0.5 50.00 32.93 AllisonTrn .60 18 49.66 +.55 +15.3 105.36 85.59 Allstate 1.84 15 100.57 +1.50 -4.0 153.99 70.76 AlnylamP ... dd 122.67 +25.80 -3.4 1273.89 905.00 Alphabet C ... 34 1218.19 -2.46 +16.4 1291.44 919.31 Alphabet A ... 37 1231.80 -4.95 +16.9 10.03 8.62 AlpTotDiv .69 q 8.79 ... -7 .2 11.89 9.01 AlpAlerMLP 1.35e q 10.85 -.31 +0.6 82.45 62.10 Altaba ... cc 69.55 +.65 -0.4 74.38 53.91 Altria 3.20 19 58.52 -.26 -18.1 4.60 2.35 Amarin ... ... 3.16 +.39 -21.2 2025.57 931.75 Amazon ... cc 2012.71 +107 .32 +72.1 66.23 37 .10 Ambarella ... cc 38.31 -.94 -34.8 7 .43 4.49 Ambev .05e 8 4.65 -.01 -28.0 65.09 51.89 Ameren 1.83 22 63.23 -.76 +7 .2 6.50 5.25 AFMulti .50 20 5.93 +.08 -2.1 19.91 14.85 AMovilL .17e 24 16.77 -.27 -2.2 59.08 35.64 AmAirlines .40 7 40.48 +1.66 -22.2 29.88 11.94 AEagleOut .55f 18 25.96 -2.45 +38.1 78.07 62.71 AEP 2.48 17 71.73 +.18 -2.5 107 .43 84.02 AmExp 1.40 16 105.98 +.22 +6.7 65.55 49.57 AmIntlGrp 1.28 dd 53.17 -.14 -10.8 17 .97 8.32 AmOutBr ... 38 14.03 +4.38 +9.3 61.66 47 .53 AmStsWtr 1.02 37 60.43 -.38 +4.4 92.37 76.04 AmWtrWks 1.82 38 87 .53 -1.32 -4.3 48.37 39.37 Amerigas 3.80 32 39.15 -.37 -15.3 183.90 129.87 Ameriprise 3.60 11 141.96 +.71 -16.2 106.27 71.90 AmeriBrgn 1.52 11 89.97 +1.64 -2.0 79.32 61.77 Ametek .56f 32 76.96 +.75 +6.2 201.23 163.31 Amgen 5.28 17 199.81 +3.17 +14.9 95.90 79.08 Amphenol .92 37 94.58 +.98 +7 .7 76.70 39.96 Anadarko 1.00 75 64.40 +.75 +20.1 156.99 89.58 Andeavor 2.36 23 152.79 -1.88 +33.6 126.50 91.70 ABInBev 3.19e 23 93.23 -4.98 -16.4 12.58 9.95 Annaly 1.20 12 10.62 +.01 -10.7 268.13 179.40 Anthem 3.00 16 264.73 -.65 +17 .7 6.20 4.55 Anworth .60 10 4.88 +.04 -10.3 49.59 33.60 Apache 1.00 28 43.83 +.34 +3.8 6.20 5.18 ApolloInv .60 ... 5.54 -.07 -2.1 228.26 149.16 Apple Inc 2.92 27 227 .63 +11.47 +34.5 62.40 42.52 ApldMatl .80 12 43.02 +.29 -15.8 71.29 22.54 ApldOptoel ... 25 41.36 -1.51 +9.4 39.55 32.37 AquaAm .88f 28 37 .18 -.55 -5.2 50.45 25.86 ArcBest .32 17 48.10 +.85 +34.5 31.17 16.47 Arconic .24 dd 22.38 +.15 -17 .9 17 .49 15.03 AresCap 1.56f 9 17 .46 +.06 +11.1 25.95 17 .65 AresMgmt 1.05e 14 21.30 +.30 +6.5 313.37 169.61 AristaNetw ... 54 298.98 -9.60 +26.9 20.21 9.15 ArrayBio ... dd 15.57 +1.34 +21.6 87 .26 72.31 ArrowEl ... 11 77 .53 -1.44 -3.6 86.63 60.28 Ashland 1.00f 47 84.20 -.39 +18.3 46.45 34.80 AspenIns .96 dd 41.15 +2.75 +1.4 39.76 29.14 AstraZen s 1.37e 9 38.34 +.04 +10.5 40.97 20.07 AtHomGr n ... 47 34.41 -2.64 +13.2 94.85 76.46 ATMOS 1.94 17 92.23 +.01 +7 .4 146.79 103.76 AutoData 2.76f 39 146.75 +3.16 +25.2 123.67 91.98 AveryD 2.26 35 105.18 -.61 -8.4 50.88 30.67 AvisBudg ... 11 31.11 -2.04 -29.1 52.91 47 .50 Avista 1.49 29 51.31 -.22 -0.3 39.75 22.00 B&G Foods 1.90 9 31.95 -.05 -9.1 49.06 40.19 BCE g 3.02 ... 40.77 -.25 -15.1 16.97 10.39 BGC Ptrs .72 dd 12.42 +.55 -17 .8 47 .92 34.96 BHPBil plc 1.66e ... 42.82 +.01 +6.3 47 .83 34.21 BP PLC 2.38 23 42.88 -.54 +2.0 31.80 18.65 BP Pru 3.60e 5 30.85 +1.75 +53.5 284.22 207 .74 Baidu ... 9 226.48 +2.12 -3.3 109.86 70.23 Balchem .42f 48 110.89 +4.94 +37 .6 43.24 34.71 BallCorp s .40 21 41.88 +.79 +10.6 5.94 2.57 BallardPw ... dd 3.54 +.55 -19.7 9.54 6.00 BcBilVArg .27e ... 6.20 -.17 -27 .1 11.98 6.53 BcoBrad s .06a ... 6.94 +.03 -25.5 7 .57 4.88 BcoSantSA .21e ... 4.99 -.07 -23.7 33.05 22.75 BkofAm .60f 16 30.93 +.04 +4.8 84.71 71.37 BkMont g 3.84e ... 81.96 +.51 +2.4 58.99 49.39 BkNYMel 1.12f 13 52.15 -.41 -3.2 66.78 55.85 BkNova g 3.28f 9 57 .90 -1.84 -10.3 56.50 25.59 B iPVxST rs ... q 29.07 +.27 +4.1 8.00 4.10 BarnesNob .60 dd 5.25 -.20 -21.6 18.35 9.72 BarrickG .12 58 10.42 -.04 -28.0 76.51 60.78 Baxter s .76 35 74.37 +2.21 +15.1 23.24 12.19 BeazerHm ... 14 12.81 +.15 -33.3 261.12 191.53 BectDck 3.00 cc 261.87 +6.47 +22.3 29.63 16.52 BedBath .64 6 17 .94 -1.02 -18.4 53.00 40.60 Bemis 1.24 20 49.28 -.96 +3.1 217 .62 172.61 BerkH B ... 28 208.72 +.74 +5.3 84.37 51.61 BestBuy 1.80 26 79.56 -2.52 +16.2 64.42 36.20 BigLots 1.20 13 43.05 -7 .08 -23.3 22.70 9.09 Bilibili n ... 46 12.83 +1.92 +14.1 7 .49 4.12 Biocryst ... dd 7 .16 -.06 +45.8 388.67 249.17 Biogen ... 22 353.49 +11.16 +11.0 70.97 50.49 BlkHillsCp 1.90 17 58.85 -1.85 -2.1 14.55 9.07 BlackBerry ... dd 10.67 +.07 -4.5 41.54 32.81 BlkHlthSci 2.40 q 41.62 +.61 +14.0 15.84 13.04 BlkMuniast .65a q 13.45 +.12 -10.2 37 .52 29.58 Blackstone 2.70e 14 36.91 +.21 +15.3 29.92 22.45 BlockHR 1.00 10 27 .06 +.59 +3.2 374.48 234.29 Boeing 6.84 32 342.79 -6.59 +16.2 2228.99 1630.56 BookingHl ... 27 1951.55 +48.21 +12.3 58.22 42.06 BorgWarn .68 12 43.77 -.64 -14.3 329.95 145.25 BostBeer ... 37 303.15 -9.30 +58.6 37 .30 24.54 BostonSci ... 28 35.56 +.84 +43.4 29.79 17 .25 Box Inc n ... dd 24.56 -2.07 +16.3 40.44 24.53 BoydGm .20 24 36.42 -.46 +3.9 27 .34 16.26 BrigStrat .56 12 20.16 -.43 -20.5 54.14 29.50 Brinker 1.52 14 44.28 +.39 +14.0 71.45 48.00 BritATob s 2.24e ... 48.38 -1.90 -27 .8 12.19 6.28 Brookdale ... dd 9.92 +.93 +2.3 46.88 37 .27 BrkfInfra s 1.88 28 39.00 -.93 -13.0 24.96 18.13 BrkfldPrp 1.26 ... 19.98 +.64 -9.8 21.16 20.08 BrkfldPr A n ... ... 20.02 ... -3.8 69.60 48.04 Brunswick .76 18 66.42 +1.02 +20.3 59.67 32.03 Bu ckeye 5.05 11 35.26 -1.66 -28.8 9.10 3.80 CBL Asc .80 2 4.46 -.10 -21.2 50.83 40.48 CMS Eng 1.43 30 49.24 -.12 +4.1 15.65 10.09 CNH Indl .14e cc 11.99 +.22 -10.5 76.24 48.26 CSX .88 11 74.16 -.49 +34.8 26.00 7 .70 CVR Rfng 2.95e 19 21.40 -.45 +29.3 84.00 60.14 CVS Health 2.00 13 75.24 +1.16 +3.8 29.57 21.71 CabotO&G .24 45 23.83 -.32 -16.7 14.50 8.55 CaesarsEnt ... dd 10.20 -.15 -19.4 52.30 34.55 Cal-Maine 2.52e 23 49.45 -.65 +11.2 13.29 10.60 CalaCvHi 1.20 q 13.25 +.17 +11.8 25.45 18.16 CalAmp ... 31 23.50 +.41 +9.7 46.15 35.25 CalifWtr .75 29 41.15 +.05 -9.3 9.95 6.10 CalumetSp ... dd 6.90 -.15 -10.4 96.39 78.19 CamdenPT 3.08 25 95.06 +.57 +3.3 51.59 32.63 CampSp 1.40 14 39.45 -1.23 -18.0 100.01 83.02 CIBC g 4.49e 8 93.68 -.42 -3.8 90.57 70.59 CdnNR gs 1.82f ... 88.91 +.99 +7 .8 38.20 29.20 CdnNRs gs 1.34 ... 34.17 -.73 -4.3 106.50 76.98 CapOne 1.60 16 99.09 -.37 -0.5 16.72 7 .18 CapSenL ... dd 8.87 +.68 -34.2 9.89 8.01 CapsteadM .64 13 8.40 +.06 -2.9 1.90 .58 CpstnTur rs ... dd 1.12 ... +45.5 75.75 48.14 CardnlHlth 1.90 dd 52.19 +.36 -14.8 81.67 57 .05 CarMax ... 21 78.05 +2.56 +21.7 72.70 56.45 Carnival 2.00 15 61.49 +.26 -7 .4 61.49 38.38 CarpTech .80f 46 59.67 +1.31 +17 .0 31.57 11.10 Carrizo ... 50 24.22 -.13 +13.8 173.19 114.30 Caterpillar 3.44f 17 138.85 +.64 -11.9 70.82 50.10 CedarF 3.56 14 53.14 +.76 -18.2 147 .17 74.13 Celgene ... 28 94.45 +4.52 -9.5 9.54 5.72 Cemex .29t ... 7 .09 +.10 -5.5 11.52 7 .09 CenovusE .20 7 9.31 -.37 +2.0 30.45 24.81 CenterPnt 1.11 20 27 .79 -.09 -2.0 24.20 13.16 CntryLink 2.16 9 21.36 -.85 +28.1 59.83 43.61 ChemFinl 1.36f 18 57 .12 -.54 +6.8 58.08 42.00 Chemours n 1.00f 11 43.60 -.80 -12.9 5.60 2.53 ChesEng ... 7 4.43 -.14 +11.9 133.88 107 .04 Chevron 4.48 53 118.46 -.55 -5.4 10.90 6.96 Chicos .34 12 9.12 -.24 +3.4 70.52 29.63 ChinaSoAir .64e ... 33.30 -1.47 -35.7 530.68 247 .52 Chipotle ... cc 475.18 -45.53 +64.4 58.03 43.21 ChurchDwt s .87f ... 56.58 +.25 +12.8 31.93 19.40 CienaCorp ... 7 31.58 +3.87 +50.9 227 .13 163.02 Cigna .04 18 188.34 +2.62 -7 .3 78.04 66.33 CinnFin 2.12 22 76.67 +.18 +2.3 59.09 34.78 Cirrus ... 16 43.95 -.08 -15.3 47 .62 31.19 Cisco 1.32f 24 47 .77 +1.45 +24.7 32.84 5.81 CgpVelICrd ... ... 6.25 -.38 -55.5 80.70 64.38 Citigroup 1.80f 12 71.24 +.57 -4.3 116.82 74.76 CitrixSy s ... 32 114.02 +1.05 +29.6 4.05 1.31 CleanEngy ... dd 2.75 -.13 +35.5 11.44 5.60 ClevCliffs ... 7 10.05 +.17 +39.4 150.40 113.57 Clorox 3.84 24 144.98 -.69 -2.5 48.62 41.45 CocaCola 1.56 84 44.57 -1.06 -2.9 12.93 10.55 CohStQIR .96 q 12.57 +.11 -0.6 29.03 25.16 CohStSelPf 2.06 q 26.96 -.26 -4.5 77 .91 61.28 ColgPalm 1.68 23 66.41 -.47 -12.0 44.00 30.43 Comcast s .76 18 36.99 +.49 -7 .3 102.66 64.04 Comerica 2.40f 16 97 .48 -1.15 +12.3 9.62 4.90 CmpTask .24 ... 5.84 -.18 +14.5 36.80 17 .11 Comtech .40 29 35.85 -.67 +62.1 39.43 32.16 ConAgra .85 18 36.75 -.10 -2.4 69.80 48.86 ConnWtrSv 1.25 43 68.51 -.08 +19.3 74.43 42.42 ConocoPhil 1.14f 59 73.43 +.82 +33.8 20.72 10.31 ConsolCom 1.55 ... 11.81 -.27 -3.1 89.70 71.12 ConEd 2.86 16 78.93 -.52 -7 .1 236.62 197 .12 ConstellA 2.96f 16 208.20 +.60 -8.9 69.91 32.08 ContlRescs ... 56 65.95 +.45 +24.5 40.78 22.58 CooperTire .42 35 28.85 -.65 -18.4 57 .00 33.57 CorOnDem ... dd 56.56 +.72 +60.1 35.10 26.11 Corning .72 dd 33.51 +.69 +4.8 33.81 24.55 CorpOffP 1.10 16 30.78 +.40 +5.4 232.86 151.20 Costco 2.28 33 233.13 +2.42 +25.3 21.68 10.73 Coty .50 ... 12.36 +.51 -37 .9 9.88 8.23 CousPrp .26 14 9.35 +.06 +1.1 179.12 141.75 CrackerB 5.00f 16 149.09 -2.05 -6.2 40.55 22.15 CrestEq rs 2.40 dd 37 .60 -2.35 +45.7 20.86 8.64 Crocs ... dd 20.66 +.22 +63.4 12.89 5.12 CronosGp n ... ... 9.88 -.06 +29.7 62.27 40.09 CrownHold ... 18 42.81 +.61 -23.9 194.18 129.90 Cummins 4.56f 39 141.80 +.81 -19.7 22.00 11.35 CybrOpt ... cc 22.30 +1.25 +48.7 18.87 12.50 CypSemi .44 29 17 .21 +.43 +12.9D-E-F 11.57 9.71 DNP Selct .78 q 11.04 +.04 +2.2 34.02 17 .75 DSW Inc 1.00 31 33.26 +5.90 +55.3 116.74 94.25 DTE 3.53 20 111.14 -.76 +1.5 116.29 76.27 Darden 3.00f 24 116.04 +1.71 +20.8 12.09 7 .42 DeanFoods .36 54 7 .62 -.01 -34.1 175.26 114.53 Deere 2.76 25 143.80 -.96 -8.1 60.50 44.59 DeltaAir 1.40f 13 58.48 +1.30 +4.4 5.65 .92 DenburyR ... dd 5.57 +.35 +152.0 31.42 6.98 Dermira ... dd 9.52 -.06 -65.8 46.54 29.83 DevonE .32f 28 42.93 +.27 +3.7 151.30 129.99 Diageo 3.20e ... 139.41 -2.06 -4.5 21.92 11.18 DiamOffsh .50 29 17 .42 +.07 -6.3 5.16 3.07 DianaShip ... dd 4.26 -.04 +4.7 38.99 23.88 DicksSptg .90 12 37 .44 +1.42 +30.3 23.50 3.55 Diebold .40 5 4.75 +.20 -70.9 14.70 8.95 DigiIntl ... 48 13.45 +.25 +40.8 127 .23 96.56 DigitalRlt 4.04 59 124.28 +.64 +9.1 98.75 49.91 Dillards .40 9 78.58 +3.53 +30.9 44.03 12.59 DxGBull rs ... q 13.30 -.94 -58.0 25.76 7 .22 DrGMBll rs .09e q 7 .81 -.55 -56.0 28.54 4.97 DxSPOGBr rs ... q 5.94 -.16 -49.9 65.25 15.60 DxBrzBull s ... q 17 .24 +.58 -57 .2 17 .72 7 .82 DxSCBear rs ... q 7 .85 -.19 -36.0 81.93 57 .50 Discover 1.60f 14 78.12 -.15 +1.6 117 .90 96.20 Disney 1.68 15 112.02 +.09 +4.2 109.05 70.30 DollarGen 1.16 17 107 .73 -.28 +15.8 116.65 78.32 DollarTree ... 11 80.51 -12.95 -25.0 85.30 61.53 DomEngy 3.34 15 70.77 -.87 -12.7 305.34 166.74 Dominos 2.20f 47 298.56 +.61 +58.0 52.58 39.18 Domtar g 1.74 19 50.90 -.31 +2.8 52.20 42.59 Donaldson .76f 27 50.60 +1.26 +3.4 77 .08 61.27 DowDuPnt 1.52 22 70.13 +1.30 -1.5 8.99 7 .53 DryStrt .52 q 7 .75 +.07 -10.3 43.50 26.25 Dropbox n ... ... 26.85 -.18 -5.7 9.31 8.40 DufPUC .60 q 8.51 -.01 -3.8 91.78 71.96 DukeEngy 3.71f 18 81.24 -.17 -3.4 30.14 24.30 DukeRlty .80 22 28.49 +.29 +4.7 46.99 32.86 eBay s ... 16 34.61 +.08 -8.3 131.60 81.99 EOG Rescs .88f dd 118.23 +.77 +9.6 39.72 25.10 ETF M AlH ... ... 33.48 +1.15 +14.5 89.85 69.82 Eaton 2.64 19 83.14 +1.46 +5.2 17 .95 14.42 EV EEq2 1.05 q 17 .90 +.30 +17 .6 9.84 8.02 EVTxMGlo .98 q 9.67 +.10 +3.1 151.02 125.74 Ecolab 1.64 32 150.48 +1.55 +12.1 83.38 57 .63 EdisonInt 2.42 15 65.73 -1.71 +3.9 156.87 100.20 EdwLfSci s ... 48 144.24 +2.51 +28.0 151.26 99.63 ElectArts ... 25 113.41 -15.56 +7 .9 106.49 73.69 EliLilly 2.25 dd 105.65 -.12 +25.1 116.90 80.71 EllieMae ... 74 105.37 +.91 +17 .9 21.00 18.00 ElmiraSB .92b 17 20.50 ... +5.3 10.45 5.04 EmergeES 2.68m dd 5.20 -.41 -27 .7 77 .00 57 .47 EmersonEl 1.94 25 76.73 +1.06 +10.1 16.34 8.89 EnbrdgEPt 1.40 13 11.26 -.32 -18.5 42.10 29.00 Enbridge 2.68 ... 34.17 -1.37 -12.6 14.31 8.79 EnCana g .06 22 13.27 +.28 -0.5 17 .34 5.27 Endo Intl ... 10 17 .15 +1.61 +121.3 19.34 12.80 EgyTrEq s 1.22 21 17 .50 -.78 +1.4 24.38 15.06 EngyTrfPt 2.26 22 22.55 -.75 +25.8 13.87 8.23 Enerpls g .12e 16 12.37 -.25 +26.4 20.00 13.80 EnLinkLLC 1.07 14 16.30 -1.05 -7 .4 22.98 17 .65 Ennis Inc .90f 17 21.80 +.05 +5.1 8.00 4.10 ENSCO .04 dd 6.84 +.05 +15.7 87 .85 71.95 Entergy 3.56 37 83.59 -1.50 +2.7 30.05 23.10 EntProdPt 1.72f 21 28.60 -.97 +7 .9 58.24 47 .06 Evergy 1.60 25 57 .05 +.06 +8.0 66.15 52.76 EversrceE 2.02 20 62.43 -.33 -1.2 1.74 .76 EvineLive ... ... 1.28 -.02 -8.6 76.16 37 .36 ExactSci h ... dd 74.89 +4.38 +42.5 12.09 8.51 ExantasCap .20 dd 11.85 -.11 +26.5 45.05 35.57 Exelon 1.38f 12 43.71 -.32 +10.9 154.24 98.52 Expedia h 1.28f 60 130.50 +.28 +9.0 11.34 5.82 Express ... 36 11.22 +.81 +10.5 89.60 55.80 ExpScripts ... 11 88.02 +.11 +17 .9 89.30 72.16 ExxonMbl 3.28 17 80.17 +.55 -4.1 14.92 12.02 FNBCp PA .48 13 13.45 -.06 -2.7 218.62 149.02 Facebook ... 33 175.73 +1.09 -0.4 61.14 40.76 Fastenal 1.60f 25 58.36 -1.12 +6.7 274.66 207 .22 FedExCp 2.60 11 243.95 -1.07 -2.2 26.76 9.78 FedNatHld .32 23 26.30 ... +58.7 134.52 106.41 FedRlty 4.08f 23 130.61 +.52 -1.7 149.85 103.65 Ferrari n ... ... 131.09 +3.57 +25.0 5.75 2.87 Ferrellgs .40 dd 3.10 -.11 -27 .6 24.95 14.63 FiatChrys ... ... 17 .11 +.29 -4.1 42.52 32.67 FidlNatFn 1.28f 16 40.10 -.53 +2.2 16.94 12.63 FidusInvst 1.56a 9q 15.28 +.12 +0.7 34.67 24.66 FifthThird .72f 8 29.43 -.02 -3.0 25.57 14.73 FstData n ... 13 25.72 +.61 +53.9 81.72 45.26 FstSolar ... 32 52.08 ... -22.9 37 .69 29.34 FirstEngy 1.44 8 37 .38 +.33 +22.1 7 .79 4.51 Fitbit n ... dd 6.02 -.02 +5.4 22.00 19.07 FlrtyTotR 1.63 q 19.71 -.01 -8.8 22.82 17 .21 FlowrsFds .72 21 20.15 -.14 +4.4 62.09 37 .38 Fluor .84 42 57 .41 -.08 +11.2 59.40 28.42 FootLockr 1.38 28 49.30 +.98 +5.2 13.48 9.35 FordM .60a 5 9.48 -.20 -24.1 73.62 52.63 FBHmSec .80 18 52.98 -1.11 -22.6 20.25 13.22 FrptMcM .20 9 14.05 -.42 -25.9G-H-I 24.23 18.83 GGP Inc .88 32 22.06 +.13 -5.7 164.76 96.42 GW Pharm ... dd 146.78 +3.49 +11.2 24.97 21.31 GabDvInc 1.32 q 24.02 +.11 +2.6 10.09 8.42 GabMultT .88e q 9.12 +.04 -0.9 7 .20 5.68 GabUtil .60 q 5.86 -.02 -17 .5 20.97 12.20 GameStop 1.52 dd 13.27 -3.28 -26.1 39.32 32.51 Gam&Lsr n 2.52 20 35.79 +.06 -3.3 35.68 22.98 Gap .97 13 30.35 +.70 -10.3 68.67 50.98 Garmin 2.12 22 68.14 +3.40 +14.4 37 .02 32.20 GAInv 1.15e q 36.90 +.39 +7 .3 230.00 184.21 GenDynam 3.72 20 193.40 +.81 -4.9 25.30 11.94 GenElec .48 dd 12.94 +.44 -26.0 60.69 41.01 GenMills 1.96 10 46.01 +.03 -22.4 46.76 34.50 GenMotors 1.52 dd 36.05 +.10 -12.1 27 .84 18.42 GenesisEn 2.88f cc 23.93 -.67 +7 .1 25.41 17 .52 Gentex .44 15 23.38 -.16 +11.6 107 .75 81.63 GenuPrt 2.88 22 99.85 +.72 +5.1 5.32 2.89 Gerdau .02e ... 3.90 +.05 +4.8 6.68 1.74 GeronCp ... dd 5.73 +.54 +218.3 89.54 64.27 GileadSci 2.28 9 75.73 +2.14 +5.7 42.36 34.52 GlaxoSKln 2.89e ... 40.50 -.78 +14.2 57 .55 27 .79 GlobusMed ... 45 53.27 +.94 +29.6 81.95 42.19 GoDaddy n ... cc 81.46 +2.54 +62.0 15.55 10.38 Goldcrp g .24 15 10.84 -.31 -15.1 275.31 214.64 GoldmanS 3.20f 19 237 .81 +3.50 -6.7 36.07 20.75 Goodyear .56 7 22.69 -.89 -29.8 11.89 4.42 GoPro ... dd 6.41 -.01 -15.3 19.60 11.87 GovPrpIT 1.72 28 16.91 -.03 -8.8 77 .37 58.48 vjGrace .96 21 70.66 -.29 +0.8 16.74 12.65 GraphPkg .30 15 14.22 -.14 -8.0 65.60 47 .97 Greif A 1.76f 16 55.18 +1.33 -8.9 46.50 33.76 Griffin .40f ... 40.10 +.08 +9.3 5.99 4.04 Groupon ... ... 4.27 -.27 -16.3 33.85 4.91 G p Su p rvi n ... ... 6.84 +.73 -76.7 52-week Wk YTD Hi Low Name Div PE Last chg %chg 52-week Wk YTD Hi Low Name Div PE Last chg %chg 52-week Wk YTD Hi Low Name Div PE Last chg %chg 52-week Wk YTD Hi Low Name Div PE Last chg %chg 52-week Wk YTD Hi Low Name Div PE Last chg %chg Combined StocksFrom the New York Stock Exchange and the Nasdaq. Stock Footnotes: Stock Footnotes: cld Issue has been called for redemption by company. d New 52-week low. ec Company formerly listed on the American Exchange's Emerging Company Marketplace. g Dividends and earnings in Canadian dollars. h Does not me et continued-listing standards. lf Late ling with SEC. n Stock was a new issue in the last year. The 52-week high and low gu res date only from the beginning of trading. pf Preferred stock issue. pr Preferences. pp Holder owes installments of purchase price. r t Right to buy security at a specied price. rs Stock has undergone a reverse stock split of at least 50% within the past year. s Stock h as split by at least 20 percent within the last year. wi Trades will be settled when the stock is issued. wd When distributed. wt Warrant, all owing a purchase of a stock. u New 52-week high. un Unit,, including more than one security. vj Company in bankruptcy or receivership, or being reorganized under the bankruptcy law. Appears in front of the name. Stocks in bold are worth at least $5 and changed 5 percent or more in price. Underlining for 50 most actively traded stocks of the day. Dividend Footnotes: a Extra dividends were paid, but are not included. b Annual rate plus stock. c Liquidating dividend. e Amount declared or paid in last 12 months. f Current annual rate, which was increased by most recent dividend announcement. i Sum of dividends paid after stock split, no regular rate. j Sum of dividends paid this year. Most recent dividend was omitted or deferred. k Declared or paid this year, a cumulative issue with dividends in arrears. m Current annual rate, which was decreased by most recent dividend announcement. p Initial dividend, annual rate not known, yield not shown. r Declared or paid in preceding 12 months plus stock dividend. t Paid in stock, approximate cash value on ex-distribution date. PE Footnotes: q Stock is a closed-end fund no P/E ratio shown. cc P/E exceeds 99. dd Loss in last 12 months.ExtraMoney & MarketsUDow industrials0.68% (wkly)s 4-wk. 1.97%s YTD 5.04%UNasdaq2.06% (wkly)s 4-wk. 3.81%s YTD 17.47%US&P 5000.93% (wkly)s 4-wk. 2.15%s YTD 8.52%US&P mid-cap0.47% (wkly)s 4-wk. 2.23%s YTD 7.58%URussell 200 0 0.87% (wkly)s 4-wk. 4.03%s YTD 13.37% 17 .29 12.84 NewsCpA .20 dd 13.07 -.33 -19.4 175.65 144.70 NextEraEn 4.44 13 170.10 -2.60 +8.9 27 .76 22.44 NiSource s .78 34 27 .07 +.01 +5.5 42.16 20.53 Nielsen plc 1.40f 15 26.00 -.47 -28.6 83.68 50.35 NikeB s .80 71 82.20 -.25 +31.4 37 .76 22.99 NobleEngy .44 30 29.72 +.20 +2.0 6.41 4.51 NokiaCp .19e ... 5.55 -.03 +19.1 5.84 1.82 NordicAm .23e dd 2.23 -.06 -9.3 177 .08 116.90 NorflkSo 3.20f 26 173.84 -1.02 +20.0 3.80 .63 NthnO&G ... 43 3.45 +.15 +68.3 360.88 264.36 NorthropG 4.80 32 298.49 +.45 -2.7 18.56 15.06 NwstBcsh .68 19 18.22 -.12 +8.9 69.50 51.50 NwstNG 1.88 dd 64.90 +1.25 +8.8 94.19 72.30 Novartis 2.75e 16 83.01 -.74 -1.1 2.75 .96 Novavax ... dd 1.56 +.23 +25.8 58.37 44.28 NovoNord .96e ... 49.17 -.04 -8.4 88.68 59.30 NuSkin 1.47 38 79.60 +.53 +16.7 70.48 51.67 Nucor 1.52 12 62.50 -.02 -1.7 64.87 20.02 Nutanix n ... ... 56.32 -.65 +59.6 14.46 12.92 NuvDivA .85a q 13.20 +.02 -6.1 18.59 15.15 Nv AMT-Fr .78a q 15.22 -.01 -11.8 10.69 9.29 NvPfdInco .80 q 9.39 +.02 -9.2 14.57 13.00 NuvEqtP 1.00 q 14.46 +.04 +1.5 281.72 162.26 Nvidia .60 53 280.68 +8.61 +45.1 28.75 22.70 NxStageMd ... dd 28.34 -.04 +17 .0 37 .69 29.59 OGE Engy 1.33 19 36.83 -.27 +11.9 5.91 4.17 OaktrSpL .38 dd 5.08 +.03 +3.9 9.06 7 .03 OaktStInco .62f 11 8.60 -.16 +2.4 13.90 6.69 OasisPet ... dd 13.46 +.25 +60.0 87 .67 58.69 OcciPet 3.12f 61 79.87 +.53 +8.4 30.90 24.02 OceanFst .60 17 29.20 -.36 +11.2 4.65 2.00 OfficeDpt .10 10 3.35 +.01 -5.4 20.55 15.38 OldNBcp .52 27 20.30 +.20 +16.3 22.56 17 .92 OldRepub .78 19 22.18 +.07 +3.7 38.84 27 .68 Olin .80 9 30.73 +.03 -13.6 33.29 24.90 OmegaHlt 2.64 12 33.05 +.14 +20.0 71.99 49.65 ONEOK 3.30f 48 65.91 -1.58 +23.3 7 .24 2.66 OpkoHlth ... dd 5.92 +.29 +20.8 53.48 42.57 Oracle .76 55 48.58 -.68 +2.7 65.75 37 .13 Orbotch ... 22 63.98 -.34 +27 .3 2.38 .91 Organovo ... dd 1.29 +.03 -3.7 61.98 47 .16 OrthoMed ... 71 53.56 +.05 -2.1 100.26 66.77 OshkoshCp .96 16 70.26 +.37 -22.7 49.75 39.00 OtterTail 1.34 24 47 .90 -.90 +7 .8 29.85 14.07 OwensMin 1.04 11 16.98 +.32 -10.1P-Q-R 71.57 37 .30 PG&E Cp 2.12f 7 46.18 +3.37 +3.0 25.95 12.85 PGT Inc ... 31 24.30 -.45 +44.2 163.59 119.77 PNC 3.80f 12 143.54 +.61 -0.5 46.00 33.75 PNM Res 1.06 19 38.95 -.60 -3.7 93.12 67 .17 POSCO ... ... 72.51 +1.13 -7 .2 122.07 100.36 PPG s 1.92f 20 110.54 -.08 -5.4 39.90 25.30 PPL Corp 1.64 13 29.74 +.04 -3.9 79.69 59.82 Paccar 1.12 12 68.42 +.99 -3.7 232.31 126.82 PaloAltNet ... dd 231.15 +5.72 +59.5 9.37 4.09 Pandora ... dd 9.24 +1.17 +91.7 21.60 3.08 ParkDrl rs ... ... 3.94 ... ... 212.80 152.47 ParkerHan 3.04 22 175.60 +4.07 -12.0 33.43 21.12 ParsleyEn ... 32 27 .77 -.86 -5.7 40.90 20.22 Patterson 1.04 10 22.55 -.86 -37 .6 73.40 56.04 Paychex 2.24 29 73.25 +.26 +7 .6 93.01 59.63 PayPal n ... 59 92.33 +2.23 +25.4 36.99 29.28 Pembina g 1.56 25 34.12 -.86 -5.7 36.90 20.70 PnnNtGm ... 36 34.46 -.09 +10.0 7 .82 6.29 PennantPk .72 9 7 .78 +.03 +12.6 4.75 1.60 Penney ... 30 1.77 -.06 -44.0 54.83 39.54 Penske 1.40f 13 52.63 +.30 +10.0 74.84 41.00 Pentair .70 13 43.48 +.60 -38.4 20.26 15.97 PeopUtdF .70 16 18.51 -.15 -1.0 122.51 95.94 PepsiCo 3.71 35 112.01 -.14 -6.6 93.15 65.28 PerkElm .28 36 92.43 +4.94 +26.4 95.93 67 .53 Perrigo .76 dd 76.51 +2.41 -12.2 14.98 7 .55 PetrbrsA ... ... 9.49 +.61 -3.5 17 .20 8.77 Petrobras ... ... 10.87 +.56 +5.6 42.77 33.20 Pfizer 1.36 17 41.52 -.88 +14.6 119.43 76.21 PhilipMor 4.56f 19 77 .89 -1.80 -26.3 45.70 35.47 PhilipsNV .88e ... 44.63 +.54 +18.1 123.97 82.66 Phillips66 3.20f 27 118.51 -.74 +17 .2 10.89 10.00 PimIncStr2 .96 q 10.67 -.11 +2.3 27 .54 17 .20 Pinduodou n ... ... 19.35 +2.13 -27 .5 92.42 73.41 PinWst 2.78 18 78.55 -2.68 -7 .8 213.40 125.46 PioNtrl .32 cc 174.70 -1.34 +1.1 14.80 7 .20 PitnyBw .75 5 7 .26 -.83 -35.1 27 .70 18.38 PlainsAAP 1.95 41 26.12 -1.02 +26.6 137 .66 91.51 Polaris 2.40 29 108.45 +.32 -12.5 47 .48 35.61 PolyOne .70 19 42.26 -.76 -2.9 168.54 129.74 Praxair 3.30 36 158.19 +1.98 +2.3 75.59 52.31 PrinFncl 2.12f 11 55.19 -.32 -21.8 63.45 34.95 ProAssur 1.24a 25 48.35 +.35 -15.4 73.36 34.72 PrUltPQ s ... q 72.30 +4.60 +56.4 35.19 7 .95 PUVixST rs ... q 8.41 +.09 -17 .6 139.47 9.53 ProShtVx s ... q 14.17 -.08 -88.9 94.67 70.73 ProctGam 2.87 22 82.95 -.41 -9.7 29.64 10.96 PShtQQQ rs ... q 11.11 -.78 -48.3 7 .60 5.51 ProspctCap .72 9 7 .50 +.40 +11.3 127 .14 92.05 Prudentl 3.60 10 98.25 -.29 -14.6 54.50 45.05 PSEG 1.80 18 52.35 -.40 +1.7 234.90 180.48 PubStrg 6.80 23 212.58 -.72 +1.7 35.21 25.04 PulteGrp .36 16 27 .95 -.60 -15.9 7 .72 6.89 PMMI .44 q 7 .15 -.03 -3.5 13.77 7 .04 QEP Res .08 28 9.97 +.01 +4.2 70.49 48.56 Qualcom 2.48 dd 68.71 +1.56 +7 .3 34.91 5.70 Qudian n ... 12 5.95 -.07 -52.6 116.49 90.10 QstDiag 2.00 20 109.98 -.53 +11.7 147 .79 83.26 RLauren 2.50f 19 132.81 -3.89 +28.1 20.65 11.93 RangeRs .08 18 16.42 -.24 -3.8 49.80 26.70 RavenInds .52 1 48.40 -.25 +40.9 102.17 74.14 RJamesFn .88f 19 93.04 +1.80 +4.5 39.73 27 .91 Rayonier 1.08 37 34.83 +.07 +10.1 229.75 177 .80 Raytheon 3.47 29 199.44 -.64 +6.6 60.05 47 .25 RltyInco 2.53 33 58.57 +.09 +2.7 17 .50 14.29 RedwdTr 1.20 12 16.98 +.43 +14.6 505.49 281.89 Regenrn ... 28 406.75 +30.42 +8.2 20.21 13.03 RegionsFn .56f 17 19.46 +.20 +12.6 97 .41 70.28 RelStlAl 2.00 19 87 .89 ... +2.4 54.82 29.56 Replgn ... cc 54.88 +1.93 +51.3 68.89 53.09 RestBrnds 1.80 18 57.40 -1.59 -6.6 20.54 16.18 RetailOpp .78 58 19.74 +.09 -1.1 4.71 2.28 RigelPh ... dd 3.41 +.60 -12.1 2.80 1.27 RiteAid ... 1 1.37 -.10 -30.5 210.72 155.81 RockwlAut 3.68 27 180.96 +5.92 -7 .8 139.63 127 .16 RockColl 1.32 21 135.95 -.18 +0.2 184.00 105.60 Rogers ... 38 138.07 +2.88 -14.7 64.48 15.75 Roku n ... dd 59.49 -3.77 +14.9 312.38 227 .46 Roper 1.65 32 298.37 +1.75 +15.2 87 .10 72.84 RoyalBk g 3.92f ... 79.52 -.04 -2.6 135.65 101.20 RylCarb 2.40 16 122.58 +2.87 +2.8 76.99 56.33 RoyDShllB 3.76 cc 67 .38 -.69 -1.3 73.86 54.87 RoyDShllA 3.76 99 65.23 -.38 -2.2 90.26 65.65 Ryder 2.16f 19 76.84 -1.04 -8.7S-T-U 47 .77 34.67 S&T Bcp 1.00 20 46.66 -.87 +17 .2 60.84 33.61 SCANA .50 9 38.34 -.61 -3.6 106.54 89.46 SLGreen 3.25 37 104.40 +1.21 +3.4 30.90 12.29 SM Energy .10 dd 30.09 -.30 +36.3 129.52 111.06 SpdrGold ... q 113.51 -.65 -8.2 291.74 242.93 S&P500ETF 4.13e q 290.31 +2.80 +8.8 101.55 78.46 SpdrBiot s .44e q 100.14 +3.74 +18.0 37 .35 35.26 SpdrLehHY 2.30 q 36.00 -.01 -2.0 66.04 49.31 SpdrS&P RB .74e q 63.15 -.27 +7 .3 52.96 38.38 SpdrRetl s .49e q 52.09 +.17 +15.3 45.45 29.00 SpdrOGEx .73e q 42.34 +.29 +13.9 50.00 38.70 SabnR 2.34e 21 43.85 -.85 -1.7 87 .05 52.45 Saia Inc ... 38 79.25 +2.20 +12.0 20.00 16.75 StJoe ... 52 17 .20 -.55 -4.7 154.97 92.11 Salesforce ... cc 152.68 +.38 +49.3 20.62 13.72 SallyBty ... 10 15.40 +.15 -17 .9 10.54 5.66 SJuanB .65e 12 5.84 -.08 -29.1 50.65 37 .43 Sanofi 1.58e ... 42.85 -.73 -0.3 80.35 61.02 Schlmbrg 2.00 38 63.16 -2.09 -6.3 60.22 38.06 Schwab .52f 26 50.79 +.24 -1.1 8.70 1.07 SearsHldgs ... dd 1.34 +.24 -62.6 10.72 5.50 Seaspan .50 14 9.22 +.05 +36.6 122.98 100.49 SempraEn 3.58 18 116.08 -.32 +8.6 20.27 14.86 SenHous 1.56 12 19.11 +.33 -0.2 7 .00 1.31 SevStars h ... dd 4.02 -1.40 -12.8 458.90 332.61 Sherwin 3.44 35 455.58 +8.19 +11.1 15.98 12.85 ShipFin 1.40 13 14.20 -.50 -8.4 77 .94 33.11 SignetJwlrs 1.24f dd 64.20 +2.50 +13.5 182.86 145.78 SimonProp 8.00f 24 183.03 +2.11 +6.6 7 .70 5.17 SiriusXM .04 39 7 .10 +.14 +32.5 117 .65 86.13 SkywksSol 1.52f 18 91.30 -1.69 -3.8 27 .69 19.49 SmartFn rs ... 21 24.58 -.24 +13.3 133.38 96.13 Smucker 3.40f 13 103.38 -1.67 -16.8 21.22 10.50 SnapInc A n ... dd 10.90 -.73 -25.4 185.47 141.63 SnapOn 3.28 17 176.78 +.69 +1.4 143.20 57 .18 SodaStrm ... 50 142.75 +.38 +102.9 22.55 19.70 SolarCap 1.64 12 21.75 -.10 +7 .6 57 .18 46.55 SonocoP 1.64f 23 56.04 +.32 +5.5 57 .20 36.25 SonyCp ... ... 56.83 +2.29 +26.4 42.97 38.67 SourcC 1.00 q 40.32 -.49 -1.1 36.41 25.96 SoJerInd s 1.12 29 33.18 +.11 +6.2 53.51 42.38 SouthnCo 2.40 49 43.78 -1.25 -9.0 66.99 49.76 SwstAirl .64 10 61.30 +.31 -6.3 6.72 3.42 SwstnEngy ... 7 5.62 -.04 +0.7 8.53 6.58 SpiritRltC .50f 19 8.37 +.03 +8.9 8.55 4.81 Sprint ... 4 6.11 +.03 +3.7 89.22 24.64 Square n ... ... 88.64 +10.46 +155.7 64.17 54.04 SP Matls .98e q 59.27 +.14 -2.1 93.11 78.74 SP HlthC 1.01e q 92.78 +.89 +12.2 58.95 48.76 SP CnSt 1.28e q 53.78 -.28 -5.5 117 .24 87 .97 SP Consum 1.12e q 116.95 +2.06 +18.5 79.42 62.18 SP Engy 2.04e q 74.44 -.10 +3.0 30.33 23.79 SPDR Fncl .46e q 28.33 +.09 +1.5 80.96 67 .08 SP Inds 1.12e q 77 .10 +.38 +1.9 76.03 57 .27 SP Tech .78e q 75.60 +1.32 +18.2 57 .23 47 .37 SP Util 1.55e q 53.47 -.26 +1.5 176.62 130.56 StanBlkDk 2.64f 20 140.53 -.44 -17 .2 11.35 8.74 StarGas .47f 15 9.56 -.03 -11.1 61.94 47 .37 Starbucks s 1.44f 24 53.45 +.70 -6.9 114.27 82.43 StateStr 1.68 14 86.91 +.79 -11.0 52.10 32.20 StlDynam .75 13 45.73 +.98 +6.0 4.04 .48 SteinMart s .30 dd 2.33 +.03 +100.9 179.84 138.56 Stryker 1.88 29 169.43 -.55 +9.4 27 .05 21.85 SubPpne 2.40 32 22.60 -1.12 -6.7 103.55 80.12 SunCmts 2.84 cc 103.18 +1.74 +11.2 70.83 45.44 SunHydrl .36 44 50.34 +1.42 -22.2 75.08 51.96 SunTrst 2.00f 14 73.56 -.19 +13.9 28.85 18.19 SupGpCos s .40f 17 18.95 -.17 -29.1 34.20 17 .81 Symantec lf .30 9 20.16 +.40 -28.2 57 .40 40.27 SynovusFn 1.00 18 50.06 -.20 +4.4 75.98 51.82 Sysco 1.44 30 74.82 -.96 +23.2 47 .63 25.60 TAL Educ s ... cc 29.60 -.16 -0.4 57 .08 22.64 TC PpLn 2.60 11 33.40 -.25 -37 .1 109.50 66.44 TJX 1.56 24 109.97 +1.91 +43.8 46.57 35.35 TaiwSemi .73e 19 43.60 +2.36 +10.0 55.50 38.70 Tapestry 1.35 32 50.69 -.34 +14.6 66.61 44.78 Taubmn 2.62f 23 64.61 -.31 -1.3 111.10 73.00 TechData h ... 23 72.75 -13.80 -25.7 77 .25 27 .35 Teladoc n ... ... 77 .55 +1.80 +122.5 65.59 41.64 Tenneco 1.00 7 42.79 -.05 -26.9 44.27 30.37 Teradata ... 25 41.47 +.57 +7 .8 89.60 76.18 TerraNitro 5.15e 10 83.96 ... +5.2 389.61 244.59 Tesla Inc ... dd 301.66 -21.16 -3.1 25.96 10.85 TevaPhrm .73e 10 22.91 -.11 +20.9 120.75 80.03 TexInst 2.48 28 112.40 -1.24 +7 .6 70.86 44.29 TexRdhse 1.00 31 68.95 +2.13 +30.9 26.50 13.50 Textainer .96 63 15.10 +.20 -29.8 69.93 47 .79 Textron .08 38 69.03 +.40 +22.0 240.88 177 .23 ThermoFis .68 30 239.10 +4.39 +25.9 48.61 36.52 ThomsonR 1.38 19 44.53 +1.61 +2.2 21.78 7 .92 3D Sys ... dd 20.35 -.56 +135.5 259.77 190.57 3M Co 5.44 29 210.92 +5.63 -10.4 141.64 86.15 Tiffany 2.20 34 122.65 -8.80 +18.0 62.90 20.10 Tilray n ... ... 65.20 +21.34 +191.2 55.65 41.85 Timken 1.12 19 48.65 +1.10 -1.0 93.60 74.48 Torchmark .64 7 87 .92 -.50 -3.1 75.46 51.10 TorDBk gs 2.68 ... 60.50 +.25 +3.3 65.69 51.28 Total SA 2.71e ... 62.74 -1.31 +13.5 140.99 111.48 Toyota ... ... 124.08 +1.24 -2.4 6.04 .79 TransEntx ... dd 5.80 +.43 +200.5 14.34 7 .85 Transocn ... dd 12.11 +.33 +13.4 150.55 113.76 Travelers 3.08f 17 131.60 +1.09 -3.0 28.32 22.63 TriContl 1.02e q 27 .96 +.06 +3.8 52.95 48.56 TriCntl pf 2.50 ... 51.70 +1.05 +2.6 60.15 32.73 TriNetGrp ... 39 59.07 -.84 +33.2 39.19 28.25 Trinity .52 8 35.84 -.74 -4.3 29.85 19.75 TrueBlue ... 18 29.30 -.10 +6.5 9.70 7 .51 TrstNY .27f 17 9.25 -.15 +0.5 66.26 32.71 Tuppwre 2.72 dd 32.52 -1.69 -48.1 50.15 24.81 21stCFoxA .36 21 45.40 +.23 +31.5 49.65 24.30 21stCFoxB .36 19 44.90 +.32 +31.6 47 .79 16.44 Twitter ... dd 35.18 +.90 +46.5 98.58 47 .50 2U ... dd 89.36 +6.16 +38.5 40.33 32.88 UDR 1.29 25 39.97 +.25 +3.8 55.94 42.51 UGI Corp 1.04 12 54.05 -.43 +15.1 34.59 12.75 UltraClean ... 6 15.26 +1.23 -33.9 24.70 11.40 UndrArm s ... 35 20.45 -1.05 +41.7 193.05 136.55 UniFirst .45f 24 185.20 +2.85 +12.3 61.62 51.56 UnilevNV 1.43e ... 57.48 -.22 +2.1 153.72 103.41 UnionPac 3.20f 10 150.62 +.49 +12.3 18.65 7 .20 Unisys ... dd 18.60 +2.65 +128.2 28.68 15.29 Unit ... 14 26.29 -1.19 +19.5 135.53 101.45 UPS B 3.64 21 122.88 +.14 +3.1 190.74 108.22 UtdRentals ... 8 155.87 -.30 -9.3 58.50 48.49 US Bancrp 1.20 14 54.11 +.10 +1.0 15.25 9.34 US OilFd ... q 14.71 +.28 +22.5 47 .64 23.16 USSteel .20 17 29.68 -1.27 -15.7 139.24 109.10 UtdTech 2.80 23 131.70 -1.66 +3.2 270.17 186.00 UtdhlthGp 3.60 24 268.46 +4.18 +21.8 23.42 13.81 UnitGrp 2.40 53 20.82 +.24 +17 .0 71.60 45.95 UnvslCp 3.00f 8 59.80 -.10 +13.9 58.73 34.57 UnumGrp 1.04f 2 36.88 +1.32 -32.8 2.00 .96 UraniumEn ... dd 1.71 +.08 -3.4V-W-X-Y-Z 97 .00 61.56 VF Corp 1.84 48 92.13 +.36 +24.5 15.24 9.53 Vale SA .29e 13 13.20 -.02 +7 .9 13.38 10.61 VlyNBcp .44 21 12.05 +.07 +7 .4 25.58 18.15 VanEGold .06e q 18.55 -.40 -20.2 24.33 19.39 VnEkRus .01e q 20.03 +.11 -5.6 114.55 85.55 VnEkSemi .58e q 108.94 +2.00 +11.4 37 .76 26.78 VanE JrGld ... q 27 .64 -.57 -19.0 109.79 91.60 VangDivAp 1.82e q 109.36 +.59 +7 .2 78.12 68.57 VangTotW 1.53e q 78.12 ... +5.2 50.99 40.33 VangEmg 1.10e q 42.04 -.14 -8.4 47 .89 41.57 VangFTSE 1.10e q 43.12 +.07 -3.9 71.74 58.00 Vectren 1.80 28 71.20 -.30 +9.5 69.92 46.55 Ventas 3.16 17 59.87 +1.15 -0.2 8.71 6.52 Vereit .55 cc 7 .82 -.01 +0.4 160.08 101.27 Verisign ... 41 158.61 +2.53 +38.6 55.21 43.97 VerizonCm 2.36 7 54.37 -.41 +2.7 62.45 49.20 ViadCorp .40 30 61.60 -.35 +11.2 11.55 8.34 Viavi ... 33 11.20 -.27 +28.1 19.14 6.82 Vipshop ... 6 6.98 +.10 -40.4 147 .71 102.26 Visa s .84 49 146.89 +2.69 +28.8 26.50 17 .05 VishayInt .34 cc 23.80 +.65 +14.7 24.81 17 .10 VistraEn n ... ... 23.54 +.88 +28.5 165.00 102.03 VMware ... 41 153.26 +1.89 +22.3 32.75 21.86 Vodafone 1.82e ... 21.61 -1.22 -32.3 141.20 108.17 VulcanM 1.12 24 110.80 -.81 -13.7 176.05 106.30 WD 40 2.16 43 177 .45 +2.50 +50.4 70.09 58.48 WEC Engy 2.21 22 67 .58 -.22 +1.7 72.41 59.23 WP Carey 4.06 18 66.58 +.67 -3.4 19.78 9.38 WPX Engy ... dd 19.07 +.08 +35.5 109.98 77 .50 WalMart 2.08f 23 95.86 +.91 -2.9 83.89 59.07 WalgBoots 1.76f 14 68.56 -.65 -5.6 31.65 11.22 WarrMet n .20 ... 24.05 +.70 +22.0 33.75 24.92 WREIT 1.20 31 31.56 +.30 +1.4 91.64 75.71 WsteMInc 1.85 19 90.90 +.20 +5.3 220.20 177 .58 Waters ... 29 189.48 +.12 -1.9 4.72 2.07 WeathfIntl ... dd 2.42 -.47 -42.0 69.63 44.04 WebsterFn 1.32 21 65.38 -1.70 +16.4 105.73 40.93 WtWatch ... 52 74.90 +.09 +69.2 33.83 25.67 WeinRlt 1.58 11 30.93 -.05 -5.9 1359.86 1253.00 WellsF pfL 75.00 ... 1297 .00 +18.85 -1.0 66.31 49.27 WellsFargo 1.72f 14 58.48 -.21 -3.6 75.58 49.58 Welltower 1.68e 15 66.71 +.77 +4.6 18.68 13.57 Wendys Co .34 19 17 .65 -.06 +7 .5 12.10 11.20 WAstInfSc .38 q 11.46 +.07 -2.8 106.96 61.54 WDigital 2.00 7 63.24 -.57 -20.5 26.38 20.05 WestpacBk 1.52e ... 20.51 +.40 -15.9 71.55 52.78 WestRck 1.72 16 55.08 -.32 -12.9 38.39 31.35 Weyerhsr 1.36 30 34.71 -.17 -1.6 190.73 122.20 Whrlpl 4.60 dd 124.98 -.99 -25.9 33.67 24.00 WmsCos 1.36 11 29.59 -.49 -3.0 37 .56 31.92 WT MCD s ... q 37 .33 +.04 +5.8 89.30 67 .09 Woodward .57 30 80.56 +1.32 +5.3 37 .01 19.79 WorldFuel .24 13 28.03 +.05 -0.4 87 .71 20.90 WldW Ent .48 cc 87 .41 +5.14 +185.8 52.66 39.52 Worthgtn .92f 15 46.58 +.62 +5.7 29.89 19.01 WrightMed ... dd 28.98 +1.01 +30.5 203.63 132.26 Wynn 3.00 41 148.34 +2.44 -12.0 52.22 41.51 XcelEngy 1.52 21 48.05 +.10 -0.1 37 .42 23.52 Xerox rs 1.00 35 27 .86 +.46 -4.4 78.85 62.27 Xilinx 1.44 40 77 .83 +4.04 +15.4 17 .61 8.07 YRC Wwde ... dd 9.57 -.09 -33.4 3.80 2.40 Yamana g .02 dd 2.78 -.02 -10.9 39.00 27 .45 YorkWater .67 29 30.10 -.25 -11.2 88.07 72.61 YumBrnds 1.44 31 86.89 +2.75 +6.5 48.75 32.10 Yum China .40 ... 38.68 +3.35 -3.3 23.70 10.90 Zagg ... 17 16.20 -.35 -12.2 69.98 26.84 Zendesk ... dd 68.89 +2.13 +103.6 129.34 104.28 ZimmerBio .96 17 123.63 -1.77 +2.5 93.67 61.08 Zoetis .50 42 90.60 +1.00 +25.8 4.57 3.20 Zynga ... 69 4.16 +.22 +4.0

PAGE 40

The Sun | Saturday, September 1, 2018 www.yoursun.com E/N/C Page 5 MARMADUKE By Brad Anderson Cryptoquip 2011 by King Features Syndicate Challenger Yesterdays Challenger Answers Post-traumatic stress disorder, or PTSD, can be caused by a constellation of circumstances „ some aecting millions of folks, like the 9/11 terrorist attacks; others intensely personal, such as a sexual assault, bullying or physical trauma from a sports-related injury or car accident. It's commonly found in victims of gun violence, combat veterans and rst responders. In short, PTSD can happen to anyone. Researchers at the National Center for PTSD estimate that 7 or 8 of every 100 Americans will have PTSD at some point in their life, and 8 million adults will have PTSD during any given year. Among veterans, the numbers are much higher: We know that around 11 to 20 percent of those who served in Iraq developed PTSD; in Vietnam the rate hit about 30 percent. Today we have more than 1.3 million active servicemen and servicewomen in the Army, Navy, Air Force and Marines with Special Operations forces deployed in more than 145 countries, according to The Nation and Stars and Stripes. While 31 service members died in actions overseas in the rst 11 months of 2017, according to Defense Department data, 20 vets a day commit suicide „ often a result of untreated PTSD. The latest cause of PTSD that we are hearing about is from taking children away from their parents at U.S. border crossings. The reason many of these families are here is because they're eeing extreme violence in Central American countries like San Salvador and Honduras. Now there's a double trauma for each child to process, and there's a good chance that the resulting PTSD may accompany them for years and result in many behavioral problems, ranging from depression, anxiety and drug abuse to rage and violence. No matter the trigger, symptoms of PTSD may include sleep problems; becoming quick to anger and other intense emotional outbreaks; ashbacks; recurring memories; and thoughts of suicide. Treatment with a trained therapist will help you open up about your experience and also may include instruction in meditation, progressive muscle relaxation, yoga, tai chi and acupuncture. A good therapist will use some of the newer therapies, including virtual reality exposure and wise use of medications to temporarily treat anxiety and depression. If you cannot get to a therapy session in person, explore telemedicine (the Department of Veterans Aairs is doing a lot of this) and internetdelivered cognitive behavioral treatment for PTSD. There soon may be a new medical treatment for PTSD that promises to be quite eective. The results of a Phase II clinical trail are in, and it seems that using MDMA with adjunctive psychotherapy in a controlled setting may be somewhat eective and well-tolerated in reducing PTSD symptoms in veterans and rst responders. A 12-month follow-up found sustaining benets. More information will become available over the coming months. But for now, if you're suering the eects of PTSD, see a therapist. If someone you know has PTSD, oer support and understanding. Suggest that he or she check out online resources at www.ptsd.va.gov and Sharecare (https://bit.ly/2ygmibk). Let's not be a country that creates PTSD in children or their parents. The Statue of Liberty harbors the words, "Give me your tired, your poor, your huddled masses yearning to breathe free." Breathing free „ that's the dream of everyone who has to contend with PTSD.DEAR ABBY: For the past 2 1/2 years, my deceased father's friend and accountant has been working on winding up his estate. The bulk of the estate has been disbursed, and it should be clearing sometime soon. He has refused to take any compensation from the estate for executor's fees. I have told him by email and in person that Dad would want him to be paid for his work, but he refuses to take any payment and insists he wants this to be the last thing he does for my father. I feel a thank-you gift would be appropriate, but I'm stumped about what to get him. Do you have any suggestions on how I can express my thanks for everything he's done? „ Thank You, In Canada DEAR THANK YOU: Because he is refusing monetary compensation, I suggest you write him a letter. In it, express how much you appreciate the hard work he has done and the kindness he has shown to your family. DEAR ABBY: I had a miscarriage two years ago. My ex wasn't emotionally supportive during our grieving process. However, suce it to say, our journeys no longer aligned. I started dating again a few months ago and now realize I have built up an emotional wall. Also, I'm never sure when I should bring up my miscarriage. I'm 28 and have a master's degree, and I would like to try again with the right man, the right way (after marriage). How do I start? „ Do-Over In California DEAR DO-OVER: I presume, having lost a baby you wanted and having to face the reality that your ex wasn't the supportive person you thought he was, that you are having trust issues. The time to resolve them is before you start looking for another partner. Once you feel it's safe to open your heart to someone again, wait until you know where the relationship is going before discussing this. Dear Heloise: Please let your readers know that before they throw away OLD LETTERS AND DIARIES, they should give them to their grandchildren. I'm the genealogist in my family, and these types of items are precious to us. „ Rita T., Kingwood, Texas Love reading old letters and greeting cards; more personal than a text or email! But, as I've mentioned before, be sure that if it is your diary, there is nothing in it you wouldn't want someone else to read. „ Heloise Dear Heloise: We live in a mobile home. The front door faces east and gets very hot with our summertime temperatures. My husband thought of a solution. He went to the auto store and bought a roll of glass window cover. We put it on our storm door glass to lessen the sun's rays. „ Caroline B.H., Rootstown, OhioAn honest talk regarding post-traumatic stress disorder Accountant refuses money for settling friend's estate A new life for old lettersHints from Heloise Drs. Oz and Roizen Dear Abby

PAGE 41

Page 6 E/N/C www.yoursun.com The Sun | Saturday, September 1, 2018 ARIES (March 21-April 19). Friends who dont agree can be the luckiest relationships you have. Somewhere between your diering points of view lies the elusive answer to a question of recent importance. TAURUS (April 20-May 20). Youve a choice of solutions today: Should you go for the common x thats worked for many or the idiosyncratic route thats worked for maybe one person (if her story is to be believed)? Both will work; one will be more fun. GEMINI (May 21-June 21). Youre involved in a positive and gradual change, which causes you to stretch emotionally. You can expect things to feel a little weird. Being slightly uncomfortable is a good sign, though. CANCER (June 22-July 22). You get to be the favorite. Special responsibilities come with the territory. Tonight, everyone seems to have advice for you, but the best idea will spring from your own imagination. LEO (July 23-Aug. 22). Youll be as eective as your support system. So choose a good team of helpers „ people who are more concerned with seeing the big picture come together than they are with their own egos. VIRGO (Aug. 23-Sept. 22). Its a weird social rule: Focus on impressing someone and the opposite tends to happen. Anyway, youre impressive enough without trying. Your attractiveness will have everything to do with how you make other people feel. LIBRA (Sept. 23-Oct. 23). Its fun to dream about the future, even as you are fully aware that things happen only in the now. Your superpower today is weaving the unreal with the practical steps that will make it an actuality. SCORPIO (Oct. 24-Nov. 21). There are people around you who can contribute to your life, but you wont know who those people are until you turn on the radiant energy, which will attract them like bees to honey. SAGITTARIUS (Nov. 22-Dec. 21). Your rebel spirit is even stronger than it was yesterday. Before you go o script,Ž make sure that what you have to say is necessary or better than the role you were given. CAPRICORN (Dec. 22-Jan. 19). Life is complicated and lled with interesting contradictions. However, many of them denitely do not need to be analyzed right now. Dont let too much thinking ruin the fun. AQUARIUS (Jan. 20-Feb. 18). Someone has opened a conversation that youre not sure you should get into. You could tiptoe around it or confront it. If you choose the latter, tonight will be the best time. PISCES (Feb. 19-March 20). The more you try to make sense of a loving relationship, the more complex it becomes. Do you really need to understand why things are how they are to enjoy them? The simple answer might be to accept how things are. TODAYS BIRTHDAY (Sept. 1). Youre extremely talented at risk assessment in all areas of life. It takes you very little time to determine whats worthwhile. Youll put your money behind the metaphorical winning horse or, more likely, be the one in the winners circle. Your solar return will start with happy news and end with a checked-o goal list. Leo and Cancer adore you. Your lucky numbers are: 9, 20, 3, 33 and 17. 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 42

The Sun | Saturday, September 1, 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 43

Page 8 E/N/C www.yoursun.com The Sun | Saturday, September 1, 2018FROM PAGE ONEALMANACToday is Saturday, Sept. 1 the 244th day of 2018. There are 121days left in the year.Today in historyOn September 1, 1945 Americans received word of Japans formal surrender that ended World War II. (Because of the time difference, it was Sept. 2 in Tokyo Bay, where the ceremony took place.)On this dateIn 1807 former Vice President Aaron Burr was found not guilty of treason. (Burr was then tried on a misdemeanor charge, but was again acquitted.) In 1923 the Japanese cities of Tokyo and Yokohama were devastated by an earthquake that claimed some 140,000 lives. In 1939 World War II began as Nazi Germany invaded Poland. In 1942 U.S. District Court Judge Martin I. Welsh, ruling from Sacramento, Calif., on a lawsuit brought by the American Civil Liberties Union on behalf of Fred Korematsu, upheld the wartime detention of Japanese-Americans as well as Japanese nationals. In 1972 American Bobby Fischer won the international chess crown in Reykjavik, Iceland, as Boris Spassky of the Soviet Union resigned before the resumption of Game 21. In 1983 269 people were killed when a Korean Air Lines Boeing 747 was shot down by a Soviet jet fighter after the airliner entered Soviet airspace. In 1985 a U.S.-French expedition located the wreckage of the Titanic on the floor of the Atlantic Ocean roughly 400 miles off Newfoundland. In 2004 more than 1,000 people were taken hostage by heavily armed Chechen militants at a school in Beslan in southern Russia; more than 330 people, more than half of them children, were killed in the three-day ordeal.Todays birthdays Actor George Maharis is 90. Conductor Seiji Ozawa is 83. Attorney and law professor Alan Dershowitz is 80. Comedian-actress Lily Tomlin is 79. Actor Don Stroud is 75. Conductor Leonard Slatkin is 74. Singer Archie Bell is 74. Singer Barry Gibb is 72. Rock musician Greg Errico is 70. Singer Gloria Estefan is 61. Jazz musician Boney James is 57. Retired NBA All-Star Tim Hardaway is 52. Actor Ricardo Antonio Chavira is 47. Actor Maury Sterling is 47. Rock singer JD Fortune is 45. Actor Scott Speedman is 43. Actor Boyd Holbrook is 37. Actress Zoe Lister-Jones is 36. Rock musician Joe Trohman is 34. Bible verseForever, O Lord, thy word is settled in heaven,Ž „ Psalm119:89 The Word of God has been proofread in Heaven, and its promises ready for everyone on earth. Read and believe; He will not go back on His word. ODD NEWSLOS ANGELES (AP) „ A naked man who sprinted with Los Angeles police of“cers running after him and a police helicopter overhead is in custody after a lengthy chase. The pursuit at dawn Friday captured live by TV news helicopters began after the man abandoned a suspected stolen truck on a freeway east of downtown. Illuminated by a police helicopter spotlight, the man sprinted along dirt footpaths, through a homeless encampment and scaled a fence. Of“cers closed in as he hid under trees, but the man then ran down an embankment and across several busy freeway connector roads, dodging cars. The man disappeared into a hilly wooded area behind residences but of“cers caught up with him. He was not immediately identi“ed. Sprinting naked man leads LA police on lengthy pursuit directly told that or had picked that up through his contacts, but the broader sentiment is echoed in Steeles dossier. Steele and Ohr, at the time of the election a senior of“cial in the deputy attorney generals of“ce, had “rst met a decade earlier and bonded over a shared interest in international organized crime. They met several times during the presidential campaign, a relationship that has exposed both men and federal law enforcement more generally to partisan criticism, including from Trump. Republicans contend the FBI relied excessively on the dossier during its investigation and to obtain a secret wiretap application on Trump campaign aide Carter Page. They also say Ohr went outside his job description and chain of command by meeting with Steele, including after his termination as a FBI source, and then relaying information to the FBI. Trump this month proposed stripping Ohr, who until this year had been largely anonymous during his decades-long Justice Department career, of his security clearance and has asked how the hellŽ he remains employed. He has called the Russia investigation a witch huntŽ and denied any collusion between his campaign and Moscow. The president and some of his supporters in Congress have also accused the FBI of launching the entire Russia counterintelligence investigation based on the dossier. But memos authored by Republicans and Democrats and declassi“ed this year show the probe was triggered by information the U.S. government earlier received about the Russian contacts of then-Trump campaign adviser, George Papadopoulos.TRUMPFROM PAGE 1 theyre not going to be able to make a deal.Ž The comments were leaked to the Toronto Star, and on Friday afternoon, Trump took to Twitter to angrily con“rm the Stars report: Wow, I made OFF THE RECORD COMMENTS to Bloomberg concerning Canada, and this powerful understanding was BLATANTLY VIOLATED. Oh well, just more dishonest reporting. I am used to it. At least Canada knows where I stand!Ž Freeland tried to brush off the controversy in a news conference. My negotiating counterparty is Ambassador Lighthizer,Ž she said. He has brought good faith and good will to the table.Ž It is Trumps bluster at best, but obviously he is not going to force anyone into a bad deal,Ž said Jerry Dias, president of the Canadian private-sector union Unifor. It is clear the U.S. economy is much bigger than ours, but trying to embarrass the Canadian team, trying to insult Canadians, is not going to get him anywhere.Ž Freeland expressed con“dence that Canada could reach a deal with the United States on a revamped trade accord that could please all sides. We know a win-winwin agreement is within reach,Ž she said.DEALFROM PAGE 1 AP PHOTOCanadas Foreign Aairs Minister Chrystia Freeland speaks to the media during a break in trade talk negotiations at the Oce of the United States Trade Representative, Thursday, in Washington.the “rst of two days of services in Washington honoring the Arizona senator, who served in Congress for 35 years. On Saturday, McCains procession will pause by the Vietnam Memorial and head for Washington National Cathedral for a formal funeral service. At McCains request, two former presidents „ Democrat Barack Obama and Republican George W. Bush „ will speak. McCains funeral puts him back in the spotlight a few miles from Trumps doorstep, in the city where the senator, who died last Saturday days short of his 82nd birthday, worked and collected friends and enemies „ some in both camps at different times. The procession was highlighting what McCain found important, some of which contrast with Trumps style and priorities. Other of“cials represented the administration in Trumps hard-tomiss absence. Defense Secretary Jim Mattis, White House Chief of Staff John Kelly, U.N. Ambassador John Bolton, Attorney General Jeff Sessions and Deputy Attorney General Rod Rosenstein were among those in attendance, along with members of the Joint Chiefs of Staff. Former Secretary of State Henry Kissinger, former Connecticut Sen. Joe Lieberman and actor Warren Beatty were among those pausing at McCains casket. The processions pause at the Vietnam Veterans Memorial, where McCains widow, Cindy, is expected to lay a wreath, will highlight McCains military service and his more than “ve years as a prisoner of war. None of the speakers at the North Phoenix Baptist Church on Thursday uttered Trumps name. But Biden, who is considering challenging Trump in 2020, made what some saw as a veiled reference to the president. 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 Biden advised McCains friends and family to remember snapshots of him, such as a glance or a touch. Or when you saw the pure joy the moment he was about to take the stage on the Senate ”oor and start a “ght. God, he loved it.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.MCCAINFROM PAGE 1 AP PHOTOCindy McCain, wife of Sen. John McCain, R-Ariz., leans over his ag-draped casket in the U.S. Capitol rotunda during a farewell ceremony, Friday.Clinton ended by noting that her career spanned from vinyl records to cellphones. He held the microphone near his iPhone and played a snippet of Franklins classic Think,Ž the audience clapping along. Its the key to freedom!Ž Clinton said. The hourslong service at Greater Grace Temple encompassed many elements, emotions and regal entrances that were hallmarks of Franklins more than six decades on sacred and secular stages. She was remembered as the pride of Detroit and as a citizen of the world. Music mogul Clive Davis, who helped revive Franklins career in the 1980s, described her as a loving friend and a dedicated and unpredictable artist, whose passions ranged from soul to ballet. He remembered her turning up at a tribute to him in a tutu, dancing with most impressive agility and dignity.Ž Ariana Grande sang one of the Queens biggest hits, (You Make Me Feel Like) A Natural Woman,Ž and Faith Hill performed What a Friend We Have In Jesus.Ž The Aretha Franklin Orchestra performed a medley featuring I Say a Little Prayer,Ž AngelŽ and other songs she was known for, along with such gospel numbers as I Love the LordŽ and Walk in the Light.Ž Barbara Sampson read a statement from former President George W. Bush, saying that Franklin would continue to inspire future generations. The Rev. Al Sharpton read a statement from former President Barack Obama, who wrote that Franklins work re”ected the very best of the American story.Ž Sharpton received loud cheers when he criticized President Donald Trump for saying that the singer worked forŽ him as he responded to her death. She performed for you,Ž Sharpton said of Franklin, who had sung at Trumpowned venues. She worked for us.Ž She gave us pride. She gave us a regal bar to reach. She represented the best in our community,Ž Sharpton said. Many noted her longtime commitment to civil rights and lasting concern for the poor. The Rev. Jesse Jackson urged attendees to honor her memory by registering to vote. Her friend Greg Mathis, the award-winning reality show host and retired Michigan judge, recalled his last conversation with her. They talked about the tainted water supply in Flint. You go up there and sock it to em,Ž she urged Mathis, paraphrasing the sock it to meŽ refrain from Respect.ŽQUEENFROM PAGE 1By JULIE WATSON and MARCOS ALEMANASSOCIATED PRESSSAN DIEGO (AP) „ The Trump administration is under increasing pressure to speed up the reuni“cation of immigrant families it separated at the Mexican border, following allegations three youngsters were sexually abused while in U.S. custody. The government of El Salvador said the three, ages 12 to 17, were victimized at shelters in Arizona, and it asked the U.S. to make their return a priority. May they leave the shelters as soon as possible, because it is there that they are the most vulnerable,Ž Deputy Foreign Relations Minister Liduvina Magarin said in San Salvador on Thursday. The U.S. government already is facing heavy criticism over its slow pace in reuniting more than 2,600 children who were separated from their parents last spring before the Trump administration agreed to stop the practice. Most have since been reunited, but hundreds remain apart more than a month after the deadline set by a judge. Before the Trump administration reversed course, many of the parents had been deported to their home countries while their children remained in shelters in the U.S. Attorneys for the U.S. government and the immigrant families discussed how to accelerate the process at a hearing Friday in San Diego in front of U.S. District Judge Dana Sabraw, who set the deadline. Magarin gave few details on the three cases other than to say they involved sexual violations, sexual abuses.Ž She said her government is ready with lawyers and psychologists to help the families, adding: The psychological and emotional impact is forever.Ž Its unbelievable that children who were ”eeing violence here were met in the United States with the worst violence a child could encounter,Ž said Cesar Rios, director of the Salvadoran Migrant Institute. More information is needed to investigate, the U.S. Department Health and Human Services said in a statement Friday, that adding that without additional details, we are unable to con“rm or deny these allegations took placeŽ at a facility overseen by the Of“ce of Refugee Resettlement. It contracts with nonpro“ts and other third parties to run shelters for unaccompanied minors arriving at the border. In trying to reunite families, the Trump administration has put the onus on the American Civil Liberties Union, asking that the organization use its considerable resourcesŽ to “nd parents in their home countries, mostly Guatemala, El Salvador and Honduras. The governments of those countries and nonpro“t organizations have been trying to locate the families. Those efforts have included posting public notices and putting hotline numbers on billboards in the hope a parent missing a child might see the signs and call. Every day that these children are separated and left in government facilities does more damage,Ž said Lee Gelernt, an ACLU attorney representing separated families. Even if the facilities were palaces, the separation of young children from their parents causes potentially permanent trauma.Ž The government and ACLU indicated in the hearing Friday that the process should start to speed up. Gelernt told the judge as many as 200 cases could be resolved in the next week or two. Those include families who want to be reunited in their home countries and those who want to waive their right to reuni“cation and keep their child in the United States to pursue asylum. The judge also said the administration can expedite cases where families have expressed the desire for the child to be sent back and not worry about it violating a temporary halt on deportations of families seeking asylum. Justice Department attorney Scott Stewart said the government wants to remove any roadblocks. There are a lot of folks that want to move forward with reuni“cation,Ž he told the judge.Sex abuse claims raise pressure to reunite migrant families AP PHOTORon Isley performs during the funeral service for Aretha Franklin at Greater Grace Temple, Friday, in Detroit.

PAGE 44

SPORTSSaturday, September 1, 2018 www.yoursun.com | www.facebook.com/SunPreps | @Sun_Preps Rosier looks to lead HurricanesFollowing a 10-win season, Malik Rosier aims to bring Miami back to the ACC Championship. Rosier is back for his second season, but he knows theres still plenty of doubters out there. He welcomes them. See more on page 6INDEX | Lottery 2 | Preps 3 | Scoreboard 4 | Pro Baseball 5 | Colleges 6 | Golf 8 | Tennis 8 Charlotte 28 Gibbs (St. Petersburg) 0 FRONT Lemon Bay 16 Golden Gate 31 FRONT North Port 14 Ida Baker 7 FRONT HIGH SCHOOL FOOTBALL SCOREBOARDSouth Fort Myers 6 Port Charlotte 52 FRONT Avon Park 27 DeSoto County 13 Page 7 Venice 19 Riverview 2 Page 7 By CHUCK BALLAROSUN CORRESPONDENTPORT CHARLOTTE „ Marc Jean-Louis scored three touchdowns and Logan Rogers threw for three scores and ran for another, as the Port Charlotte High School football team dominated South Fort Myers 52-6 Friday at the Pirate Cove. The Pirates (2-0) completely shut down the Wolfpack ground attack, while having their way offensively with a balanced run-pass attack. Even the bench contributed, as several junior varsity players got quality time in the second half. Its a credit to our kids. We have them in here at 5:30 a.m. and have had perfect attendance. Not many coaches can say that,Ž Port Charlotte coach Jordan Ingman said. Im very proud of these kids and their dedication. I hope they enjoy this moment.Ž Port Charlotte scored on six of its seven “ rst-half possessions. The Pirates started early after being set up by a 40-yard catch by Jean-Louis, Quarterback Logan Rogers plunged in from the one to make it 7-0. A second Pirates drive ended with a fumble deep in South Fort Myers territory, but they quickly got the ball back and cashed in, with Jean-Louis catching a By JACOB HOAGSTAFF WRITERCAPE CORAL „ With a slosh of the mud and a thud of the pads, North Port High School came alive on the “ rst play of the second half, waking up a dozing crowd in the process. After little to no offense in the scoreless “ rst half between the Bobcats (1-1) and Ida Baker High School (1-1), the North Port defense laid a hit on Ida Baker running back Vitico Mieses on the opening play, causing the ball to pop loose and into the waiting arms of Bobcat defensive lineman Steven Poplin. The swift turnover set the Bobcats up on the Bulldogs 22-yard line where they would drive and punch in their “ rst score „ a two-yard run by running back Jalien Whye. The hit on Mieses marked the turning port for the Bobcats, who rode their defense to a 14-7 win Friday night, their “ rst of the young season. We were kind of stalling them at “ rst, we needed to start driving through them,Ž senior lineman Josh Hogue said of the halftime adjustments. We were the more physical team, it just took us a while to establish that. Getting out of that slump, and getting the “ rst score, put it in our heads and helped everybody out. I think this win will push us through the rest of the season, going into the bye week with high heads.Ž It was a fairly dry evening, but the storms prior to the game made for a saturated “ eld, making the simplest tasks an uphill battle. With running backs sliding without contact, blockers struggling for leverage and fumbled snaps galore, neither offense really got going in the game. But the late surge by the Bobcat defense was the difference. They forced an Ida Baker three-and-out following the Whye touchdown, and then took it upon themselves to put points on the board on the ensuing Bulldog possession. Seeing pressure from the right side of the defensive line, Bulldog quarterback Evan Hubbard retreated toward his own goal line where two defenders converged on him and freed the ball from Hubbards grasp. Hogue fell on top of it for the score. I thought we were gonna get him for the safety,Ž Hogue said. He just dropped it right there. It was a great play by Ty, our defensive lineman, to strip the ball. Thats just the defense being strong and not giving up.Ž In total the North Port defense held Ida Baker to just 34 yards in the second half with “ ve total sacks and two turnovers. But the Bulldogs made one “ nal push with just over four minutes remaining. On third down from the North Port 26-yard line, backup quarterback Eric Swanson, who was in for the injured By JORDYN MATEZSUN CORRESPONDENTWith the loss of a crucial running back and their team down by eight, all hope seemed lost for Golden Gate High School Friday night. The Titans refused to let an injured teammate get in the way of their momentum, however, and brought home a win. The spark that lit the plug was the defensive stop of the second half,Ž said Titans head coach Mike DiGrigoli. That set up the “ eld goal, the “ eld goal got them focused, then Bazile solidi“ ed it.Ž The game itself started out quiet, with an empty scoreboard at the end of the “ rst quarter. Less than a minute into the second quarter, however, Lemon Bays Devante Roberson ran for a 16-yard touchdown to put the Manta Rays on the scoreboard. A successful 2-point conversion by Keegan Marinola gave Lemon Bay an 8-0 lead in the second quarter. Though Lemon Bay seemed to have the upper hand offensively, they were heavily penalized with seven penalties called against them compromising the Manta Rays chances, with almost half of the ” ags against Lemon Bay being thrown in the “ rst quarter alone. Three minutes into the 2nd quarter, Golden Gate lost running back Jay Herard to an ankle injury. Herard had 20 yards to his name and had carried the team offensively during the 2nd quarter. Not moments after Herard was carried off the “ eld, Golden Gate running back Jouvensly Bazile stepped in and ran for a 10-yard touchdown to “ nally put the Titans on the scoreboard. Bazile By JUSTIN RAFFONESUN CORRESPONDENTIf anyone made the drive to St. Petersburg expecting a repeat of last years high scoring affair between Charlotte High (2-0) and Gibbs High (0-2), they were greatly disappointed in the outcome of this years battle. After defeating the Gladiators 51-35 at home last year, the Tarpons made the return trip for this seasons second game and fought to a 28-0 victory. Despite the “ nal score, things werent as pretty this time around. Sloppy win tonight,Ž said coach Binky Waldrop. Its nice to be 2-0, but I wish we would have came out with a little more enthusiasm tonight.Ž On the “ rst play from scrimmage for Charlotte, Jayden Grant continued his early season assault against opposing defenses, taking an inside handoff 15 yards for a score. The easy score was set up after the Tarpons defense recovered a fumble on a botched overhead snap by Gibbs. It was a slow “ rst half by both teams. The Gladiators were 0-6 on pass attempts and totaled just 67 yards rushing. The Tarpons had little more success with just 132 yards of offense. One aspect Waldrop is happy with is his defense, who pitched a shutout tonight after allowing just 10 points against Dunbar last week. Our defense is playing very well right now,Ž said Waldrop. Well get put to the test next week against Venice, it wont be like the two offenses weve faced so far.Ž Charlotte continued to look for deep pass plays on multiple occasions in the PREP FOOTBALL: North Port 14, Ida Baker 7 PREP FOOTBALL: Charlotte 28, Gibbs 0 PREP FOOTBALL: Port Charlotte 52, South Fort Myers 6 PREP FOOTBALL: Golden Gate 31, Lemon Bay 16 SUN PHOTO BY TOM ONEILLPort Charlotte Pirates running back Marc Jean-Louis (3) catches a pass and runs for a touchdown during the rst quarter agains t SouthFortMyers on Friday.Bobcats ride stingy defense in muddy 14-7win SUN PHOTO BY CHRISTOPHER BLAKELemon Bays Billy Martin (14) tackles Golden Gates quarterback Ryan Magel during the rst quarter of Friday nights game at Titan Stadium.Pirates pound South Fort MyersPIRATES | 7Tarpons take home sloppy win over GibbsTARPONS | 7BTitans take down Manta RaysTITANS | 7

PAGE 45

Page 2 SP www.yoursun.com The Sun | Saturday, September 1, 2018 SPORTS ON TV Florida Lotterywww.flalottery.com PICK 2Aug. 31N ......................................1-5 Aug. 31D ......................................0-8 Aug. 30N ......................................7-9 Aug. 30D ......................................0-2 Aug. 29N ......................................4-7 Aug. 29D ......................................7-4 D-Day, N-Night PICK 3Aug. 31N ...................................1-8-4 Aug. 31D ...................................9-6-0 Aug. 30N ...................................3-6-7 Aug. 30D ...................................0-6-0 Aug. 29N ...................................2-4-1 Aug. 29D ...................................3-3-2 D-Day, N-Night PICK 4Aug. 31N ...............................7-9-1-4 Aug. 31D ...............................9-9-6-2 Aug. 30N ...............................7-2-9-9 Aug. 30D ...............................0-6-1-5 Aug. 29N ...............................9-4-8-6 Aug. 29D ...............................5-6-0-2 D-Day, N-Night PICK 5Aug. 31N ............................4-1-5-3-0 Aug. 31D ............................5-8-5-3-2 Aug. 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 D-Day, N-Night FANTASY 5Aug. 31 .......................................Late Aug. 30 ....................16-23-24-32-34 Aug. 29 ......................6-16-17-19-27PAYOFF FOR AUG. 303 5-digit winner ...............$60,864.05 212 4-digit winners ..............$138.50 6,899 3-digit winners .............$11.50 CASH FOR LIFEAug. 30 ......................5-45-50-52-53 Cash Ball ..........................................1 € € € Aug. 27 ....................18-22-30-35-53 Cash Ball ..........................................1PAYOFF FOR AUG. 300 5-5 CB ..........................$1,000/Day 0 5-5 .............................$1,000/Week 3 4-5 CB ..................................$2,500 4 4-5 ..........................................$500 LUCKY MONEYAug. 31 .......................................Late Lucky Ball ....................................Late € € € Aug. 28 ...........................5-18-27-32 Lucky Ball .........................................9PAYOFF 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 ...................1-3-19-22-33-37 Aug. 22 ...................7-9-22-45-47-52PAYOFF FOR AUG. 290 6-digit winners ...............$2 million 7 5-digit winners ....................$7,665 580 4-digit winners ................$88.50 13,027 3-digit winners .............$5.50ESTIMATED 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. 31 .......................................Late Powerball ....................................Late € € € Aug. 28 ......................3-20-33-34-41 Powerball .......................................20PAYOFF 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 RACING5:55 a.m. ESPN2 „ Formula One, Heineken Italian Grand Prix, practice, at Monza, Italy 8:55 a.m. ESPN2 „ Formula One, Heineken Italian Grand Prix, qualifying, at Monza, Italy 12:30 p.m. NBCSN „ NASCAR, X“nity Series, Sport Clips Haircuts VFW 200, qualifying, at Darlington, S.C. 2 p.m. NBCSN „ NASCAR, Monster Energy Cup Series, Bojangles Southern 500, qualifying, at Darlington, S.C. 3:30 p.m. NBC „ NASCAR, X“nity Series, Sport Clips Haircuts VFW 200, at Darlington, S.C. 7:30 p.m. NBCSN „ IndyCar, Grand Prix of Portland, qualifying, at Portland, Ore. (same-day tape)COLLEGE FOOTBALLNoon ABC „ Oregon St. at Ohio St. BTN „ Kent St. at Illinois CBSSN „ Houston at Rice ESPN „ Mississippi vs. Texas Tech, at Houston ESPNU „ James Madison at NC State ESPNEWS „ Villanova at Temple FOX „ FAU at Oklahoma FS1 „ Texas vs. Maryland, at Landover, Md. FSN „ Southern at TCU SEC „ Coastal Carolina at South Carolina 3:30 p.m. ABC „ Washington vs. Auburn, at Atlanta BTN „ Appalachian St. at Penn St. CBS „ West Virginia vs. Tennessee, at Charlotte, N.C. CBSSN „ Washington St. at Wyoming ESPN „ Austin Peay at Georgia ESPNU „ Cent. Michigan at Kentucky 4 p.m. FOX „ North Carolina at California SEC „ E. Illinois at Arkansas 6 p.m. ESPNEWS „ Boise St. at Troy 7 p.m. CBSSN „ Indiana at FIU ESPN „ Cincinnati at UCLA 7:30 p.m. NBC „ Michigan at Notre Dame ESPNU „ Stephen F. Austin at Mississippi St. SEC „ Charleston Southern at Florida 8 p.m. ABC „ Louisville vs. Alabama, at Orlando, Fla. FOX „ Akron at Nebraska FSN „ Abilene Christian at Baylor 10:30 p.m. FS1 „ UTSA at Arizona St. 10:45 p.m. ESPN „ BYU at Arizona 11 p.m. CBSSN „ Navy at HawaiiDRAG RACING4:30 p.m. FS1 „ NHRA, U.S. Nationals, qualifying, at IndianapolisGOLF6:30 a.m. GOLF „ European PGA Tour, Made In Denmark, third round, at Aarhus, Denmark 1 p.m. GOLF „ Web.com Tour, DAP Championship, third round, at Beachwood, Ohio 2:30 p.m. GOLF „ PGA Tour, Dell Technologies Championship, second round, at Boston 6:30 p.m. GOLF „ LPGA Tour, Cambia Portland Classic, third round, at Portland, Ore. 8:30 p.m. GOLF „ Champions Tour, Shaw Charity Classic, second round, at Calgary, Alberta (same-day tape)HORSE RACING2:30 p.m. FS2 „ Saratoga Live, Glens Falls and Saranac Stakes, at Saratoga Springs, N.Y. 5:30 p.m. NBCSN „ Breeders Cup Challege Series, Spinaway and Woodward Stakes, at Saratoga Springs, N.Y.MLB BASEBALL4 p.m. FS1 „ Detroit at N.Y. Yankees 7 p.m. FS1 „ Tampa Bay at ClevelandSOCCER7:30 a.m. NBCSN „ Premier League, Leicester City vs. Liverpool 9:30 a.m. FS1 „ Bundesliga, Bayer Leverkusen vs. VfL Wolfsburg FS2 „ Bundesliga, Eintracht Frankfurt vs. Werder Bremen 10 a.m. NBCSN „ Premier League, Chelsea vs. Bournemouth 12:20 p.m. FS2 „ Bundesliga, VfB Stuttgart vs. Bayern Munich 12:30 p.m. NBC „ Premier League, Manchester City vs. Newcastle UnitedRUGBY9 p.m. NBCSN „ English Premiership, Exeter vs. Leicester (same-day tape)TENNIS11 a.m. ESPN2 „ U.S. Open, third round, at New York 7 p.m. ESPN2 „ U.S. Open, third round, at New YorkBy BRIAN DULIKASSOCIATED PRESSCLEVELAND (AP) „ Corey Kluber pitched seven sparkling innings, Edwin Encarnacion homered and the Cleveland Indians beat the Tampa Bay Rays 3-0 on Friday night. Kluber (17-7) allowed two singles, struck out eight and walked two in Clevelands AL-best 14th shutout this season. Cody Allen worked a perfect eighth and Brad Hand finished the two-hitter for his 31st save. Kluber, making a bid for a second straight AL Cy Young Award, matched Yankees ace Luis Severino for the major league lead in wins and moved into first place in the AL with 186 2/3 innings. Encarnacion snapped a scoreless tie with a solo drive to center off Tyler Glasnow (1-4) in the seventh. The Indians added two more in the ninth when Greg Allen scored on a wild pitch and Michael Brantley singled home Francisco Lindor. Glasnow struck out six in a career-high seven innings. He was working on a no-hitter before Melky Cabrera singled with two out in the fifth. AL Central-leading Cleveland won for the fourth time in five games amid speculation it was closing in on a trade for Toronto slugger Josh Donaldson. Joey Wendle hit a leadoff single in the first and Tommy Pham singled in the fourth for Tampa Bays only hits. The Rays are 9-2 since Aug. 19, matching their best 11-game run in four years. It was Glasnows sixth start since being acquired in a July 31 trade with Pittsburgh for pitcher Chris Archer. His only win of the season occurred in relief against the White Sox on May 8.Trainers RoomRays: C Michael Perez was placed on the disabled list with a strained left hamstring. ... OF Mallex Smith (viral infection) begins a rehabilitation assignment Saturday with Single-A Charlotte. Smith fell ill and was hospitalized last week. Manager Kevin Cash said the leadoff hitter could be activated when he is eligible on Monday. Indians: RHP Trevor Bauer (right “bula stress fracture) underwent a second bone scan and will learn the results Saturday. The All-Star was struck by a line drive on Aug. 11 and is expected to be out until mid-September.Up NextRays LHP Blake Snell (16-5, 2.05 ERA) takes on Indians RHP Shane Bieber (8-2, 4.52 ERA) in the second game of the series. Snell is tied for third in the majors in victories behind Severino and Kluber.STAFF REPORTThe Stone Crabs limited the Florida Fire Frogs to one hit Thursday, in a rain-shortened 7 inning contest at the Charlotte Sports Park. Charlotte won the game 13-0. Catcher Joey Roach went 3-3, driving in four runs, pacing the Stone Crabs offense who hammered out 10 hits in the victory. It was Roachs triple in the 2nd inning that plated first baseman Russ Olive. The Stone Crabs 3-run 4th inning saw Kevin Padlo deliver his 51st RBI of the season with a sacrifice fly to right, plating Josh Fraley. Roach continued with his optimal effort singling to right, plating designated hitter Rene Pinto. Charlotte added to their totals with Eleardo Cabreras sacrifice fly to right, scoring Russ Olive. It would also be Roach capping the scoring, singling to right in the 5th inning, delivering both Carl Chester and Rene Pinto. Riley OBrien started for the Stone Crabs, yielding one hit in four innings of work, striking out five while issuing one walk. Phoenix Sanders worked the final three innings, silencing the opposition, while fanning three, earning the victory to raise his record to 1-1.Kluber pitches Indians past Rays 3-0 AP PHOTOSCleveland Indians Edwin Encarnacion rounds the bases after hitting a solo home run o Tampa Bay Rays starting pitcher Tyler Glasnow, right, during the seventh inning of a baseball game in Cleveland on Friday. Cleveland Indians starting pitcher Corey Kluber delivers to a Tampa Bay Rays batter during the “rst inning of a baseball game in Cleveland. MLB: Indians 3, Rays 0 Stone Crabs stifle Fire Frogs MINOR LEAGUE: Stone Crabs 13, Fire Frogs 0 COURSES COURSESTo place your ad here, call 941-429-3110adno=50540398 The Palms697-8118The Links 697-8877The Hills 697-2414 Long Marsh 698-0918Seminole Lakes Country Club Open to the Public 9 Holes Par 35 Open To The PublicPlay 9 Anytime 888-663-2420www.sunnybreezegolf.net TWIN ISLES CC Championship Golf CourseGolf Membership Starting at $160 Mo. Accepting Non Member Play While We Fill Our RosterGolf, Seasonal, Tennis & Social Memberships301 Madrid Blvd., Punta Gorda 941-637-1232 ext. 422 € www.twinislescc.org Kingsway Country ClubPure Championship Golf(941)-625-8898www.kingswaycountryclub.com 1-mi. East I-75 exit 170 Kings Hwy 5301 HERON CREEK BLVD., NORTH PORT Between US 41 & I-75 Exit 182423-6955 € www.heroncreekgcc.com NEW TIFEAGLE GREENS PREMIER PRACTICE FACILITYCall 625-6911 for Tee Times & Lessons Nice People, Great GolfŽTake a tour online at: DeepCreekGolf.com Under New ManagementOpen 7AM to 5PM (7days) AM 18 holes w/cart-$25-PM-$20(941)637-6191 For Tee Times 29201 S. Jones Loop Rd. € Punta Gorda 1/2 mile south of Burnt Store Rd. on US 41 in Punta Gorda941-639-5440 www.seminolelakes.netBest Value in S.W. Florida Closed for Golf Course Renovations through October 1st

PAGE 46

The Sun | Saturday, September 1, 2018 www.yoursun.com SP Page 3By STEPHEN MCKAY SUN CORRESPONDENTSomeday, a long, long time from now, Venice High volleyball coach Brian Wheatley may look back over his stellar career and realize he cant even remember his 600th win. Perhaps his mind will be “lled with recollections of the many young girls he helped mold into productive young women. Or perhaps, hell recount dozens of stories about the many state championship teams he has led. But the Indians seemingly routine straight-set victory over Lincoln Tallahassee at the TeePee on Friday night, looked for all the world like the type of win that often gets lost among what may end up being 1,000 other such victories. Venice (4-0) put the Trojans back on their heels early and seldom trailed on its way to set scores of 25-13, 25-16 and 25-16. Lincoln, from district 8A-2, saw its record slip to 2-3. I think its a tribute to the players and coaches weve had for so long,Ž said Wheatley of his 600th win. And a big reason weve had so much success is we dont have a cupcake schedule, and a lot of those wins were hard to come by. But our girls always manage to get ready to play.Ž While the “rst set turned out as the most lopsided of the three, it was in many ways the closest fought. Though often holding only a one or two-point lead midway through the opener, Venice dominated the second half of the set. Leading 11-10, junior hitter Sadie Kluner slammed home a kill that seemed to shift the momentum dramatically the Indians way. Venice “nished out the set on a 14-2 run for the 12-point win. Sena Scczepaniuk was at the service line during a 7-0 run. We worked hard for it, we were prepared to play and we rolled with it,Ž said senior hitter Aja Jones who led the Indians with 13 kills. We were happy with it, very happy with it.Ž After an early tie, Venice never trailed in the second set. While Venice cruised to a fairly easy win, it battled a team that had plenty of talent of its own. Sophomore Khori Louis, who has already committed to Florida State, came into the match leading the Trojans with 44 kills. We cleaned up a lot of things from the last few weeks and I think were back on the right railroad tracks and heading in the right direction,Ž Wheatley said. I thought our serving and our passing was excellent tonight and thats often where games are won and lost. Our hitters were also making some good decisions.Ž An early 2-0 de“cit didnt worry the Indians in the “nal set. Crisp passing and well-placed sets from Paige Canevari helped the Indians dominate the middle part of the set. A pair of service aces by freshman Ireland Ferguson helped reverse a Trojans comeback attempt late. Weve been “ghting in practice and everything is very competitive and that makes us game ready,Ž said Kluner. So thats the type of game we like to bring out on game day and we did that tonight.Ž The Indians next take to the court on Tuesday at 7 p.m. when they play host to Braden River.By CHUCK BALLAROSUN CORRESPONDENTPORT CHARLOTTE „ Laticia Nina had 28 kills and the Port Charlotte High School volleyball team overcame three set points in the third set, to score a 3-1 victory, 2519, 23-25, 27-25, 25-17, Thursday over Lakewood Ranch at the Pirates Cove in a non-district match. Following its first loss the previous night against Fort Myers, the Pirates had all it could handle from the Mustangs, who came very close to possibly pinning another loss on Port Charlotte. The Pirates were a point away from being down 2-1 in the match, before the Pirates rallied to take the set and eventually the match. I dont know what would have happened if we lost that set. After playing Fort Myers really well, we were flat and Lakewood Ranch outworked us,Ž Port Charlotte coach Kevin Krause said. I admired the way the Mustangs played defense.Ž Playing without injured setter Mckenzie Stewart, the Pirates (4-1) pulled away from a seesaw match in the first set as Alicia Kowalski served up a 9-0 run for a 25-19 win. Lakewood Ranch, 1-2, got right back in the match in the second set, which featured five lead changes and nine ties with the help of Anna Shelby Dees, 15 kills, 16 digs,and Jordan Schmuckers serve, 17 digs,to tie the match with a 25-23 win. The third set was even more thrilling, with six lead changes and 13 ties, many of them late, as Lakewood Ranch took a 24-22 lead. Port Charlotte fought off three set points as Nina and Kiersten Tisdale, nine kills, made some clutch plays down the stretch to steal a 27-25 win. One thing weve had a problem with is winning the first game and letting up. Its so frustrating. We know we need to come out stronger,Ž Nina said. Kiersten was clutch. When we needed her to put the ball down, she did. She was the one who won that game.Ž That took the wind out of the Mustangs sails. Even though they were able to tie the fourth set at 12, the Pirates finished them off by outscoring them 13-5 the rest of the way, with Nina dominating up front. Alani Qualls had 12 kills and six blocks for the Pirates. Zoe Burkhart had 16 digs and Alicia Kowalski had 15 digs. Yami Zamarripa had 19 digs for Lakewood Ranch while Jordan Schmucker had 17 digs. MacKenzie Schmucker had 28 assists. We felt really good about how we competed. Were working on things and doing things we havent done before,Ž said Lakewood Ranch coach Perri Hankins. We matched up well and were really happy.ŽPirates hold off Lakewood Ranch Venice blanks Lincoln PREP VOLLEYBALL: Port Charlotte 3, Lakewood Ranch 1 PREP GOLF: Recap PREP VOLLEYBALL: Venice 3, Lincoln 0 The Charlotte Lady Tarpons defeated Community School of Naples Friday evening at Cardinal Mooney, winning 25-20, 22-25, 15-11.Lady Tarpons defeat CSN SUN PHOTO BY KAT GODINA Charlottes Kaitlyn Hopper passes the ball during Thursdays game against Desoto.SUN PHOTOS BY TIM KERNPort Charlottes Sara Tirb makes her approach shot after a great drive on the “rst tee.Area golfers ready for fall seasonPort Charlottes Shaelyn Taylor takes her shot from the fairway. Lemon Bay High Schools Meadow Southworth drives the ball of the tee to begin her round. Lemon Bay Head Coach Darrell Roach is entering his 25th and “nal season as a golf coach at Lemon Bay. He will be retiring after 39 years of teaching at the high school after this school year.

PAGE 47

Page 4 E/N/C www.yoursun.com The Sun | Saturday, September 1, 2018AMERICAN LEAGUENATIONAL LEAGUEEAST DIVISION TEAM W L PCT. GB WCGB L10 STR HOME AWAY Boston 93 42 .689 „ „ 5-5 W-3 48-18 45-24 New York 85 50 .630 8 „ 6-4 W-1 47-23 38-27 Tampa Bay 71 63 .530 21 8 8-2 L-1 41-24 30-39 Toronto 60 73 .451 32 19 5-5 L-4 34-33 26-40 Baltimore 40 94 .299 52 39 3-7 W-3 24-44 16-50 CENTRAL DIVISION TEAM W L PCT GB WCGB L10 STR HOME AWAY Cleveland 77 57 .575 „ „ 5-5 W-2 42-25 35-32 Minnesota 62 71 .466 14 17 3-7 L-1 39-29 23-42 Detroit 54 81 .400 23 26 3-7 L-1 34-34 20-47 Chicago 53 81 .396 24 26 6-4 L-1 25-41 28-40 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 52 .612 „ „ 7-3 L-1 35-31 47-21 Oakland 80 55 .593 2 „ 5-5 L-2 39-27 41-28 Seattle 75 59 .560 7 4 4-6 W-1 38-28 37-31 Los Angeles 65 69 .485 17 14 3-7 W-1 34-34 31-35 Texas 58 76 .433 24 21 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 68 .496 8 8 5-5 L-2 33-32 34-36 New York 59 74 .444 15 15 5-5 W-1 28-40 31-34 Miami 53 81 .396 21 22 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 76 60 .559 4 „ 7-3 W-3 40-26 36-34 Pittsburgh 65 69 .485 14 10 3-7 L-1 35-34 30-35 Cincinnati 57 77 .425 22 18 2-8 L-2 32-37 25-40 WEST DIVISION TEAM W L PCT. GB WCGB L10 STR HOME AWAY Arizona 74 60 .552 „ „ 6-4 W-2 35-31 39-29 Colorado 72 61 .541 1 2 5-5 L-1 34-30 38-31 Los Angeles 72 62 .537 2 3 6-4 L-1 35-34 37-28 San Francisco 67 68 .496 7 8 6-4 L-1 38-28 29-40 San Diego 53 83 .390 22 23 4-6 W-3 26-43 27-40 MAJOR LEAGUE BASEBALLINDIANS 3, RAYS 0 T AMPA BAY AB R H BI BB SO AVG. W endle 2b 4 0 1 0 0 2 .295 Duffy 3b 3 0 0 0 1 1 .296 Choi dh 3 0 0 0 1 1 .260 Pham lf 3 0 1 0 0 1 .253 Bauers rf 3 0 0 0 0 3 .201 Cron 1b 3 0 0 0 0 0 .255 Kiermaier cf 3 0 0 0 0 0 .196 A dames ss 3 0 0 0 0 2 .251 S ucre c 2 0 0 0 0 0 .201 a-Lowe ph 1 0 0 0 0 1 .208 Moore c 0 0 0 0 0 0 .167 T OTALS 28 0 2 0 2 11 CLEVELAND AB R H BI BB SO AVG. Lindor ss 3 1 0 0 1 1 .286 Brantley lf 4 0 1 1 0 1 .303 Ramirez 3b 4 0 0 0 0 2 .288 Encarnacion dh 3 1 1 1 0 0 .236 A lonso 1b 2 0 0 0 1 0 .246 Cabrera rf 3 0 1 0 0 0 .277 Guyer rf 0 0 0 0 0 0 .188 Kipnis 2b 3 0 0 0 0 1 .227 Gomes c 3 0 0 0 0 2 .257 G.Allen cf 2 1 1 0 0 0 .243 T OTALS 27 3 4 2 2 7 T AMPA BAY 000 000 000 „ 0 2 0 CLEVELAND 000 000 12X „ 3 4 0 a-struck out for Sucre in the 8th. LOB„Tampa Bay 3, Cleveland 3. HR„ Encarnacion (29), off Glasnow. RBIs„ Brantley (70), Encarnacion (92). SB„Lindor 2 (22), Cabrera (1), G.Allen (14). Runners left in scoring position„Tampa Bay 1 (Cron) Cleveland 1 (Kipnis). RISP„Tampa Bay 0 for 4 Cleveland 1 for 2. GIDP„Pham, Cabrera. DP„Tampa Bay 1 (Wendle, Adames, Cron) Cleveland 1 (Ramirez, Kipnis, Alonso). T AMPA BAY IP H R ER BB SO NP ERA Glasnow, L, 1-4 7 2 1 1 1 6 79 3.95 S tanek 1 2 2 2 1 1 23 2.77 CLEVELAND IP H R ER BB SO NP ERA Kluber, W, 17-7 7 2 0 0 2 8 109 2.80 C.Allen, H, 4 1 0 0 0 0 2 9 4.53 Hand, S, 3.16 1 0 0 0 0 1 10 2.61 HBP„Glasnow (G.Allen). WP„Stanek 2. Umpires„Home, Alfonso Marquez First, Jim Wolf Second, Sam Holbrook Third, Chris S egal. T „2:18. A„25,639 (35,225).BREWERS 4, NATIONALS 1 MILWAUKEE AB R H BI BB SO AVG. Cain cf 4 0 0 0 0 1 .308 Y elich rf 4 1 2 0 0 0 .317 A guilar 1b 4 1 1 1 0 0 .276 Barnes p 0 0 0 0 0 0 --J effress p 0 0 0 0 0 0 --S haw 2b-1b 4 1 1 2 0 1 .247 Braun lf 4 0 0 0 0 0 .252 Moustakas 3b 4 0 0 0 0 1 .254 Kratz c 3 1 1 1 0 1 .260 A rcia ss 3 0 0 0 0 0 .212 Chacin p 3 0 1 0 0 0 .180 J ennings p 0 0 0 0 0 0 .667 S choop 2b 0 0 0 0 0 0 .237 T OTALS 33 4 6 4 0 4 W ASHINGTON AB R H BI BB SO AVG. Eaton rf 5 1 2 0 0 1 .302 T urner ss 4 0 3 0 1 0 .270 Harper cf 4 0 0 0 1 2 .245 Rendon 3b 5 0 1 1 0 1 .297 S oto lf 3 0 2 0 1 1 .295 Zimmerman 1b 3 0 0 0 1 0 .263 Wieters c 3 0 1 0 0 1 .233 Kieboom c 1 0 0 0 0 0 .191 Difo 2b 4 0 0 0 0 0 .238 Roark p 1 0 0 0 0 1 .208 Glover p 0 0 0 0 0 0 --a-Taylor ph 1 0 0 0 0 0 .228 Cordero p 0 0 0 0 0 0 --Grace p 0 0 0 0 0 0 .500 b-Stevenson ph 1 0 0 0 0 1 .255 TOTALS 35 1 9 1 4 8 MILWAUKEE 211 000 000 „ 4 6 1 WASHINGTON 100 000 000 „ 1 9 0 a-grounded out for Glover in the 7th. bstruck out for Grace in the 9th. E„Arcia (13). LOB„Milwaukee 2, Washington 12. 2B„Turner (20). HR„Shaw (27), off Roark Kratz (5), off Roark Aguilar (31), off Roark. RBIs„Aguilar (93), Shaw 2 (76), Kratz (19), Rendon (66). SB„Yelich (15), Turner (34). S„Roark. Runners left in scoring position„Milwaukee 1 (Aguilar) Washington 8 (Eaton, Harper, Rendon 3, Zimmerman, Roark, Kieboom). RISP„Milwaukee 0 for 1 Washington 1 for 15. Runners moved up„Wieters, Zimmerman. GIDP„Zimmerman. DP„Milwaukee 1 (Schoop, Arcia, Shaw). MILWAUKEE IP H R ER BB SO NP ERA Chacin, W, 14-5 6.1 6 1 1 2 6 102 3.53 Jennings, H, 11 .2 1 0 0 0 0 17 3.21 Barnes, H, 4 1 1 0 0 1 0 14 3.53 Jeffress, S, 8-13 1 1 0 0 1 2 23 1.50 WASHINGTON IP H R ER BB SO NP ERA Roark, L, 8-14 6 6 4 4 0 3 95 4.03 Glover 1 0 0 0 0 0 14 4.91 Cordero 1 0 0 0 0 0 3 3.12 Grace 1 0 0 0 0 1 8 2.84 WP„Chacin. Umpires„Home, Chad Whitson First, Mark Carlson Second, Pat Hoberg Third, Brian Knight. T„3:11. A„30,676 (41,313).YANKEES 7, TIGERS 5 DETROIT AB R H BI BB SO AVG. Candelario 3b 5 0 1 0 0 3 .226 Adduci 1b 3 0 1 2 0 1 .286 a-Mahtook ph-lf 1 0 1 1 1 0 .218 Castellanos rf 5 1 1 0 0 3 .288 Martinez dh 4 0 2 0 0 0 .252 1-Reyes pr-dh 1 0 0 0 0 1 .211 Goodrum lf-1b 3 1 1 1 1 1 .233 Rodriguez ss 3 0 0 1 0 2 .208 McCann c 4 1 1 0 0 2 .221 Jones cf 4 1 1 0 0 1 .204 Lugo 2b 4 1 3 0 0 0 .500 TOTALS 37 5 12 5 2 14 NEW YORK AB R H BI BB SO AVG. Gardner lf 4 2 2 2 0 2 .240 Stanton dh 3 0 0 0 1 2 .275 Hicks cf 3 2 1 1 1 1 .251 Andujar 3b 4 1 1 1 0 1 .299 Robinson rf 0 0 0 0 0 0 .143 Voit 1b 3 1 0 0 1 1 .304 Torres ss 4 0 2 2 0 1 .282 Walker rf-3b 3 0 0 0 1 0 .224 Romine c 4 0 1 1 0 1 .255 Torreyes 2b 4 1 0 0 0 0 .289 TOTALS 32 7 7 7 4 9 DETROIT 000 120 110 „ 5 12 1 NEW YORK 000 004 03X „ 7 7 0 a-singled for Adduci in the 7th. 1-ran for Martinez in the 8th. E„Lugo (1). LOB„Detroit 8, New York 5. 2B„McCann (14), Gardner (18). 3B„Adduci (2). HR„Goodrum (15), off Severino Gardner (12), off Zimmermann Hicks (23), off Zimmermann Andujar (23), off Zimmermann. RBIs„Adduci 2 (14), Goodrum (43), Rodriguez (14), Mahtook (17), Gardner 2 (40), Hicks (64), Andujar (75), Torres 2 (62), Romine (38). SF„Rodriguez. Runners left in scoring position„Detroit 4 (Castellanos, Jones 2, Reyes) New York 2 (Torreyes 2). RISP„Detroit 3 for 11 New York 2 for 5. DETROIT IP H R ER BB SO NP ERA Zimmermann 6 3 4 1 1 6 85 4.22 Coleman 1 1 0 0 0 1 18 3.50 Jimnez, L, 4-4, H, 20 .2 1 3 3 2 2 30 4.58 Wilson .1 2 0 0 1 0 9 3.76 NEW YORK IP H R ER BB SO NP ERA Severino 6 6 3 3 0 10 102 3.32 Holder, H, 6 .2 2 1 1 0 0 10 3.18 Britton, W, 2-0 1.1 3 1 1 1 1 26 4.06 Rbertson, S, 5-9 1 1 0 0 1 3 22 2.90 Inherited runners-scored„Wilson 3-3, Britton 2-1. PB„Romine (4). Umpires„Home, Nic Lentz First, Paul Nauert Second, Scott Barry Third, Carlos Torres. T„3:10. A„41,026 (47,309).STATISTICAL LEADERSAMERICAN LEAGUE RBI: Martinez, Boston, 114; Davis, Oakland, 103; Ramirez, Cleveland, 94; Encarnacion, Cleveland, 91; Bogaerts, Boston, 86; Bregman, Houston, 86; Haniger, Seattle, 84; Lowrie, Oakland, 84; Stanton, New York, 84; Cruz, Seattle, 81. HOME RUNS: Davis, Oakland, 39; Martinez, Boston, 39; Ramirez, Cleveland, 37; Gallo, Texas, 34; Stanton, New York, 33; Cruz, Seattle, 32; Trout, Los Angeles, 31; Betts, Boston, 29; Lindor, Cleveland, 29; Encarnacion, Cleveland, 28. ERA: Sale, Boston, 1.97; Snell, Tampa Bay, 2.05; Bauer, Cleveland, 2.22; Verlander, Houston, 2.79; 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: Verlander, Houston, 240; Cole, Houston, 234; Sale, Boston, 219; Bauer, Cleveland, 214; Severino, New York, 189. NATIONAL LEAGUE 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; Freeman, Atlanta, 81. 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. ERA: deGrom, New York, 1.68; Nola, Philadelphia, 2.10; Scherzer, Washington, 2.22; Foltynewicz, Atlanta, 2.80; Freeland, Colorado, 2.90; Greinke, Arizona, 2.94; Mikolas, St. Louis, 2.96; Corbin, Arizona, 3.15; Williams, Pittsburgh, 3.30; Wood, Los Angeles, 3.42. STRIKEOUTS: Scherzer, Washington, 249; deGrom, New York, 224; Corbin, Arizona, 207; Nola, Philadelphia, 177; Foltynewicz, Atlanta, 174; Marquez, Colorado, 173. ROUNDUP/MATCHUPSIndians 3, Rays 0: Corey Kluber pitched seven sparkling innings, Edwin Encarnacion homered and the Cleveland Indians beat the Rays. Kluber allowed two singles, struck out eight and walked two in Clevelands AL-best 14th shutout this season. Cody Allen worked a perfect eighth and Brad Hand “nished the two-hitter for his 31st save. Yankees 7, Tigers 5: Aaron Boones exit preceded a midgame “reworks show by his hitters, as Brett Gardner homered to break up Jordan Zimmermanns no-hit bid before Aaron Hicks and Miguel Andujar cracked back-to-back homers. Brewers 4 Nationals 1: Jhoulys Chacin pitched effectively into the seventh inning, Travis Shaw hit a two-run homer and the Milwaukee Brewers beat the Washington Nationals. During the game, the teams reportedly worked out a trade that will send pitcher Gio Gonzalez from the Nationals to the Brewers. The left-handed starter, who has struggled in 2018, will be a free agent in the offseason. The Brewers also got home runs from Jesus Aguilar, his 31st, and Erik Kratz in winning their third straight game. LATE Chicago Cubs at Philadelphia Toronto at Miami Pittsburgh at Atlanta Cincinnati at St. Louis Arizona at L.A. Dodgers Colorado at San Diego N.Y. Mets at San Francisco Minnesota at Texas Boston at Chicago White Sox L.A. Angels at Houston Baltimore at Kansas City Seattle at OaklandTODAYS PITCHING COMPARISONNATIONAL LEAGUE 2018 TEAM LAST THREE STARTS TEAMS PITCHERS TIME W-L ERA REC W-L IP ERA New York Matz (L) 5-11 4.36 11-13 0-2 14.0 4.50 San Francisco Holland (L) 4:05p 7-8 3.65 14-11 1-0 16.0 1.13 Milwaukee Anderson (R) 9-7 4.04 14-12 2-0 15.0 6.00 Washington Strasburg (R) 7:05p 7-7 4.15 8-8 1-1 14.2 7.98 Chicago Hendricks (R) 10-10 3.86 13-14 2-1 20.0 2.70 Philadelphia E”in (R) 7:05p 9-5 3.99 10-9 1-1 15.1 6.46 Pittsburgh Archer (R) 4-7 4.72 11-11 0-2 13.0 7.62 Atlanta Gausman (R) 7:10p 9-9 3.87 10-16 3-0 19.0 0.95 Cincinnati Castillo (R) 7-11 5.07 13-13 1-2 15.2 6.32 St. Louis P oncedeleon (R) 7:15p 0-0 2.08 1-1 0-0 11.0 0.82 Colorado Gray (R) 10-7 4.76 15-10 1-0 20.0 4.50 San Diego Erlin (L) 8:40p 3-4 3.69 3-4 1-1 15.2 5.17 Arizona Corbin (L) 10-5 3.15 16-11 1-1 20.0 3.15 Los Angeles Kershaw (L) 9:10p 6-5 2.39 10-10 1-0 23.0 1.57AMERICAN LEAGUE 2018 TEAM LAST THREE STARTS TEAMS PITCHERS TIME W-L ERA REC W-L IP ERA Detroit TBD 0-0 0.00 0-0 0-0 0.0 0.00 New York Tanaka (R) 4:05p 9-5 3.97 13-9 0-2 19.0 3.32 Boston Rodriguez (L) 11-3 3.44 16-3 2-0 17.0 0.00 Chicago Rodon (L) 7:10p 6-3 2.70 8-6 3-0 21.0 3.00 Tampa Bay Snell (L) 16-5 2.05 16-9 3-0 17.0 1.06 Cleveland Bieber (R) 7:10p 8-2 4.52 10-4 2-0 16.0 5.63 Los Angeles Pena (R) 1-4 4.52 5-7 0-1 18.0 3.50 Houston TBD 7:10p 0-0 0.00 0-0 0-0 0.0 0.00 Baltimore Bundy (R) 7-13 5.37 8-17 0-3 14.1 11.30 Kansas City Fillmyer (R) 7:15p 2-1 4.21 2-6 1-0 14.0 7.07 Minnesota Berrios (R) 11-9 3.74 15-12 0-1 13.2 4.61 Texas Gallardo (R) 8:05p 7-3 6.11 9-3 0-2 14.1 5.65 Seattle Paxton (L) 10-5 3.68 14-10 1-1 13.0 5.54 Oakland Mengden (R) 9:05p 6-6 4.28 10-6 0-1 12.1 10.95 INTERLEAGUE 2018 TEAM LAST THREE STARTS TEAMS PITCHERS TIME W-L ERA REC W-L IP ERA Toronto Estrada (R) 7-10 5.18 11-12 2-1 14.0 7.71 Miami Chen (L) 7:10p 5-9 4.91 10-11 1-1 17.2 2.04 KEY: TEAM REC-Teams Record in games started by todays pitcher. THIS DATE IN BASEBALLSept. 1 1906: The Philadelphia Athletics beat the Boston Red Sox 4-1 in 24 innings. Jack Coombs of the Athletics and Joe Harris of the Red Sox pitched all 24 innings. Coombs fanned 18. 1930: Wes Ferrell of Cleveland beat the St. Louis Browns 9-5 for his 13th straight victory. 1931: Lou Gehrig hit his third grand slam in four days as the Yankees beat the Boston Red Sox 5-1. 1945: The Philadelphia Phillies, behind Vince DiMaggios grand slam, beat the Braves 8-3 in Boston. It was the fourth grand slam of the year for DiMaggio to tie a major league mark. 1958: Vinegar Bend Mizell of the St. Louis Cardinals set a National League record by walking nine batters and tossing a shutout. 1963: Curt Simmons of the St. Louis Cardinals allowed six hits, drove in two runs with a triple and stole home plate in a 7-3 victory over the Philadelphia Phillies. Simmons steal of home is the last by a pitcher. 1967: Cincinnatis Bob Lee walked Dick Groat with the bases loaded in the 21st inning to give the San Francisco Giants a 1-0 victory at Crosley Field. 1975: Tom Seaver struck out Manny Sanguillen in the seventh inning to become the “rst pitcher to strike out at least 200 batters in eight consecutive seasons. Seaver recorded 10 strikeouts in the Mets 3-0 triumph over Pittsburgh. 1998: Mark McGwire broke Hack Wilsons 68-year-old National League record for home runs in a season, hitting his 56th and 57th in the St. Louis Cardinals victory over the Florida Marlins.BOX SCORESTHURSDAYS GAMES American League Cleveland 5, Minnesota 3 Detroit 8, N.Y. Yankees 7 Boston 9, Chicago White Sox 4 L.A. Angels 5, Houston 2 Seattle 7, Oakland 1 National League Milwaukee 2, Cincinnati 1, 11 innings St. Louis 5, Pittsburgh 0 Chicago Cubs 5, Atlanta 4 Arizona 3, L.A. Dodgers 1 San Diego 3, Colorado 2, 13 innings SUNDAYS GAMES American League Detroit at N.Y. Yankees, 1:05 p.m. Boston at Chicago White Sox, 2:10 p.m. Baltimore at Kansas City, 2:15 p.m. Minnesota at Texas, 3:05 p.m. Seattle at Oakland, 4:05 p.m. Tampa Bay at Cleveland, 4:10 p.m. L.A. Angels at Houston, 8:05 p.m. National League Chicago Cubs at Philadelphia, 1:35 p.m. Milwaukee at Washington, 1:35 p.m. Cincinnati at St. Louis, 2:15 p.m. N.Y. Mets at San Francisco, 4:05 p.m. Arizona at L.A. Dodgers, 4:10 p.m. Colorado at San Diego, 4:10 p.m. Pittsburgh at Atlanta, 5:05 p.m. Interleague Toronto at Miami, 1:10 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 115 448 109 153 .342 JMartinez Bos 127 488 100 164 .336 Altuve Hou 113 444 69 146 .329 Segura Sea 122 501 81 159 .317 Trout LAA 115 393 88 122 .310 MSmith TB 116 374 50 115 .307 Merri“eld KC 129 508 64 156 .307 Brantley Cle 120 481 75 146 .304 Andujar NYY 123 474 69 142 .300 MDuffy TB 112 436 48 130 .298 NATIONAL LEAGUE Player G AB R H Pct. Yelich Mil 119 478 93 151 .316 Zobrist ChC 111 360 59 113 .314 Gennett Cin 130 492 77 154 .313 FFreeman Atl 133 514 82 160 .311 Cain Mil 116 444 72 138 .311 Martinez StL 126 438 50 136 .311 Markakis Atl 133 520 71 160 .308 DPeralta Ari 121 472 66 143 .303 Arenado Col 127 477 83 144 .302 Rendon Was 108 419 64 125 .298 Through Aug. 30 Swiping secondMilwaukee Brewers second baseman Travis Shaw, left, cant make the tag on the Washington Nationals Adam Eaton as he steals second base during the “rst inning of Fridays game at Nationals Park in Washington. [ALEX BRANDON/THE ASSOCIATED PRESS]

PAGE 48

The Sun | Saturday, September 1, 2018 www.yoursun.com E/N/C Page 5 SCOREBOARD PRO BASEBALLAMERICAN LEAGUEAll times EasternEAST DIVISION W L PCT. GB Boston 93 42 .689 „ New York 85 50 .630 8 Tampa Bay 71 63 .530 21 Toronto 60 73 .451 32 Baltimore 40 94 .299 52 CENTRAL DIVISION W L PCT. GB Cleveland 77 57 .575 „ Minnesota 62 71 .466 14 Detroit 54 81 .400 23 Chicago 53 81 .396 24 Kansas City 42 91 .316 34 WEST DIVISION W L PCT. GB Houston 82 52 .612 „ Oakland 80 55 .593 2 Seattle 75 59 .560 7 Los Angeles 65 69 .485 17 Texas 58 76 .433 24Thursdays GamesCleveland 5, Minnesota 3 Detroit 8, N.Y. Yankees 7 Boston 9, Chicago White Sox 4 L.A. Angels 5, Houston 2 Seattle 7, Oakland 1Fridays GamesN.Y. Yankees 7, Detroit 5 Cleveland 3, Tampa Bay 0 Toronto at Miami, late Minnesota at Texas, late Boston at Chicago White Sox, late L.A. Angels at Houston, late Baltimore at Kansas City, late Seattle at Oakland, lateTodays GamesDetroit (TBD) at N.Y. Yankees (Tanaka 9-5), 4:05 p.m. Boston (Rodriguez 11-3) at Chicago White Sox (Rodon 6-3), 7:10 p.m. L.A. Angels (Pena 1-4) at Houston (TBD), 7:10 p.m. Tampa Bay (Snell 16-5) at Cleveland (Bieber 8-2), 7:10 p.m. Toronto (Estrada 7-10) at Miami (Chen 5-9), 7:10 p.m. Baltimore (Bundy 7-13) at Kansas City (Fillmyer 2-1), 7:15 p.m. Minnesota (Berrios 11-9) at Texas (Gallardo 7-3), 8:05 p.m. Seattle (Paxton 10-5) at Oakland (Mengden 6-6), 9:05 p.m.Sundays GamesDetroit at N.Y. Yankees, 1:05 p.m. Toronto at Miami, 1:10 p.m. Boston at Chicago White Sox, 2:10 p.m. Baltimore at Kansas City, 2:15 p.m. Minnesota at Texas, 3:05 p.m. Seattle at Oakland, 4:05 p.m. Tampa Bay at Cleveland, 4:10 p.m. L.A. Angels at Houston, 8:05 p.m.NATIONAL LEAGUEAll times Eastern EAST DIVISION W L PCT. GB Atlanta 74 59 .556 „ Philadelphia 71 62 .534 3 Washington 67 68 .496 8 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 76 60 .559 4 Pittsburgh 65 69 .485 14 Cincinnati 57 77 .425 22 WEST DIVISION W L PCT. GB Arizona 74 60 .552 „ Colorado 72 61 .541 1 Los Angeles 72 62 .537 2 San Francisco 67 68 .496 7 San Diego 53 83 .390 22Thursdays GamesMilwaukee 2, Cincinnati 1, 11 innings St. Louis 5, Pittsburgh 0 Chicago Cubs 5, Atlanta 4 Arizona 3, L.A. Dodgers 1 San Diego 3, Colorado 2, 13 inningsFridays GamesMilwaukee 4, Washington 1 Chicago Cubs at Philadelphia, late Toronto at Miami, late Pittsburgh at Atlanta, late Cincinnati at St. Louis, late Arizona at L.A. Dodgers, late Colorado at San Diego, late N.Y. Mets at San Francisco, lateTodays GamesN.Y. Mets (Matz 5-11) at San Francisco (Holland 7-8), 4:05 p.m. Chicago Cubs (Hendricks 10-10) at Philadelphia (E”in 9-5), 7:05 p.m. Milwaukee (Anderson 9-7) at Washington (Strasburg 7-7), 7:05 p.m. Pittsburgh (Archer 4-7) at Atlanta (Gausman 9-9), 7:10 p.m. Toronto (Estrada 7-10) at Miami (Chen 5-9), 7:10 p.m. Cincinnati (Castillo 7-11) at St. Louis (Poncedeleon 0-0), 7:15 p.m. Colorado (Gray 10-7) at San Diego (Erlin 3-4), 8:40 p.m. Arizona (Corbin 10-5) at L.A. Dodgers (Kershaw 6-5), 9:10 p.m.Sundays GamesToronto at Miami, 1:10 p.m. Chicago Cubs at Philadelphia, 1:35 p.m. Milwaukee at Washington, 1:35 p.m. Cincinnati at St. Louis, 2:15 p.m. N.Y. Mets at San Francisco, 4:05 p.m. Arizona at L.A. Dodgers, 4:10 p.m. Colorado at San Diego, 4:10 p.m. Pittsburgh at Atlanta, 5:05 p.m.PRO FOOTBALLNFL PRESEASONAll times EasternAMERICAN CONFERENCEEAST W L T PCT. PF PA New England 3 1 0 .750 94 74 Buffalo 2 2 0 .500 83 98 Miami 1 3 0 .250 88 87 N.Y. Jets 1 3 0 .250 55 47 SOUTH W L T PCT. PF PA Houston 3 1 0 .750 67 50 Indianapolis 3 1 0 .750 88 80 Jacksonville 3 1 0 .750 76 50 Tennessee 0 4 0 .000 40 90 NORTH W L T PCT. PF PA Baltimore 5 0 0 1.000 127 72 Pittsburgh 3 1 0 .750 120 95 Cincinnati 3 1 0 .750 103 80 Cleveland 3 1 0 .750 77 46 WEST W L T PCT. PF PA Oakland 3 1 0 .750 74 54 Denver 2 2 0 .500 101 93 Kansas City 2 2 0 .500 91 79 L.A. Chargers 2 2 0 .500 71 95 NATIONAL CONFERENCE EAST W L T PCT. PF PA N.Y. Giants 2 2 0 .500 74 70 Washington 1 3 0 .250 69 98 Philadelphia 1 3 0 .250 44 82 Dallas 0 4 0 .000 43 86 S OUTH W L T PCT. PF PA New Orleans 3 1 0 .750 103 47 Carolina 3 1 0 .750 104 96 Tampa Bay 2 2 0 .500 96 96 A tlanta 0 4 0 .000 27 96 NORTH W L T PCT. PF PA Minnesota 3 1 0 .750 86 65 Green Bay 2 2 0 .500 109 97 Chicago 2 3 0 .400 121 118 Detroit 1 3 0 .250 77 111 WEST W L T PCT. PF PA A rizona 3 1 0 .750 81 56 L.A. Rams 2 2 0 .500 47 96 San Francisco 1 3 0 .250 75 83 Seattle 0 4 0 .000 70 94WEEK 4 Thursdays GamesNew England 17, N.Y. Giants 12 Miami 34, Atlanta 7 Philadelphia 10, N.Y. Jets 9 Cleveland 35, Detroit 17 Indianapolis 27, Cincinnati 26 Jacksonville 25, Tampa Bay 10 Baltimore 30, Washington 20 Pittsburgh 39, Carolina 24 Minnesota 13, Tennessee 3 New Orleans 28, L.A. Rams 0 Houston 14, Dallas 6 Buffalo 28, Chicago 27 Kansas City 33, Green Bay 21 L.A. Chargers 23, San Francisco 21 Denver 21, Arizona 10 Oakland 30, Seattle 19REGULAR 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 56, UConn 17Fridays GamesNo. 4 Wisconsin vs. Western Kentucky, late No. 13 Stanford vs. San Diego State, lateToday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 W. Va. vs. Tenn. at Charlotte, N.C., 3:30 p.m. No. 18 Miss.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 Fla. State vs. No. 20 Va. Tech, 8 p.m.SCHEDULE/RESULTSWEEK 2 Thursdays Games EASTMaine 35, New Hampshire 7 Rhode Island 21, Delaware 19 Wagner 40, Bowie State 23 UCF 56, UConn 17SOUTHCampbell 49, Chowan 26 Chattanooga 34, Tennessee Tech 10 E. Kentucky 49, Morehead State 23 Georgia State 24, Kennesaw State 20 Louisiana-Monroe 34, SE Louisiana 31 S. Illinois 49, Murray State 10 Samford 66, Shorter 9 UAB 52, Savannah State 0 Wake Forest 23, Tulane 17, OTMIDWESTBall State 42, CCSU 6 Indiana State 49, Quincy 0 Minnesota 48, New Mexico State 10 North Dakota 35, MVSU 7 Northwestern 31, Purdue 27SOUTHWESTOklahoma State 58, Missouri State 17 Texas A&M 59, Northwestern State 7FAR WESTMontana State 26, W. Illinois 23 Utah 41, Weber State 10 UC Davis 44, San Jose State 38Fridays Games SOUTHDuke 34, Army 14MIDWESTE. Michigan 51, Monmouth (NJ) 17 Michigan St. 38, Utah St. 31 Syracuse 55, W. Michigan 42 W. Kentucky at Wisconsin, lateFAR WESTWestern State (Col.) at Idaho State, late Portland State at Nevada,late San Diego State at Stanford, late Colorado at Colorado State, lateTodays Games EASTTexas State 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 State at Penn State, 3:30 p.m. Albany (NY) at Pittsburgh, 3:30 p.m. William & Mary at Bucknell, 6 p.m. Delaware State 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 State 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. Tenn. vs. W. Virginia at Charlotte, N.C., 3:30 p.m. Fort Valley State at Florida A&M, 5 p.m. Tuskegee at Alabama State, 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 State at Norfolk State, 6 p.m. Elon at South Florida, 6 p.m. Boise State 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 State at Louisiana-Lafayette, 7 p.m. Mercer at Memphis, 7 p.m. Towson at Morgan State, 7 p.m. Louisiana Tech at South Alabama, 7 p.m. Jackson State at Southern Miss., 7 p.m. Bethune-Cookman vs. Tennessee State, 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 Miss.i State, 7:30 p.m. Middle Tennessee at Vanderbilt, 7:30 p.m. Alabama vs. Louisville at Orlando, Fla., 8 p.m.MIDWESTKent State at Illinois, noon Oregon State at Ohio State, noon Robert Morris at Dayton, 1 p.m. Howard at Ohio, 2 p.m. Butler at Youngstown State, 2 p.m. N. Illinois at Iowa, 3:30 p.m. Marshall at Miami (Ohio), 3:30 p.m. Cal Poly at N. Dakota State, 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 State, 7:10 p.m. St. Xavier at Illinois State, 7:30 p.m. Michigan at Notre Dame, 7:30 p.m. S. Dakota State at Iowa State, 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 State, 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 WEST Stony Brook at Air Force, 2 p.m. Washington State 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 State 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 State, 9 p.m. Idaho at Fresno State, 10 p.m. UTSA at Arizona State, 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 State, 8 p.m.ODDSPREGAME.COM LINEMAJOR LEAGUE BASEBALL Today National LeagueFAVORITE LINE UNDERDOG LINE at San Francisco -148 New York +138 Chicago -133 at Philadelphia +123 at Washington -138 Milwaukee +128 at Atlanta -160 Pittsburgh +150 at St. Louis -168 Cincinnati +158 Colorado -158 at San Diego +148 at Los Angeles -173 Arizona +161American Leagueat New York Off Detroit Off at Houston Off Los Angeles Off Boston -148 at Chicago +138 at Cleveland -107 Tampa Bay -103 at Kansas City -117 Baltimore +107 Minnesota -125 at Texas +115 Seattle -133 at Oakland +123Interleagueat Miami -108 Toronto -102COLLEGE FOOTBALL TodayFAVORITE OPEN TODAY O/U UNDERDOG at Oklahoma 24 20 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 55 Akron at Boston College 20 17 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 47 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 54 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 66 Mississippi at S. Carolina 35 29 57 Cstl Carolina West Virginia 7 9 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 5 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 TechNFL ThursdayFAVORITE OPEN TODAY O/U UNDERDOG at Philadelphia 5 3 45 AtlantaSunday, Sept. 9Pittsburgh 6 5 46 at Cleveland at Minnesota 5 6 46 San Fran at Indianapolis 1 3 47 Cincinnati at Baltimore 3 7 41 Buffalo Jacksonville 3 3 43 at NY Giants at New Orleans 7 9 49 Tampa Bay at New England 6 6 51 Houston Tennessee 1 1 45 at Miami at LA Chargers 3 3 47 Kansas City at Denver 1 3 42 Seattle at Carolina 2 2 43 Dallas at Arizona Pk Pk 44 Washington at Green Bay 8 8 47 ChicagoMonday, Sept. 10at Detroit 6 6 44 NY Jets LA Rams 1 3 49 at OaklandUpdated odds available at Pregame.comTRANSACTIONSBASEBALLMajor League BaseballOFFICE OF THE COMMISSIONER OF BASEBALL „ Suspended Minnesota minor league RHP Alex Banks (DSL) 72 games and Boston minor league C Alberto Schmidt (Lowell-NYP) 76 games after both tested positive for Stanozolol, a performance-enhancing substance in violation of the Minor League Drug Prevention and Treatment Program.American LeagueCHICAGO WHITE SOX „ Purchased the contract of RHP Ian Hamilton from Charlotte (IL). NEW YORK YANKEES „ Acquired OF Andrew McCutchen from San Francisco for INF Abiatal Avelino, RHP Juan De Paula and cash. TEXAS RANGERS „ Acquired RHPs Abdiel Mendoza and Teodoro Ortega from Oakland for RHP Cory Gearrin. Recalled RHP Connor Sadzeck from Round Rock (PCL).National LeagueCHICAGO CUBS „ Placed OF Jason Heyward on the 10-day DL. Recalled RHP Dillon Maples from Iowa (PCL). COLORADO ROCKIES „ Acquired C Drew Butera and cash considerations from Kansas City for LHP Jerry Vasto. MILWAUKEE BREWERS „ Acquired LHP Xavier Cedeno from the Chicago White Sox for OF Bryan Connell and RHP Johan Dominguez. WASHINGTON NATIONALS „ Acquired RHP Andrew Istler from the Los Angeles Dodgers for RHP Ryan Madson. Recalled LHP Sammy Solis from Syracuse (IL).American AssociationST. PAUL SAINTS „ Released OF Richard Prigatano.Atlantic LeagueLONG ISLAND DUCKS „ Acquired RHP Brett Marshall from Southern Maryland to complete a previous trade. Activated RHP Matt Larkins and C Wagner Gomez. Placed RHP John Brownell, LHP Hector Silvestre and RHP Lorenzo Barcelo on the inactive list.BASKETBALLNational Basketball AssociationMEMPHIS GRIZZLIES „ Waived C Dakari Johnson. OKLAHOMA CITY THUNDER „ Waived F Kyle Singler.FOOTBALLNational Football LeagueBALTIMORE RAVENS „ Waived CB Robertson Daniel, G-T Andrew Donnal, G Justin Evans, TE Nick Keizer, DE Christian LaCouture, DB Kai Nacua, CB Jackson Porter, WR DeVier Posey and LS Trent Sieg. Waived-injured LB Alvin Jones. Placed S DeShon Eliiott, DB Bennett Jackson, CB Stanley Jean-Baptiste and OT Greg Senat on injured reserve. CLEVELAND BROWNS „ Terminated contract of WR Jeff Janis. Waived TE Stephen Baggett, DBs Christian Boutte and Elijah Campbell, OL Anthony Fabiano, Avery Gennesy and Fred Lauina, DL Jeremy Faulk, QB Brogan Roback and DBs Derron Smith and DL Blaine Woodson. Waived-injured WR C.J. Board, LB Justin Currie and DL Lenny Jones. HOUSTON TEXANS „ Released P Shane Lechler. KANSAS CITY CHIEFS „ Traded OL Parker Ehinger to Dallas for CB Charvarius Ward. LOS ANGELES RAMS „ Agreed to terms with DT Aaron Donald on a six-year contract through 2024. MINNESOTA VIKINGS „ Released G Kareem Are, G Kaleb Johnson, WR Cayleb Jones, OT Dieugot Joseph, CB Trevon Mathis, RB Kobe McCrary, FB Luke McNitt, LB Mike Needham, QB Peter Pujals, C J.P. Quinn, WR Korey Robertson, LB Brett Taylor, WR Jake Wieneke and LB Antwione Williams. NEW ENGLAND PATRIOTS „ Traded DB Jordan Richards to Atlanta for a conditional 2020 draft pick. Released DL Frank Herron, CB Ryan Lewis, WR Devin Lucien, RB Khalfani Muhammad and WR Paul Turner. NEW YORK JETS „ Released LB David Bass, G Gino Grad kowski, WR Charles Johnson, LB Kevin Minter and DL Kendall Reyes. Waived RB George Atkinson III, G Alex Balducci, CB Xavier Coleman, DL Xavier Cooper, FB Dimitri Flowers, OT Antonio Garcia, LB Obum Gwacham, OT Darius James, S Kacy Rodgers II, G Dakoda Shepley, CB Terrell Sink“eld, DL Mych Thomas and QB John Wolford.HOCKEYAmerican Hockey LeagueLEHIGH VALLEY PHANTOMS „ Signed D Nick Luukko and G Branden Komm.OLYMPIC SPORTSUSADA „ Announced wrestler Victoria Francis tested positive for a prohibited substance and accepted a one-year sanction for her violation.SOCCERNational Womens Soccer LeagueSKY BLUE FC „ Signed M Eliza Bona, D Gabby Cuevas and M Nickolette Driesse.COLLEGESBROWN „ Named John Svec and Mike Higgins mens assistant lacrosse coaches. BUFFALO „Promoted Nate Wills to deputy athletic director, chief operating of“cer CSU NORTHRIDGE „ Named John Barry volunteer assistant softball coach. FLORIDA STATE „ Announced sophomore QB Bailey Hockman will transfer. FREDONIA STATE „ Named P.J. Gondek assistant director of athletics. GUILFORD „ Named Thomas Deeley mens assistant soccer coach and Asia Laudal womens assistant soccer coach. IOWA STATE „ Suspended senior DB DeMonte Ruth one game after being arrested for driving with a suspended license. MARTIN METHODIST „ Named Billy Evans Womens Basketball coach. TEXAS RIO GRAND VALLEY „ Named Kim Graham associate athletic director for operations.TENNISATP WORLD TOUR/WTA TOURU.S. OPENFridays results at USTA Billie Jean King National Tennis Center, New York (seedings in parentheses):Mens Singles Third RoundRafael Nadal (1), Spain, def. Karen Khachanov (27), Russia, 5-7, 7-5, 7-6 (7), 7-6 (3). Nikoloz Basilashvili, Georgia, def. Guido Pella, Argentina, 6-3, 6-4, 1-6, 7-6 (4). Dominic Thiem (9), Austria, def. Taylor Fritz, United States, 3-6, 6-3, 7-6 (5), 6-4. Kevin Anderson (5), South Africa, def. Denis Shapovalov (28), Canada, 4-6, 6-3, 6-4, 4-6, 6-4. John Isner (11), United States, def. Dusan Lajovic, Serbia, 7-6 (8), 6-7 (6), 6-3, 7-5.Womens Singles Third RoundKaia Kanepi, Estonia, def. Rebecca Peterson, Sweden, 6-3, 7-6 (3). Serena Williams (17), United States, def. Venus Williams (16), United States, 6-1, 6-2. Sloane Stephens (3), United States, def. Victoria Azarenka, Belarus, 6-3, 6-4. Elise Mertens (15), Belgium, def. Barbora Strycova (23), Czech Republic, 6-3, 7-6 (4). Anastasija Sevastova (19), Latvia, def. Ekaterina Makarova, Russia, 4-6, 6-1, 6-2. Elina Svitolina (7), Ukraine, def. Qiang Wang, China, 6-4, 6-4.Mens Doubles Second RoundJurgen Melzer, Austria and Nikola Mektic, Croatia, def. Leonardo Mayer, Argentina and Joao Sousa, Portugal, 6-3, 6-3. Austin Krajicek, United States and Tennys Sandgren, United States, def. Julio Peralta, Chile and Horacio Zeballos (13), Argentina, 6-4, 7-6 (4). Robin Haase, Netherlands and Matwe Middelkoop (14), Netherlands, def. Philipp Petzschner, Germany and Tim Puetz, Germany, 6-3, 3-6, 6-1. Ryan Harrison, United States and Christian Harrison, United States, def. Feliciano Lopez, Spain and Marc Lopez (10), Spain, 6-2, 4-6, 6-3. Malek Jaziri, Tunisia and Radu Albot, Moldova, def. Horia Tecau, Romania and Jean-Julien Rojer (6), Netherlands, 3-6, 7-6 (8), 6-2. Maximo Gonzalez, Argentina and Nicolas Jarry, Chile, def. Michael Venus, New Zealand and Raven Klaasen (8), South Africa, 6-3, 7-6 (5). Roman Jebavy, Czech Republic and Andres Molteni, Argentina, def. Andreas Seppi, Italy and Matteo Berrettini, Italy, 7-6 (3), 6-4. Marcel Granollers, Spain and Ivan Dodig (11), Croatia, def. Robert Galloway, United States and Nathaniel Lammons, United States, 6-4, 7-6 (1). Edouard Roger-Vasselin, France and Rohan Bopanna (15), India, def. Matthew Ebden, Australia and Jackson Withrow, United States, 6-4, 6-4.Womens Doubles Second RoundBarbora Krejcikova, Czech Republic and Katerina Siniakova (1), Czech Republic, def. Bethanie Mattek-Sands, United States and Lucie Safarova, Czech Republic, 6-4, 6-3. Laura Siegemund, Germany and Lyudmyla Kichenok, Ukraine, def. Monica Niculescu, Romania and Irina-Camelia Begu (15), Romania, 3-6, 6-3, 6-2. Su-Wei Hsieh, Taiwan and Aryna Sabalenka, Belarus, def. Nina Stojanovic, Serbia and Fanny Stollar, Hungary, 6-4, 7-6 (5). Oksana Kalashnikova, Georgia and Nao Hibino, Japan, def. Johanna Larsson, Sweden and Kiki Bertens (9), Netherlands, 7-6 (3), 6-4. Irina Khromacheva, Russia and Dalila Jakupovic, Slovenia, def. Asia Muhammad, United States and Jennifer Brady, United States, 7-5, 6-4. Christina McHale, United States and Caroline Dolehide, United States, def. Zhaoxuan Yang, China and Hao-Ching Chan (10), Taiwan, 5-7, 6-2, 7-6 (5). Ajla Tomljanovic, Australia and Magda Linette, Poland, def. Lidziya Marozava, Belarus and Lesley Kerkhove, Netherlands, 6-7 (5), 6-3, 6-1. Kristina Mladenovic, France and Timea Babos (2), Hungary, def. Nicole Gibbs, United States and Sabrina Santamaria, United States, 6-0, 6-2.Mixed Doubles First RoundChristina McHale, United States and Christian Harrison, United States, def. Nicholas Monroe, United States and Vania King, United States, 3-6, 7-5, 10-5. Ivan Dodig, Croatia and Latisha Chan (4), Taiwan, def. Artem Sitak, New Zealand and Lyudmyla Kichenok, Ukraine, 6-4, 3-6, 10-8. Bethanie Mattek-Sands, United States and Jamie Murray, Britain, def. Michael Mmoh, United States and Amanda Anisimova, United States, 6-4, 7-6 (2). Juan Sebastian Cabal, Colombia and Abigail Spears (8), United States, def. James Cerretini, United States and Kaitlyn Christian, United States, 5-7, 6-3, 10-6. Nikola Mektic, Croatia and Alicja Rosolska, Poland, def. Makoto Ninomiya, Japan and Ben Mclachlan, Japan, 4-6, 6-2, 10-6. Bruno Soares, Brazil and Elina Svitolina, Ukraine, def. Lucie Hradecka, Czech Republic and Roman Jebavy, Czech Republic, 7-5, 4-6, 13-11. Oliver Marach, Austria and Nicole Melichar (2), United States, def. Frances Tiafoe, United States and Whitney Osuigwe, United States, 7-5, 6-1.U.S. OPEN SHOW COURT SCHEDULESToday at USTA Billie Jean King National Tennis Center, New YorkArthur Ashe StadiumMadison Keys (14), United States, vs. Aleksandra Krunic, Serbia Nick Kyrgios (30), Australia, vs. Roger Federer (2), Switzerland Maria Sharapova (22), Russia, vs. Jelena Ostapenko (10), Latvia Novak Djokovic (6), Serbia, vs. Richard Gasquet (26), France Louis Armstrong StadiumKiki Bertens (13), Netherlands, vs. Marketa Vondrousova, Czech Republic Dominika Cibulkova (29), Slovakia, vs. Angelique Kerber (4), Germany Philipp Kohlschreiber, Germany, vs. Alexander Zverev (4), Germany Petra Kvitova (5), Czech Republic, vs. Aryna Sabalenka (26), Belarus Marin Cilic (7), Croatia, vs. Alex De Minaur, AustraliaGrandstandJohn Millman, Australia, vs. Mikhail Kukushkin, Kazakhstan Katerina Siniakova, Czech Republic, vs. Lesia Tsurenko, Ukraine Naomi Osaka (20), Japan, vs. Aliaksandra Sasnovich, Belarus Diego Schwartzman (13), Argentina, vs. Kei Nishikori (21), JapanCourt 17Caroline Garcia (6), France, vs. Carla SuarezNavarro (30), Spain Lucas Pouille (17), France, vs. Joao Sousa, Portugal Jan-Lennard Struff, Germany, vs. David Gof“n (10), BelgiumAUTO RACINGNHRA MELLO YELLO DRAG RACINGCHEVROLET PERFORMANCE U.S. NATIONALSFridays qualifying at Lucas Oil Raceway, Brownsburg, Ind. Qualifying will continue today for Mondays “nal eliminations.Top Fuel1. Mike Salinas, 3.756 seconds, 321.04 mph. 2. Antron Brown, 3.772, 325.22. 3. Scott Palmer, 3.791, 327.90. 4. Leah Pritchett, 3.797, 323.50. 5. Tony Schumacher, 3.801, 328.14. 6. Clay Millican, 3.813, 318.17. 7. Blake Alexander, 3.815, 311.41. 8. Doug Kalitta, 3.824, 305.77. 9. Pat Dakin, 3.835, 323.04. 10. Billy Torrence, 3.840, 315.12. 11. Brittany Force, 4.393, 179.85. 12. Richie Crampton, 4.402, 183.72. 13. T.J. Zizzo, 4.514, 171.05. 14. Wayne Newby, 4.567, 171.34. 15. Steve Torrence, 4.957, 141.16. 16. Terry McMillen, 5.116, 138.96. Not Quali“ed: 17. Kebin Kinsley, 5.325, 111.64. 18. Lex Joon, broke.Funny Car1. J.R. Todd, Toyota Camry, 3.910, 325.45. 2. Bob Tasca III, Ford Mustang, 3.928, 322.65. 3. Matt Hagan, Dodge Charger, 3.943, 324.05. 4. Tommy Johnson Jr., Charger, 3.948, 320.36. 5. Tim Wilkerson, Mustang, 3.952, 319.60. 6. Shawn Langdon, Camry, 3.961, 325.22. 7. John Force, Chevy Camaro, 4.003, 320.89. 8. Cruz Pedregon, Camry, 4.006, 316.08. 9. Robert Hight, Camaro, 4.010, 301.27. 10. Del Worsham, Camry, 4.103, 261.32. 11. Courtney Force, Camaro, 4.330, 214.83. 12. Jonnie Lindberg, Mustang, 5.043, 151.58. 13. Jack Beckman, Charger, 6.031, 113.03. 14. Ron Capps, Charger, 6.240, 114.66. 15. Jim Campbell, Charger, 10.389, 61.82. 16. Justin Schriefer, Charger, broke. Not Quali“ed: 17. Bob Bode, broke. 18. Terry Haddock, broke.Pro Stock1. Tanner Gray, Chevy Camaro, 6.603, 208.68. 2. Greg Anderson, Camaro, 6.621, 208.75. 3. Erica Enders, Camaro, 6.623, 206.99. 4. Vincent Nobile, Camaro, 6.628, 208.04. 5. Alex Laughlin, Camaro, 6.630, 207.85. 6. Jeg Coughlin, Camaro, 6.632, 207.08. 7. Bo Butner, Camaro, 6.638, 208.17. 8. Jason Line, Camaro, 6.642, 208.26. 9. Drew Skillman, Camaro, 6.648, 208.23. 10. Chris McGaha, Camaro, 6.650, 207.30. 11. Deric Kramer, Camaro, 6.653, 208.26. 12. Matt Hartford, Camaro, 6.658, 206.76. 13. Kenny Delco, Camaro, 6.690, 206.13. 14. John Gaydosh Jr, Camaro, 6.718, 205.91. 15. Fernando Cuadra, Camaro, 6.731, 206.01. 16. Steve Graham, Camaro, 6.735, 205.32. Not Quali“ed: 17. Alan Prusiensky, 6.738, 205.57. 18. Charlie Westcott Jr., 6.832, 202.15. 19. Val Smeland, 6.888, 176.17.Pro Stock Motorcycle1. Eddie Krawiec, Harley-Davidson, 6.825, 197.02. 2. Matt Smith, Victory, 6.850, 196.47. 3. Chip Ellis, Harley-Davidson, 6.856, 196.44. 4. Andrew Hines, Harley-Davidson, 6.866, 195.11. 5. LE Tonglet, Suzuki, 6.879, 195.11. 6. Hector Arana Jr, 6.883, 197.51. 7. Mark Paquette, Buell, 6.893, 194.13. 8. Steve Johnson, Suzuki, 6.934, 193.38. 9. Ryan Oehler, Buell, 6.940, 193.93. 10. Joey Gladstone, Victory, 6.941, 193.71. 11. Angie Smith, Buell, 6.952, 191.02. 12. Jim Underdahl, Suzuki, 6.961, 191.78. 13. Scotty Pollacheck, Suzuki, 6.962, 190.94. 14. Hector Arana, 6.986, 197.28. 15. Jerry Savoie, Suzuki, 6.991, 192.08. 16. Kelly Clontz, Suzuki, 6.992, 191.43. Not Quali“ed: 17. Ron Tornow, 7.080, 190.81. 18. Angelle Sampey, 7.091, 191.29. 19. Andie Rawlings, 7.501, 171.18. 20. Karen Stoffer, 13.187, 58.53. 21. Odolph Daniels, broke. 22. Wendell Daniels, broke.GOLFPGA TOURDELL TECHNOLOGIES CHAMPIONSHIPFriday at TPC Boston, Norton, Mass. Purse: $9 million; Yardage: 7,342; Par: 71 FIRST ROUND Justin Rose 34-31„65 Russell Knox 35-31„66 Abraham Ancer 32-34„66 Chris Kirk 33-34„67 Beau Hossler 36-31„67 Keegan Bradley 32-35„67 Gary Woodland 34-33„67 Adam Hadwin 32-36„68 Xander Schauffele 36-32„68 Marc Leishman 33-35„68 Dustin Johnson 33-35„68 Webb Simpson 34-34„68 James Hahn 32-36„68 Rafa Cabrera Bello 34-34„68 Brian Harman 35-33„68 C.T. Pan 34-35„69 Byeong Hun An 35-34„69 Jordan Spieth 34-35„69 Kevin Chappell 34-35„69 Tyrrell H atton 35-34„69 Charles Howell III 34-35„69 Henrik Stenson 36-33„69 Alex Noren 36-33„69 Kevin Kisner 36-33„69 Cameron Smith 34-35„69 Austin Cook 33-36„69 Tony Finau 35-34„69 Brooks Koepka 35-34„69 Paul Casey 34-35„69 Tommy Fleetwood 33-36„69 J.B. Holmes 34-35„69 Peter Uihlein 34-35„69 Si Woo Kim 36-34„70 Bryson DeChambeau 34-36„70 Kevin Na 36-34„70 Danny Lee 35-35„70 Jimmy Walker 35-35„70 Andrew Putnam 34-36„70 Kyle Stanley 35-35„70 Brice Garnett 38-32„70 Branden Grace 35-35„70 Matt Kuchar 38-33„71 Ryan Moore 35-36„71 Pat Perez 35-36„71 Rory McIlroy 35-36„71 Kevin Tway 36-35„71 Jhonattan Vegas 33-38„71 Russell Henley 36-35„71 Louis Oosthuizen 35-36„71 Scott Piercy 36-35„71 Hideki Matsuyama 37-34„71 Adam Scott 35-36„71 Ryan Armour 37-34„71 Aaron Wise 38-33„71 Patrick Reed 37-34„71 Jamie Lovemark 35-36„71 Stewart Cink 35-37„72 Whee Kim 37-35„72 Brian Gay 38-34„72 Emiliano Grillo 35-37„72 Brandt Snedeker 38-34„72 Tiger Woods 35-37„72 Bubba Watson 36-36„72 Michael Kim 35-37„72 Jason Kokrak 38-34„72 Nick Watney 34-38„72 Brendan Steele 35-37„72 Phil Mickelson 36-36„72 Brian Stuard 38-34„72 Daniel Berger 39-34„73 Zach Johnson 37-36„73 Ryan Palmer 38-35„73 Chez Reavie 38-35„73 Justin Thomas 39-34„73 Jon Rahm 34-39„73 Charley Hoffman 36-37„73 Ian Poulter 36-37„73 Andrew Landry 35-38„73 Patrick Cantlay 37-36„73 Keith Mitchell 36-37„73 Scott Stallings 36-37„73 Tom Hoge 35-38„73 Bronson Burgoon 34-40„74 Ted Potter, Jr. 37-37„74 Patton Kizzire 37-37„74 Troy Merritt 40-34„74 Anirban Lahiri 37-37„74 J.J. Spaun 38-36„74 Jason Day 39-37„76 Satoshi Kodaira 37-39„76 Luke List 37-39„76 Kelly Kraft 39-37„76 Joel Dahmen 42-35„77 Ollie Schniederjans 40-37„77 Kevin Streelman 42-36„78 Chesson Hadley 37-42„79 Jason Dufner 40-40„80LPGA TOURCAMBIA PORTLAND CLASSICScores were not available at press time.PGA TOUR CHAMPIONSSHAW CHARITY CLASSICFriday at Canyon Meadow Golf & Country Club, Calgary, Alberta; Purse: $2.35 million; Yardage: 7,086; Par: 70 (35-35) FIRST ROUND Miguel Angel Jimnez 32-32„64 Kirk Triplett 31-33„64 Rod Spittle 33-33„66 Esteban Toledo 32-34„66 Joe Durant 34-32„66 Mike Goodes 34-33„67 Scott Parel 34-33„67 Scott McCarron 33-34„67 Jerry Kelly 34-33„67 Joey Sindelar 34-33„67 Brian Mogg 33-34„67 Gibby Gilbert III 34-33„67 Wes Short, Jr. 33-35„68 Grant Waite 34-34„68 Bill Glasson 35-33„68 Brian Henninger 35-33„68 Gary Hallberg 34-34„68 Billy Mayfair 34-34„68 Ronnie Black 34-34„68 Mark OMeara 34-34„68 Tom Byrum 34-34„68 Tom Pernice Jr. 33-35„68 Duffy Waldorf 35-33„68 Jeff Sluman 34-34„68 Jeff Maggert 34-34„68 Lee Janzen 35-33„68 Davis Love III 34-34„68 Stephen Mondshine 35-33„68 Greg Kraft 35-34„69 Mark Brooks 37-32„69 Glen Day 35-34„69 Steve Pate 34-35„69 Todd Hamilton 36-33„69 Bernhard Langer 34-35„69 Woody Austin 36-33„69 Tom Werkmeister 36-33„69 Tim Petrovic 37-33„70 Scott Dunlap 37-33„70 Tommy Armour III 35-35„70 Ted Tryba 35-35„70 Steve Jones 34-36„70 Darren Clarke 33-37„70 Spike McRoy 35-35„70 Billy Andrade 35-35„70 Vijay Singh 37-33„70 Fran Quinn 34-36„70 Steve Blake 37-33„70 Ken Tanigawa 36-34„70 Willie Wood 37-34„71 John Inman 35-36„71 Dan Forsman 33-38„71 Dudley Hart 37-34„71 David Frost 36-35„71 Colin Montgomerie 35-36„71 Guy Boros 36-35„71 Stephen Ames 35-36„71 Jesper Parnevik 37-34„71 Doug Garwood 37-34„71 Michael Long 34-37„71 Blaine McCallister 35-37„72 Larry Mize 34-38„72 Steve Flesch 37-35„72 Olin Browne 36-36„72 John Huston 36-37„73 Robert Gamez 36-37„73 Jay Don Blake 37-36„73 Steve Lowery 39-34„73 Corey Pavin 37-36„73 Mark Calcavecchia 37-36„73 Tommy Tolles 36-38„74 Chris DiMarco 37-37„74 Jim Carter 40-35„75 Carlos Franco 38-37„75 Skip Kendall 40-35„75 Scott Simpson 42-35„77 David McKenzie 41-36„77 Donnie Hammond 37-44„81 EUROPEAN TOURMADE IN DENMARKFridays leaders at Aarhus, Denmark, Silkeborg Ry GC; Purse: $1.5 million euros; Yardage: 6,975; Par: 72 (36-36) SECOND ROUND Christiaan Bezuidenhout, S. Africa 66-65„131 Lee Westwood, England 68-65„133 Jonathan Thomson, England 64-69„133 Sam Hors“eld, England 67-67„134 Matthew Baldwin, England 66-69„135 Thomas Detry, Belgium 67-68„135 Matt Wallace, England 68-68„136 Hunter Stewart, United States 66-70„136 Callum Shinkwin, England 71-66„137 Phachara Khongwatmai, Thailand 68-69„137 Fabrizio Zanotti, Paraguay 69-68„137 Robert Rock, England 67-70„137 Erik Van Rooyen, South Africa 67-70„137 Adrian Otaegui, Spain 70-67„137 Richard Sterne, South Africa 71-66„137 Chris Hanson, England 70-67„137 Thomas Pieters, Belgium 69-68„137 Lucas Bjerregaard, Denmark 66-71„137 Brett Rumford, Austalia 66-71„137 Nicolai Tinning, Denmark 69-68„137 ALSO Paul Peterson, United States 71-67„138 MISSED CUT Edoardo Molinari, Italy 71-72„143 Chase Koepka, United States 70-73„143 Doug Ghim, United States 73-71„144 David Lipsky, United States 72-73„145 Daniel Im, United States 75-72„147 John Daly, United States 76-71„147 WEB.COM TOURDAP CHAMPIONSHIPFriday at Beechwood, Ohio, Canterbury GC; Purse: $1 million; Yardage: 6,976; Par: 70 (35-35) SECOND ROUND Kramer Hickok 63-67„130 Stephan Jaeger 66-65„131 Sangmoon Bae 69-63„132 Matt Jones 69-64„133 Cameron Champ 67-66„133 Ben Crane 67-66„133 Peter Malnati 68-66„134 Robert Streb 69-66„135 Cameron Davis 69-66„135 Wes Roach 67-68„135 Cameron Percy 71-64„135 Christian Brand 68-67„135 Brian Campbell 68-67„135 Jonathan Randolph 68-67„135 Aaron Baddeley 68-68„136 Mark Anderson 69-67„136 Sungjae Im 70-66„136 Justin Hueber 64-72„136 Alex Prugh 71-65„136 Matt Every 69-67„136 Denny McCarthy 70-66„136 Julian Suri 71-65„136 Max Homa 68-69„137 Jim Knous 67-70„137 Ricky Barnes 68-69„137 Carlos Ortiz 72-65„137 Kevin Dougherty 69-68„137 Rafael Campos 69-68„137 Roger Sloan 69-68„137 Roberto Daz 67-70„137 Hunter Mahan 71-66„137 Dylan Frittelli 70-67„137 Seth Reeves 70-67„137 Adam Schenk 66-71„137 Rhein Gibson 70-67„137 Nate Lashley 67-70„137 Adam Svensson 69-68„137 Nelson Ledesma 69-68„137 Cameron Tringale 67-70„137 Andres Romero 69-69„138 Eric Axley 66-72„138 Martin Piller 68-70„138 Kyoung-Hoon Lee 69-69„138 Chad Campbell 69-69„138 David Hearn 72-66„138 Ben Kohles 70-68„138 John Peterson 69-69„138 Tyrone Van Aswegen 68-70„138 Willy Wilcox 71-67„138 Brett Drewitt 71-67„138 2 0 1 8 0 9 0 1 s p r t 0 5 0 0 1 p d f 1 0 1 S e p 1 8 0 3 : 2 9 : 1 9

PAGE 49

Page 6 SP www.yoursun.com The Sun | Saturday, September 1, 2018By RALPH D. RUSSOAP COLLEGE FOOTBALL WRITERSOUTH BEND, Ind. (AP) „ Michigan could really use a change in the conversation. Since the Wolverines ended last season by taking the one-two punch of losing yet again to rival Ohio State and collapsing in a bowl game against South Carolina, there has been plenty of discussion about everything Michigan has not done in three seasons under coach Jim Harbaugh. For example, the Wolverines have not: „ Beaten a ranked team on the road, an overall string of futility (0-16) that dates to 2006. „ Finished better than third in Big Ten. „ Beaten the Buckeyes. „ Had a substantially better record than they did in their “rst three seasons under Brady Hoke (28-11 vs. 26-13), the coach “red and replaced with much hype by Harbaugh, a former star quarterback for the Wolverines. One game wont “x everything „ well, maybe if the one game was against Ohio State „ but Michigan and Harbaugh have a chance to at least shift the narrative Saturday night when the 14th-ranked Wolverines face No. 12 Notre Dame for the “rst time since 2014. I feel good about renewing the rivalry. I feel good about it being game week. I feel good about starting the season,Ž said Harbaugh, who pushed to get this game back on the schedule. Rarely is a Notre Dame game played where Brian Kelly is not the coach in the spotlight. The Fighting Irish are coming off a 10-3 season that pulled Kelly off the hot seat and validated a program makeover that followed 2016s 4-8 debacle. This season, Kellys ninth, becomes about sustainability, and showing he can do more than sprinkle in the occasional double-digit victory campaign. No program lives more week-to-week than Notre Dame, so this is a big opener for the Irish, too. Despite only winning eight games last season, Michigan is loaded with future NFL players on defense (defensive end Rashan Gary, linebacker Devin Bush) and potentially the most talented passer (Shea Patterson) to play in Ann Arbor since Tom Brady. My folder, which has all of my notes and breakdowns of my opponent, is quite full this week,Ž Kelly said. The last time these teams met, Notre Dame beat Michigan 31-0, marking the beginning of the end for Hoke as the Wolverines coach. A similar result either way in the 43rd meeting between these two teams would be shocking. Odds makers are calling it a toss-up. And there is no reason to believe this is a make-or-break season for Harbaugh, but 1-0 would certainly help Michigan fans move on from last seasons disappointment.No. 14 Michigan out to change narrative vs No. 12 Notre Dame AP FILE PHOTO In this Aug. 26, 2018, “le photo, Michigan head coach Jim Harbaugh, center, walks the “eld as players jog around him during an open practice for the NCAA college football team at Michigan Stadium. NCAA FOOTBALL: MichiganBy PETE IACOBELLIAP SPORTS WRITERCOLUMBIA, S.C. (AP) „ Ready, set, tempo. South Carolina has pinned much of its hopes for an improved offense on a fast-paced, quick strike attack its worked on since changing offensive coordinators last December. The “rst try for the Gamecocks comes Saturday when they open the season at home against Coastal Carolina of the Sun Belt Conference. After struggling on offense „ South Carolina was 14th and 12th in overall Southeastern Conference offense in Muschamps “rst two years „ the coach promoted receivers coach Bryan McClendon to guide the attack. McClendon has preached speed, speed and more speed during the spring and summer practice sessions. McClendons mentality, Muschamp said, is very aggressive in what were trying to do down the “eld. In order to create explosive plays, you have to take some shots.Ž The Gamecocks may the players to make those shots count. Returning this week is receiver Deebo Samuel, who had accounted for six touchdowns in less than 11 quarters before missing the “nal 10 games with a broken leg. Tailback Rico Dowdle, who struggled with injuries, is also healthy and looking to get back to the form that saw him lead South Carolina in rushing as freshman. Quarterback Jake Bentley has taken well to the juiced-up offense thats required quicker decision making than his “rst two seasons as a starter. Muschamp said Bentleys completed about 68 percent of his throws during preseason drills. I think hes had a really good training camp,Ž Muschamp said. And hes got some weapons outside.Ž Coastal Carolina, in its third season as a Football Bowl Subdivision member, is now eligible for the postseason. The only other time the Chanticleers came to South Carolina in 2013, the Gamecocks had their way with the FCS opponent in a 70-10 victory. Coastal coach Joe Moglia thought that loss hampered his teams playoff run because of the physical pounding they took in the loss. Then again, last year, the Chants led at Arkansas 38-25 with 10 minutes left before falling 39-38. I dont think either one has anything to do with whats coming on Saturday,Ž Moglia said.South Carolina ready to debut fast-paced offense in opener NCAA FOOTBALL: South Carolina By TRAVIS JOHNSONTHE ASSOCIATED PRESSSTATE COLLEGE, Pa. (AP) „ Trace McSorley sported a different look at No. 10 Penn States practice this week. Otherwise, it was the same McSorley that the Nittany Lions have come to expect. Wearing a clear visor for the “rst time, the Penn State quarterback burned the scout team defense in red zone 11-on-11 work to cap Wednesdays part of open practice. A dart over the middle for a 15-yard score preceded a pinpoint back-shoulder pass to Juwan Johnson just inside the pylon. Theres no question the programs all-time leader in nearly every passing category is ready for his “nal season. Literally. Head coach James Franklin wasnt asked a single one all week leading up to Saturdays opener against Appalachian State. That wasnt the case for Mountaineers coach Scott Satter“eld, however. He has to “nd a way to stop the Heisman Trophy contender when the Mountaineers visit Beaver Stadium on Saturday. The quarterbacks unbelievable,Ž Satter“eld said. And the fact that he extends plays, to me, is more of a threat because of his legs. they utilize him. They call a lot of (quarterback) runs, but he can get the ball to the playmakers on the outside.Ž McSorleys consistent output has helped fuel Penn States rise. Hes thrown a touchdown pass in 28 straight games and needs 161 yards rushing to become the second Penn State quarterback with at least 1,000 career rushing and passing yards. When I got here, I had no idea what I was looking at and just being able to read defenses was a big step from high school to college,Ž McSorley said. I think the biggest thing now for me is I trust what I see. I know what Im seeing and Im able to react instead of thinking about everything.Ž He will be reading an Appalachian State secondary that features on of the better cornerbacks in the country in Clifton Duck. But McSorleys con“dence hasnt wavered despite losing star playmakers Saquon Barkley, Mike Gesicki and DaeSean Hamilton. His con“dence in his veteran offensive line, running back Miles Sanders and receivers DeAndre Thompkins and Johnson is just as high. Its easier to get that buy-in, especially from these guys,Ž McSorley said. I think thats something to be said about the guys in the locker room, that it doesnt really matter who is in there. That chemistry is always strong and were always going to be a tightknit group.ŽMcSorley sure new cast can keep Penn State elite NCAA FOOTBALL: Penn State By TIM REYNOLDSAP SPORTS WRITERCORAL GABLES, Fla. (AP) „ Miami quarterback Malik Rosier wears a large jersey on game days, enough to “t him and all of his protective gear quite comfortably. This year, that shirt will also have to accommodate the proverbial chip on his shoulder. Its very big,Ž Rosier said. It got that way for a reason. Heres all that Rosier managed to do last season: Throw for 26 touchdowns, run for “ve more, lead Miami to a 10-0 start, get the Hurricanes as high as No. 2 in the Top 25 and help the school reach its “rst Atlantic Coast Conference championship game. And yet he knows he still has doubters, even some within the Miami fan base, as he gets set to begin his second season as the starter for the eighthranked Hurricanes. There was a time that those doubters bugged him. Thats no longer the case, and his con“dence level going into Sunday nights opener against No. 25 LSU in Arlington, Texas, is as high as ever. Everyone has their own opinion,Ž Rosier said. Obviously, you cant satisfy everybody. But I feel like everyone inside this team knows and thats all that matters. You cant worry about outside people. Theyre not here practicing. Theyre not working out with us. Theyre not running with us. ... Fans, thats their agenda. But our thing is, whatever guy is playing, thats the guy you support 100 percent.Ž On this Miami team, thats Rosier. He is unquestionably the top QB at Quarterback U, having won the starting job again despite having no fewer than three quarterbacks behind him who could probably start for plenty of other major schools around the nation. Miami grades every throw from every practice in three different categories, and Rosier now is well ahead of where he was on those charts a year ago. Malik is constantly getting better, more comfortable with what were doing,Ž coach Mark Richt said. Theres a lot more knowing what to do, exactly how everything works, understanding our system, how it relates to our defense and any defense that we play. Plus, 13 games of experience, its hard to replace that.Ž Rosier wasnt perfect in 2017, and his accuracy was a major concern. He completed only 54 percent of his passes a year ago „ and out of the 35 quarterbacks in major college football who attempted at least 400 passes last season, that percentage ranked Rosier dead last, 35th, some 16.5 percentage points behind No. 1 overall pick and Heisman Trophy winner Baker May“eld. So Rosier got serious about throwing a more pinpoint ball. He analyzed each and every one of his throws. He studied harder. He even enlisted the help of former Miami quarterback Brad Kaaya, who was the starter for three years before leaving school for the NFL in a move that helped elevate Rosier to the top of the depth chart. It just helps now that these guys look to me as a leader because Ive been there, Ive played in big games, Ive won in big games,Ž Rosier said. I just have to do the same thing, just go out there and execute.Ž Execute better, too. Miami ran out of steam and bodies toward the end of last season, when that 10-0 start became an 0-3 slide to “nish the year „ a loss at Pitt, followed by a blowout loss to Clemson in the ACC title game and then a defeat against Wisconsin in the Orange Bowl. Rosier struggled in all three of those games, and the dropoff was massive. In the 10 wins, he had 23 touchdowns, nine interceptions, “ve rushing touchdowns, a 56 percent completion rate and a 141.7 quarterback rating. In the three losses, he had three touchdown throws, “ve interceptions, no rushing scores, a 45 percent completion rate and 92.0 quarterback rating. The 10 wins show what he can do. The three losses are what has fueled him since. Last year I was kind of “ghting for the job, trying to prove myself,Ž Rosier said. I feel like this year, its not about just getting to those games „ its about winning those games. The standards set higher than it was last year, especially for me.Ž Its not just him, and Rosier knows that. Miami thinks it has more depth now than at any point in recent years, and Rosier points to one particular point as evidence. He said when he got to Miami, it wasnt uncommon to find walk-ons filling the second-string jobs. On this team, theres a slew of scholarship players on the third string. Thats the evolution of our offense,Ž Rosier said. We have more talent. We have a bigger skill base. We were good last year, but this year, I think we should be better.ŽWith a chip on his shoulder, Rosier set to lead No. 8 Miami NCAA FOOTBALL: Miami

PAGE 50

The Sun | Saturday, September 1, 2018 www.yoursun.com SP Page 7By VINNIE PORTELLSPORTS EDITORComing off an opening season loss to Vero Beach, the Venice Indians football team knew they had to stop Riverview running back Ali Boyce to avoid falling to 0-2 on Friday night. The Indians (1-1) did just that, and also countered with their own physical running back in a 19-2 victory over the Rams at Riverview High School. We really needed this,Ž Indians interim coach Larry Shannon said. If we want to accomplish our goals, this was a must-win for us. A lot of people were starting to doubt us after last week, but our kids have too much character and too much heart and they bounced back. Theyre unbelievable kids, and theyre only getting better.Ž Senior Brandon Gregory made his regular season debut for Venice after missing close to two weeks of practice with a tweaked back. He was relied on early and often, carrying the ball 32 times for 78 yards and scoring both of the Indians touchdowns. Gregorys “rst score came with just over a minute remaining in the “rst quarter on an 11-yard run in which he plowed through a Rams defender at the goal line. The score gave Venice an early lead it wouldnt relinquish. It was huge,Ž Shannon said of Gregorys return. Obviously hes a great weapon. Were going to lean on him a lot this year. We didnt know how much he could give because he hasnt even practiced in two weeks. He was a workhorse tonight, a guy who sucked it up for his teammates. It wasnt perfect, but we saw ”ashes of the Brandon Gregory who we know and love.Ž Though Venice wasnt without its miscues with several drive-de”ating penalties and numerous bad snaps, the Indians defense didnt give the Rams any room to work with all night long. Riverview quarterbacks Sean White and Michael Hayes hardly tested the Venice secondary, combining to throw for 35 yards on 2-of-7 passing. The Indians brought a “erce pass rush, highlighted by sacks from Scott Schenke and Carson Sullivan as Riverview struggled to make it past mid“eld for most of the contest. The game would have been a shutout for Venice, if not for a bad snap that sailed over the punters head and through the back of the end zone for a safety. Absolutely its concerning, theyve been showing up every week,Ž Shannon said on the bad snaps, which caused multiple fumbles recovered for a loss. Weve gotta get that “xed and as coaches. Its our job to go back and try to work with our center and try to “gure out whats going on.Ž Riverview almost exclusively relied on the rushing attack of Boyce and Hayes to no avail. Boyce was held to just 55 yards on 19 carries while Hayes managed 44 yards on his 18 carries. After White had no success trying to force the ball to wide receiver Malachi Wideman, the Rams brought in Hayes to play quarterback in the second half. Hayes displayed his speed as a dual-threat quarterback, but the Indians didnt let him gain more than eight yards on any second-half play. Following two “eld goals of over 40 yards from Zack Sessa, Gregory essentially ended the game with a 1-yard plunge into the end zone to give Venice a 19-2 lead. Though both teams would trade fumbles before the game was over, all Venice had to do was run the clock out for its “rst victory of 2018. They executed the game plan perfectly,Ž Shannon said of his defense. They were very physical. They played together. We didnt give up big plays. We really played with a lot of passion and intensity in the second half tonight. Thats something weve been missing these past few weeks.Ž By STEVE KNAPPSUN CORRESPONDENTThe DeSoto Bulldogs fought gallantly, playing with only an 18 man roster against Avon Park in the Bulldogs home opener. A couple of long touchdown passes eventually led to a 27-13 loss. The Bulldogs struck “rst with a 6-yard touchdown run by Trayvis Smith at the 5:33 mark in the “rst quarter to take a 7 -0 lead. The Red Devils came back with a 33-yard touchdown pass to tie the game at 7. Smith again reached paydirt with a 44-yard run with 3:16 left in the “rst half. The kick failed and the Bulldogs held a 13-7 lead. Dillon (Evans) was the reason I scored on that one he threw a real nice block for me,Ž said Smith who had 78 yards rushing on 8 carries. The Red Devils struck again on a 46-yard touchdown pass with under two minutes to play in the “rst half. Both teams were scoreless in the third quarter. Avon Park scored on a 10-yard touchdown run on the “rst play of the fourth quarter to take a 20-13 lead. They added another touchdown after a 45-yard interception return gave them a “rst and goal on the one yard line. Keimar Brown was one of the defensive standouts for the Bulldogs. The sixfoot-“ve sophomore twice made an open “eld solo tackle then stripped the ball carrier and recovered the fumble. After that Cardinal Mooney game I singled out two players that played hard and played like animals and played their hearts out. Tonight there was a bunch of you guys that played hard to the very end but not all 18 of us. We are getting better but we just have to learn how to win. When we went out in the second half I could see the energy was gone. We werent tired we just didnt have the energy and enthusiasm after the half, said DeSoto coach Bumper Hay. PREP FOOTBALL: Venics 19, Riverview 2 PREP FOOTBALL: Avon Park 27, DeSoto 13Hubbard, rolled out, avoided the sack and found a wide-open senior Kaeden Price to cut the de“cit in half. The Bulldogs forced another three-and-out on the next drive and set up on their own 34-yard line with 2:31 left. North Ports stingy defense did what they had done most of the second half. They applied pressure and sacked Hubbard on consecutive plays and held on fourth-and-15 to seal the win. (I saw) effort,Ž North Port coach Brian Hatler said. The conditions were not ideal, but our kids played hard and it payed off. Again, we had too many penalties on offense, but we didnt give up turnovers. We have a bye week now, which will be huge for us to heal some guys and sharpen up our game.ŽNORTH PORT 14, IDA BAKER 7North Port 0 0 14 0 „ 14 Ida Baker 0 0 0 7 „ 7 N „ Whye 2 run (Oliveira kick) N „ Hogue 1 fumble return (Oliveira kick) I „ Swanson to Price 26 pass (Napoli kick)BOBCATSFROM PAGE 1 PREP FOOTBALL: Moore Haven 14, Lake Placid 6By MARK PINSONSEBRING SPORTS EDITORLAKE PLACID „ The Lake Placid Green Dragons fell short in a fourth quarter rally in a 14-6 loss to the Moore Haven Terriers at Scarborough Field in Lake Placid. The Terriers maintained the better “eld position in the “rst half, and the Lake Placid defense held Moore Haven scoreless in the “rst quarter. Moore Haven switched to a wildcat style no huddle offense in the second quarter, that resulted in a 48-yard touchdown run to take a 7-0 lead. The Terriers increased their lead to 14-0 on a one-yard touchdown run on fourth and goal. The short touchdown drive was setup by a Moore Haven interception that was returned to the Lake Placid 7 yard line. The Lake Placid defense adjusted well, holding the Terriers scoreless in the second half, while scoring Lake Placids only touchdown on a fumble recovery by Javarie White, which he ran in from 13 yards out. Lake Placid was unable to recover the pooch kick and Moore Haven successfully ran out the clock to hold on to the 14-6 win. The loss drops Lake Placid to 1-1 on the season.Moore Haven defeats Lake Placid38-yard touchdown pass to make it 14-0. The Pirates defense completely dominated the Wolfpack, allowing 4 yards in the “rst half and just three “rst downs. Coach Debus does a great job with his staff. He has those guys keyed up and ready to go,Ž Ingman said. The kids just played hard. That thing behind the third rib was beating tonight.Ž Meanwhile, Jean-Louis scored his second touchdown in the closing moments of the “rst quarter to make it 17-0. Tyler Perry and Jean-Louis caught scoring passes and Derek McCormick added a “eld goal to make it 38-0 at the half, forcing a running clock for the entire second half. We came out focused, did what we needed to do and it was re”ected on the scoreboard,Ž Rogers said. Jean makes my job so easy. I get him in the open “eld and he does the rest. His speed allows him to do anything with the ball.Ž This gave Ingman an opportunity to put some of the junior varsity players into the game, and they didnt disappoint as quarterback Jay Arias and running back Quay Win“eld scored their “rst varsity touchdowns in the third quarter to make it 52-0. Arias and Quay we pulled out of the stands. Jay is our JV quarterback and a great kid and we saw it as an opportunity to get those guys valuable reps,Ž Ingman said. Were excited about the future with Jay.Ž South Fort Myers (0-2) “nally got on the board in the closing minutes as Marco Cordona found paydirt. Rogers was 7 for 12 passing for 155 yards, while Jean-Louis had 87 yards rushing and 93 yards receiving, all in the “rst half. Arias had 56 yards rushing in the second half as the Pirates gained 301 yards on the ground. Raheem Gibson threw for 99 yards to lead the Wolfpack, which “nally got its offense going late in the game when the Pirates emptied the bench.PORT CHARLOTTE 52, SOUTH FORT MYERS 6S. Fort Myers 0 0 0 6 „ 6 Port Charlotte 21 17 14 0 „ 52 First quarter PC „ Logan Rogers 1 run (Derek McCormick kick), 9:16. PC „ Marc Jean-Louis 38 pass from Rogers (McCormick kick), 4:25. PC „ Jean-Louis 17 run (McCormick kick), :08. Second quarter PC „ Tyler Perry 11 pass from Rogers (McCormick kick), 9:03. PC „ McCormick 30 eld goal, 4:39. PC „ Jean-Louis 15 pass from Rogers (McCormick kick), 2:42. Third quarter PC „ Jay Arias 15 run (McCormick kick), 7:55. PC „ Quay Wineld 1 run (McCormick kick), :45. Fourth quarter SFM „ Marco Cardona 1 run (kick fail), 5:00. SFM PC First downs 9 19 Rushes-yards 19-29 32-301 Passing yards 99 155 C-A-I 11-25-0 7-13-0 Fumbles-lost 0-0 2-1 Penalties-yards 5-25 3-25PIRATESFROM PAGE 1“rst half, and it “nally paid off when senior Alex Muse connected with sophomore TaiViahn Kelly for a 55-yard completion. Two plays later Muse would score on a 1-yard keeper to go ahead 14-0. The QB-keeper is a play Muse has run often early this season. He said he loves taking the touchdown himself, but was happy to attempt more passes tonight as well. We decided to use this game to open up the passing,Ž said Muse. Nothing against Gibbs, but we know were going to need a pass game this season, so I was happy to open it up.Ž Muses 9-yard touchdown pass to Jeremiah Harvey with 3:57 left in the 3rd quarter made it 21-0 and Jayden Grant added another touchdown run late in the 4th quarter, “nishing the run with an impressive hurdle over a Gibbs defender.CHARLOTTE 28, GIBBS 0Charlotte 7 7 7 7 „ 28 Gibbs 0 0 0 0 „ 0TARPONSFROM PAGE 1 Red Devils roll in second half to beat Bulldogs Indians shut down Rams in bounce-back win SUN PHOTO BY JUSTIN FENNELLRiverview running back Ali Boyce gets shut down mid-air by Venice defenders while making acarry. PREP FOOTBALL: Hardee 29, Sebring 28By MARK PINSONSEBRING SPORTS EDITORWAUCHULA „ Hardee rallied to tie the game at 14, late in the fourth quarter and won in double-overtime as quarterback James Pearson hit Trenton Roberson for the 2-point conversion, giving the Wildcats a 29-28 win over Sebring, Friday night at Wildcat Stadium. Sebring quarterback DJ Williams gave the Blue Streaks a 28-21 lead in the second overtime, before Hardee scored on a short run by Ellis Hodges. Hardee went for the win and converted the pass play to earn the hard-fought victory. Hardee improved to 2-0, while Sebring is 0-1.Hardee knocks off Sebringcontinued to impress with a successful 2-point conversion, tying up the game at 8-8. This sparked a ”ame in the Titans and Bazile, as the remainder of the game consisted of two additional touchdowns by Bazile, substantial runs of more than 70 yards each time. By the end of the game, Bezile had three touchdowns to his name and a game that he would never forget. It hurt me real bad,Ž said Bezile about losing his fellow running back. When I came out I thought I couldnt do anything without him. I told all my teammates, Im going to try everything I can to do everything without him, and I did everything I can to get into the end zone.ŽTITANSFROM PAGE 1 PHOTO BY CHRISTOPHER BLAKELemon Bays Devante Roberson breaks free from Titans defensive back Kenson Marcelin (5) during the rst quarter of Friday nights game at Golden Gate High School.

PAGE 51

Page 8 SP www.yoursun.com The Sun | Saturday, September 1, 2018 TODAY / TONIGHTAn afternoon thunderstorm Some clouds; humidHIGH 91 LOW 7465% chance of rain 15% chance of rainA shower and t-storm around in the p.m.91 / 7460% chance of rain SUNDAY GULF WATER TEMPERATUREVariable clouds with showers and t-storms88 / 7565% chance of rain MONDAYThunderstorm89 / 7555% chance of rain TUESDAYAn afternoon thunderstorm possible91 / 7430% chance of rain THURSDAYCloudy and humid with showers and t-storms90 / 7465% chance of rain WEDNESDAY 1 3 6 7 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 VENICE84921011039690Air Quality Index readings as of FridayMain pollutant: ParticulatesPunta Gorda through 2 p.m. Friday Sebring through 2 p.m. Friday Venice through 2 p.m. Friday24 hours through 2 p.m. Fri. 0.53Ž Month to date 12.35Ž Normal month to date 8.01Ž Year to date 48.68Ž Normal year to date 37.19Ž Record 2.78Ž (1980) 24 hours through 2 p.m. Fri. 0.20Ž 24 hours through 2 p.m. Fri. 0.23Ž Month to date 8.73Ž Normal month to date 7.78Ž Year to date 32.82Ž Normal year to date 35.84Ž Record 2.78Ž (1987) High/Low 92/76 Normal High/Low 92/74 Record High 96 (1987) Record Low 69 (1980) High/Low 91/75 High/Low 91/75 Normal High/Low 90/74 Record High 96 (2014) Record Low 67 (1975)Pollen Index readings as of Friday MONTHLY RAINFALLMonth 2018 2017 Avg. Record/Year J an. 1.98 0.88 1.80 9.93/2016 Feb. 0.66 0.94 2.52 11.05/1983 Mar. 0.53 0.80 3.28 9.26/1970 Apr. 1.15 1.59 2.03 5.80/1994 May 15.98 2.74 2.50 15.98/2018 J un. 6.23 14.79 8.92 23.99/1974 J ul. 9.80 9.02 8.22 14.22/1995 Aug. 12.35 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 48.68 60.36 50.74 (since 1931) T otals are from a 24-hour period ending at 5 p.m. City Hi Lo W Hi Lo W FLORIDA CITIES Today Sun.Apalachicola 87 78 c 88 77 pc Bradenton 90 75 t 90 75 t Clearwater 90 76 t 90 76 t Coral Springs 90 80 pc 89 79 t Daytona Beach 88 73 t 87 74 t Fort Lauderdale 88 80 pc 87 78 t Fort Myers 90 72 t 89 72 t Gainesville 91 72 t 89 72 t Jacksonville 89 72 pc 87 73 pc Key Largo 88 81 sh 87 79 t Key West 90 82 sh 90 80 pc Lakeland 90 73 t 90 74 t Melbourne 90 76 pc 89 78 t Miami 88 78 pc 87 77 t Naples 90 73 t 88 73 t Ocala 88 71 t 88 71 t Okeechobee 89 73 t 88 74 t Orlando 89 72 t 88 74 t Panama City 86 75 t 87 72 pc Pensacola 85 74 t 87 73 pc Pompano Beach 90 81 pc 89 79 t St. Augustine 87 74 pc 85 73 t St. Petersburg 91 73 t 90 73 t Sarasota 91 71 t 89 72 t Tallahassee 90 71 t 89 71 t Tampa 91 73 t 90 74 t Vero Beach 89 75 pc 87 74 t West Palm Beach 89 78 pc 87 78 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 6:58a 1:18a 8:26p 2:26p Sun. 7:42a 1:51a 10:06p 3:44p Today 5:35a 12:42p 7:03p --Sun. 6:19a 12:07a 8:43p 2:00p Today 4:03a 11:53a 7:06p 10:12p Sun. 4:42a 1:16p ----Today 7:30a 1:47a 8:58p 2:55p Sun. 8:14a 2:20a 10:38p 4:13p Today 3:50a 11:21a 5:18p 10:46p Sun. 4:34a 12:39p 6:58p 11:25p ESE 7-14 1-2 Light ESE 7-14 1-3 LightFt. Myers 90/72 storms afternoon Punta Gorda 92/72 storms afternoon Sarasota 91/71 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 11:58 p.m. 12:33 p.m. Sunday none 1:32 p.m. Today 7:08 a.m. 7:49 p.m. Sunday 7:08 a.m. 7:48 p.m. Today 11:03a 4:51a 11:28p 5:16p Sun. 11:57a 5:44a ---6:10p Mon. 12:23a 6:38a 12:52p 7:06p Monterrey 95/73 Chihuahua 90/66 Los Angeles 85/66 Washington 85/73 New York 77/69 Miami 88/78 Atlanta 90/70 Detroit 89/71 Houston 90/73 Kansas City 91/70 Chicago 86/71 Minneapolis 82/64 El Paso 92/68 Denver 81/54 Billings 79/48 San Francisco 69/53 Seattle 70/51 Toronto 83/70 Montreal 81/66 Winnipeg 75/49 Ottawa 80/66 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: 09/1/18 Today Sun. Today Sun. Today Sun. Today Sun.Albuquerque 81 58 t 84 59 t Anchorage 60 48 s 60 47 s Atlanta 90 70 pc 88 69 pc Baltimore 83 70 c 86 71 t Billings 79 48 s 79 51 s Birmingham 91 72 pc 92 71 s Boise 83 51 s 86 53 s Boston 76 64 pc 82 69 pc Buffalo 84 69 pc 85 71 t Burlington, VT 80 66 pc 86 70 t Charleston, WV 85 67 pc 89 68 pc Charlotte 91 69 t 91 69 pc Chicago 86 71 t 87 74 c Cincinnati 86 69 pc 88 70 pc Cleveland 88 70 pc 88 70 pc Columbia, SC 94 71 pc 92 70 s Columbus, OH 86 69 pc 88 70 pc Concord, NH 77 55 pc 84 62 pc Dallas 95 75 s 92 75 pc Denver 81 54 t 78 54 t Des Moines 86 70 t 83 68 t Detroit 89 71 pc 89 71 pc Duluth 78 57 s 79 56 pc Fairbanks 54 45 c 55 43 sh Fargo 77 54 s 74 48 pc Hartford 81 60 pc 85 68 pc Helena 77 44 s 79 45 s Honolulu 87 75 sh 87 76 pc Houston 90 73 t 86 71 pc Indianapolis 86 70 pc 90 71 pc Jackson, MS 87 69 t 86 69 t Kansas City 91 70 pc 87 69 pc Knoxville 89 66 pc 89 67 pc Las Vegas 101 76 s 100 76 s Los Angeles 85 66 s 81 66 pc Louisville 89 73 pc 92 73 pc Memphis 90 72 pc 92 73 t Milwaukee 79 67 t 82 69 t Minneapolis 82 64 pc 79 64 t Montgomery 92 71 pc 92 71 pc Nashville 90 71 pc 92 72 pc New Orleans 83 76 t 84 77 t New York City 77 69 c 81 73 t Norfolk, VA 87 73 t 88 73 pc Oklahoma City 93 70 s 90 68 s Omaha 86 69 t 82 68 t Philadelphia 80 70 sh 84 72 pc Phoenix 104 79 s 101 75 pc Pittsburgh 85 67 pc 86 68 t Portland, ME 72 58 pc 77 64 pc Portland, OR 73 50 s 79 54 pc Providence 79 62 pc 82 67 pc Raleigh 90 69 t 89 69 pc Salt Lake City 84 56 s 87 58 s St. Louis 91 72 pc 90 74 pc San Antonio 96 75 pc 95 74 pc San Diego 79 70 pc 79 69 pc San Francisco 69 53 pc 71 52 pc Seattle 70 51 pc 73 53 pc Washington, DC 85 73 c 87 74 t Amsterdam 68 49 pc 72 58 s Baghdad 114 82 s 114 81 s Beijing 85 67 pc 78 67 sh Berlin 72 55 pc 76 60 pc Buenos Aires 58 45 c 63 42 pc Cairo 97 76 s 98 76 s Calgary 63 40 pc 68 42 pc Cancun 89 77 t 88 76 t Dublin 68 57 c 70 46 c Edmonton 59 36 s 66 41 pc Halifax 70 61 s 74 62 pc Kiev 80 61 pc 84 60 pc London 73 54 pc 74 55 pc Madrid 95 68 pc 96 67 pc Mexico City 75 55 t 75 56 t Montreal 81 66 pc 83 69 t Ottawa 80 66 c 82 67 t Paris 74 50 s 76 55 s Regina 75 36 pc 70 49 pc Rio de Janeiro 87 71 s 87 72 s Rome 79 63 pc 77 63 t St. Johns 61 47 s 66 52 pc San Juan 87 78 pc 87 77 pc Sydney 71 51 pc 60 52 c Tokyo 86 74 t 81 76 t Toronto 83 70 pc 86 70 t Vancouver 66 52 pc 65 52 s Winnipeg 75 49 s 70 45 sHigh ................... 103 at Needles, CALow ......... 18 at West Yellowstone, MT(For the 48 contiguous states yesterday)83On Sept. 1, 1950, the mercury in Mecca, Calif., soared to 126 degrees -the highest U.S. reading ever in September. Q: The deadliest U.S. hurricane killed how many: 100, 500 or 5,000?A: The Galveston storm on Sept. 8, 1900 claimed over 6,000 lives. 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 91/74 90/74 90/74 89/74 91/74 90/73 90/73 89/71 89/73 91/73 90/75 89/77 91/75 90/72 91/73 92/72 90/74 92/73 91/74 91/74 91/74 91/73 92/73 91/73 91/74 90/76 90/76 90/74 91/73 91/74 90/75 90/73 91/71 90/76 89/77 90/74 91/74 91/74Forecasts and graphics provided by AccuWeather, Inc. 2018 By HOWARD FENDRICHAP TENNIS WRITERNEW YORK (AP) „ Sloane Stephens doesnt betray much emotion on the court, so all of the double “st pumps at the conclusion of her U.S. Open match against former No. 1 Victoria Azarenka made perfectly clear just how tight and tense things had been. Stephens, the defending champion and No. 3 seed, grabbed the last three games after returning from a brief break while the Arthur Ashe Stadiums roof was shut Friday and pulled out a 6-3, 6-4 victory over two-time runner-up Azarenka to reach the fourth round. What helped Stephens after the 8-minute delay? Just kind of refocusing,Ž she said. Stephens went from up a set and a break at 3-1 in the second to down 4-3 when Azarenka took three games in a row. With light rain falling, play was halted while the cover was closed „ although play carried on everywhere else, including the new Louis Armstrong Stadium, the only other arena at Flushing Meadows with a retractable roof. The man upstairs was looking out for me,Ž Stephens said. Unlucky for her.Ž When they resumed, she took control. I mean, of course it was a change of momentum. I wont be sitting here “nding excuses; its just what happens. You just have to accept (it),Ž said Azarenka, a former No. 1 who won the Australian Open twice and lost to Serena Williams in the U.S. Open “nal twice. I just think from the tournament side, if they (are) expecting the showers, I think it might be better to just close the roof right from the beginning. I think it would just be smarter.Ž This was a match “lled with lengthy exchanges and some fantastic shotmaking by both women. Stephens was just a bit better, particularly on the most crucial points. She won half of Azarenkas 10 service games. And Stephens also made 10 fewer unforced errors, 27-17. This is Stephens sixth Grand Slam tournament since she had foot surgery in January 2017, and the other “ve followed a boom-or-bust pattern: In two, she reached the “nal, including at the French Open in June; in the other three, she exited in the “rst round. This time, the American will seek a quarter“nal spot when she faces No. 15 Elise Mertens of Belgium on Sunday. Mertens, who beat Stephens at a recent hardcourt tuneup tournament, reached the fourth round in New York for the “rst time by defeating No. 23 Barbora Strycova 6-3, 7-6 (4). The other fourthround matchup in that quarter will be No. 7 Elina Svitolina against No. 19 Anastasija Sevastova. Scheduled for later Friday was the most-anticipated matchup of the womens “eld so far: Serena Williams vs. Venus Williams, Part 30. Its their earliest meeting at a Grand Slam tournament in 20 years.US Open ... and shut: Stephens gets past Azarenka indoors AP PHOTOSloane Stephens reacts Victoria Azarenka, of Belarus, during the third round of the U.S. Open tennis tournament on Friday. TENNIS: US Open By DOUG FERGUSONAP GOLF WRITERNORTON, Mass. (AP) „ Keegan Bradley managed to forget about the way he played last week and started a new FedEx Cup playoff event Friday with high hopes. Tiger Woods switched putters and stayed in the middle of the pack. Bradley opened the Dell Technologies Championship with a 4-under 67 on Friday, good enough in breezy conditions at the TPC Boston to share the early lead with Chris Kirk and Beau Hossler. Depending on how the late starters fared, it would be the highest 18-hole score to lead at the TPC Boston since the tournament began in 2003. Five days ago, Bradley played in the “nal group at The Northern Trust and closed with a 78. What made it sting even more is that Bradley hasnt won in six years, and another Ryder Cup is approaching with his name not even being mentioned. At least he didnt have to wait long to “x whatever went wrong. Im right back up there again,Ž Bradley said. To be honest, I was really bummed out, and then just a couple of days went by and I didnt care anymore. It was tough, because I felt like that was my day to kind of tell everybody that maybe I was back and I was here to stay. And I may have put too much pressure on myself. But its nice to come right back out and play quickly. So I didnt have to wait a week or two weeks. And that was great.Ž Bradley opened with four birdies in eight holes and then held his own on the back nine as the wind began to gust. Woods had a far less auspicious start by changing clubs on the 10th tee to start his round, though it wasnt indecision. His caddie accidentally switched the head covers on the 3-wood and 5-wood while they were on the range. No matter. Woods sent his preferred club, the 3-wood, into the bushes on the left and made bogey. He was 3 over for the round until he started pecking away, including a tough par save on his penultimate hole. Woods switched to a new putter that resembles the one with which he won all but one of his majors. It wasnt a reaction to “nishing in a tie for 40th at Ridgewood Country Club, saying instead that TaylorMade had been working on this model the last few months. Even so, it remains a struggle to get all components of his game working. The putting kept his score from being worse. Woods instead struggled with his irons, though the wind had a lot to do with that, and failed to break par in the opening round for the 10th time in his last 11 tournaments. I putted beautifully today, I really did,Ž Woods said. I hit a lot of good putts, and just have to give myself more looks out of them. I didnt hit the ball close enough.Ž Dustin Johnson also started poorly, but the worlds No. 1 player turned it around. Starting on No. 10, he ran off three straight birdies around the turn, had his momentum stall by missing a short par putt, added two birdies late and shot 68. Johnson was one shot behind, alone with Xander Schauffele and Webb Simpson. Its a big week for Schauffele as the “nal tournament before U.S. Ryder Cup captain Jim Furyk announces three of his four picks. Schauffele “nished 12th in the standings. He played alongside Jordan Spieth, who also could use a big week. Spieth already is on the Ryder Cup team. The 25-year-old Texan is running out of tournaments to avoid a winless year for the first time since 2014. He also, and more urgently, wants to be at East Lake for the Tour Championship. Spieth started the postseason at No. 43 and moved up 10 spots. He has two weeks to crack the top 30, and would love nothing more than to not have that hanging over him at the BMW Championship next week. Ideally this week, play well, have a chance to win and not worry about the rest of that,Ž he said.Keegan Bradley picks up the pieces in Boston GOLF: Dell Technologies Championship 2 0 1 8 0 9 0 1 s p r t 0 8 0 0 1 p d f 1 0 1 S e p 1 8 0 2 : 4 6 : 2 1

PAGE 52

Dave McHugh; Jenni Sohn € AP Source: Eurostat After eight years of toil, Greece has emerged from its bailout era. In August Greeces latest financial bailout program came to an end and Prime Minister Alexis Tsipras says the country is normalŽ again. Greece had to be rescued by its eurozone partners in 2010, after it was locked out of international markets to pay off its debts. In return for rescue loans, successive governments imposed crippling public spending cutbacks and tax hikes to right Greeces finances. The costs were high. Over the bailout era, the Greek economy contracted by a quarter and unemployment swelled, with one in five still out of work. The latest numbers look more promising than they have for some time: The budget is in surplus after debt servicing is taken into account, growth is expected to nudge 2 percent this year and unemployment should fall further below 20 percent. But its too soon to say that Greece is fixed. Itll take years to recoup the economic ground lost. The end of the bailout era is only the start.Greek bailout Odyssey ends -10 -5 0 5 10 15 20 25 30% 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008GDP Change from previous yearUnemployment -0.3 -9.1 1.4 7.8 21.5Greece since the bailout 27.5 AP Source: Sothebys and news reportsStoried auction house Sothebys is blaming the disappointing sales of two high value paintings „ rumored to be a Picasso and a Modigliani „ for a big drop in its profit margin. Investors in the nearly 300-year-old company hammered its shares this month after Sothebys reported a steep drop in its second-quarter earnings per share. Chief Financial Officer Michael Goss put much of the blame on two large, guaranteed paintingsŽ that performed below our expectations.Ž CNBC reported that the paintings were Amedeo Modiglianis 1917 Nu coucheŽ (Reclining nudeŽ) and Pablo Picassos 1932 Buste de femme de profil. Femme ecrivantŽ (Womans profile. Woman writing.Ž) In guaranteed sales, auction houses pay the seller a fixed price regardless of the final sale price. When we make big bets, its with the hope and expectation that well get appropriate returns,Ž Sothebys chief operating officer Adam David Chinn said. Unfortunately...there were a couple of instances where this didnt take place.Ž David Schick, managing partner at Consumer Edge Research, said hes confident in Sothebys despite the volatility because the art market remains healthy. Sothebys stock has been on the upswing since early 2016, but since mid-June theyve fallen about 23 percent.Investors hammer Sothebys Nu couche Buste de Femme de Profil (Femme Ecrivant) Amedeo Modigliani Pablo Picasso 1917 1937 $318.3 million $36 million New York London May, 2018 June, 2018Painting Year Artist Sold for Where When High art, high prices: Auction house Sothebys sale of Amedeo Madiglianis Nu Couche represents the most valuable work ever sold by the company. But because of the nature of its business, the sale of these two notable paintings hurt its profitability in its most recent quarter. Top Weekly Exchange Traded Funds $0$600$1,200 Copper Gold Emerging-market stocks Asian stocks European stocks Investment-grade bonds High-yield bonds Utilities stocks REITs S&P 500 Health care stocks Small-cap stocks Oil Technology stocks 1-week percent change $1,000 invested at the end of last year ... ... today is worthPerformance benchmarks: industries sectors of the Standard & Poors 500 index; international stocks MSCI indexes; bond returns Barclays Capital and BofA Merrill Lynch indexes. Source: FactSet Data through Aug. 303.0 3.6 0.9 1.5 1.6 1.0 0.4 0.1 -0.2 1.3 1.8 1.0 0.9 2.4Technology shares and oil were the weeks biggest gainers, followed closely by copper. Most other investments made smaller gains, but investment-grade bonds inched lower.$1,000Derby StocksBonds Commodities% $1,209 1,163 1,137 1,133 1,099 1,047 1,038 1,020 990 984 969 932 920 823AP Direx Biotech Bull LABU 107.30 +12.14 +12.8 +17.7 +48.3 ProShs Ult Nasd Biot UBIO 44.75 +4.77 +11.9 +12.7 +25.3 Citigroup CHF vs USD UCHF 24.82 +2.34 +10.4 +4.8 ... Citigroup Long AUD DAUD 29.03 +2.53 +9.5 +5.0 ... PwSh Base Met DbSht BOM 9.91 +0.73 +8.0 ... +10.1 ProSh UltraNasdBio BIB 70.14 +5.22 +8.0 +8.4 +20.6 CS Velocity3xInvSilv DSLV 35.20 +2.34 +7.1 +19.6 +53.1 PwSh Base Met DLong BDD 7.63 +0.50 +7.0 ... -17.7 ProShs UltraPro QQQ TQQQ 72.30 +4.60 +6.8 +10.7 +92.6 ETF Clinical Trials BBC 35.77 +2.21 +6.6 +12.0 +33.2 Ark Genomic Revolutn ARKG 34.45 +2.09 +6.5 +17.5 +40.9 Dir Dly Gold Bear3x DUST 39.74 +2.38 +6.4 +41.4 +71.0 Direxion GoldMinBear JDST 78.75 +4.52 +6.1 +39.6 +47.6 Citigp Vel Long Crde UWT 38.32 +2.08 +5.7 +8.0 +214.7 ProShs Crude OILU 56.09 +2.91 +5.5 +7.8 +202.6 Direx SOX Bull 3X SOXL 168.00 +8.83 +5.5 +3.7 +70.4 UBS 3x Long Crude WTIU 35.79 +1.82 +5.4 +7.8 +205.4 Direxion TechBull 3x TECL 168.99 +8.56 +5.3 +11.6 +95.9 ETFs Phys Palladium PALL 93.29 +4.52 +5.1 +7.6 +2.9 USCF Oil USOU 69.65 +3.30 +5.0 +6.9 +212.4 DB Cmdty DblLg DYY 2.84 +0.13 +4.8 +1.4 +10.5 Inv Healthcare Mom PTH 97.93 +4.42 +4.7 +10.5 +51.8 ProShs Ultra QQQ QLD 101.52 +4.38 +4.5 +7.1 +59.7 Prsh Ulshrt Gold Min GDXS 20.18 +0.84 +4.4 +26.7 +49.7 Principal ef BTEC 38.06 +1.59 +4.4 +7.5 +29.4 ProSh Ultra Tech ROM 122.88 +5.04 +4.3 +8.5 +67.6 SPDR S&P HltCreEquip XHE 88.22 +3.66 +4.3 +7.4 +46.2 ProShs UltSht Silver ZSL 42.32 +1.69 +4.2 +12.8 +39.2 iShares Nasd Biotech IBB 122.19 +4.79 +4.1 +4.3 +13.2 ETF Biotech Products BBP 45.58 +1.76 +4.0 +3.1 +13.9 ProSh Ultra Semi USD 47.08 +1.81 +4.0 +2.8 +56.7 AdvisorSh Micro Cap DWMC 26.02 +1.01 +4.0 +7.6 ... FstTr Heitman Global PRME 21.44 +0.81 +3.9 +6.2 +11.9 SPDR S&P Biotech XBI 100.14 +3.74 +3.9 +5.7 +22.8 Oppenh Rus 1000 Size OSIZ 28.37 +1.07 +3.9 -0.4 ... Direx Reg Banks Bear WDRW 22.50 +0.84 +3.9 -1.9 -53.6 ProSh Ultra Crude UCO 32.27 +1.17 +3.8 +5.6 +122.5 ETF Loncar Cancer CNCR 25.68 +0.94 +3.8 +9.0 +4.6 FstTrust Arca Biotch FBT 157.26 +5.51 +3.6 +5.4 +30.2 ETF Managr Alt Harv MJ 33.48 +1.15 +3.6 +25.1 +9.1 $CHG PCT RETURN FUNDS TICKER FRI 1WK 1WK 1MO 1YR The video compression chip maker forecast weaker-than-expected revenue in the current quarter. The yoga pants maker raised its annual forecasts after a strong second quarter. The gun, camping and hunting gear maker said sales improved and it cut costs. U.S. stock indexes finished mostly higher Friday after a day of listless trading ahead of a holiday weekend. Gains in retailers and technology companies outweighed losses in energy stocks, utilities and banks. The S&P 500 ended August with a 3 percent gain. 5 10 15 $20 JA J American OutdoorAOBC Close: $14.03 4.26 or 43.6% $8.32$17.31 Vol.: Mkt. Cap: 25.5m (23.8x avg.) $763.0 m 52-week range PE: Yield: 37.9 ... 100 120 140 $160 JA J Lululemon AthleticaLULU Close: $154.93 17.93 or 13.1% $57.19$159.79 Vol.: Mkt. Cap: 14.3m (7.4x avg.) $19.5 b 52-week range PE: Yield: 69.8 ... 35 40 45 $50 JA J AmbarellaAMBA Close: $38.31 -1.44 or -3.6% $34.33$66.23 Vol.: Mkt. Cap: 10.2m (10.0x avg.) $1.3 b 52-week range PE: Yield: ... ... Best Stocks One MonthBEST LARGE-CAP STOCKS Exact Sciences Corp EXAS 74.89 6.2 48.5 85.1 dd ... Adv Micro Dev AMD 25.17 5.0 36.1 96.5 cc ... Alnylam Pharmaceutic ALNY 122.67 26.6 33.8 46.6 dd ... Veeva Systems Inc VEEV 104.36 3.7 31.1 78.8 cc ... Square Inc SQ 88.64 13.4 29.7 240.7 ... ... IAC InterActive IAC 197.20 -1.1 29.1 84.0 43 0.7 Splunk Inc SPLK 128.15 3.6 27.6 91.7 dd ... Nordstrom Inc JWN 62.85 1.9 24.3 43.1 24 2.4 Nektar Therapeutics NKTR 66.49 4.1 23.3 238.3 14 ... lululemon athletica LULU 154.93 11.7 22.9 137.8 70 ... Atlassian Corp plc TEAM 90.01 4.5 21.4 151.3 dd ... Wayfair Inc W 135.17 5.2 21.1 90.5 dd ... Zebra Tech ZBRA 171.74 1.7 20.7 67.0 cc ... Workday Inc WDAY 154.54 2.3 19.7 43.0 dd ... Nielsen Hldgs plc NLSN 26.00 -1.8 18.2 -29.3 15 5.4 Broadridge Fincl BR 135.14 0.6 17.5 77.3 39 1.4 Incyte Corp INCY 73.91 5.5 17.2 -46.7 dd ... DexCom Inc DXCM 144.38 5.9 17.1 94.8 dd ... FRIDAY %CHG %CHG %RTN COMPANY TICKER CLOSE 1WK 1MO 1YR PE YLDBEST MID-CAP STOCKS Wins Finance Hldgs WINS 94.95 26.4 184.4 -53.7 ... ... Tilray Inc TLRY 65.20 48.7 170.0 ... ... ... Invitae Corp NVTA 14.81 17.9 79.3 46.8 dd ... Glaukos Corp GKOS 68.37 56.0 73.6 81.2 ... ... Cronos Group Inc CRON 9.88 -0.6 68.6 389.3 ... ... Geron Corporation GERN 5.73 10.4 65.6 164.7 dd ... Trede Desk Inc Cl A TTD 141.88 2.6 63.3 165.6 ... ... 3D Systems DDD 20.35 -2.7 58.4 63.2 dd ... PPDAI Group PPDF 6.50 9.2 54.8 ... ... ... Renewable Energy Grp REGI 26.95 2.1 53.1 117.8 5 ... Aurora Mobile Ltd AD JG 10.50 23.5 50.0 ... ... ... Belmond Ltd BEL 16.75 4.0 49.6 32.8 cc ... Core-Mark Holding Co CORE 35.77 0.9 45.9 34.1 39 1.1 Workiva Inc WK 36.85 10.7 45.7 81.5 32 ... Tabula Rasa Hlthcare TRHC 87.67 5.2 45.3 281.5 dd ... Carvana Co A CVNA 64.74 7.8 43.6 254.2 ... ... Five9 Inc FIVN 48.05 1.2 42.9 121.4 dd ... Mallinckrodt plc MNK 34.46 -2.9 42.6 -13.4 ... ...BEST SMALL-CAP STOCKS Affimed NV AFMD 5.45 240.6 230.3 171.8 dd ... Biofem Biosciences EVFM 4.06 74.2 97.1 63.2 dd ... Idera Pharmaceutical IDRA 10.46 14.1 89.2 -36.8 ... ... CareDx Inc CDNA 24.31 14.7 70.5 679.5 dd ... Seven Stars Cloud Gp SSC 4.02 -25.8 70.3 169.0 dd ... Checkpoint Therapeut CKPT 4.20 9.7 70.0 -49.4 ... ... Adverum Biotechnol ADVM 7.60 27.7 67.0 155.4 dd ... Inseego Corp INSG 3.13 2.3 61.3 138.5 dd ... Kiniksa Pharmaceut KNSA 22.04 26.2 61.3 ... dd ... HTG Molecular Diag HTGM 4.49 32.4 60.4 143.5 dd ... Mercantil Bank Hld A MBNAA 9.39 0.0 56.5 ... ... ... Kalvista Pharma KALV 17.10 12.9 55.5 149.5 dd ... Lantronix Inc LTRX 5.32 -8.0 55.1 170.6 ... ... Tillys Inc TLYS 23.52 36.0 53.3 103.3 56 ... Zoes Kitchen Inc ZOES 13.70 2.5 53.2 4.1 dd ... Acer Therapeutics ACER 32.08 -0.3 52.0 258.8 ... ... Nuvectra Corp NVTR 23.34 10.2 51.5 114.1 ... ... Ekso Bionics Hldgs EKSO 2.68 5.9 49.7 115.4 dd ...Industry Rankings 1. Consumer Services 1.8 5.1 11.3 &%#! | 999973 28.0 2. Technology 2.2 4.2 6.5 &%#! | 999986531 30.9 3. Health Care 1.1 3.4 11.6 &%#! | 99765321 16.2 DJ Total Market index 0.9 2.3 6.1 &%#! | 998632 17.4 4. Industrials 0.7 2.2 4.0 &%#! | 9975 15.2 5. Telecommunications -1.4 1.7 6.0 7531 | -2.2 6. Financials 0.5 1.2 4.2 &%#! | 99641 14.2 7. Basic Material 0.3 0.2 0.4 &%#! | 97521 8.7 8. Utilities -0.6 0.0 6.2 ^@!652 | -1.3 9. Oil & Gas -0.2 -1.4 -2.2 &%#! | 9987653 19.4 10. Consumer Goods -1.0 -2.4 3.6 @!751 | -2.1 PERCENT CHANGE %RTN INDUSTRY 1WK 1MO 1QTR 1YR Exploration & Production 0.1 0.0 0.3 (^%$#@! | 976531 41.5 Contango O&G MCF +16.8 +33.9 +56.3 (^%$#@! | 9865321 +48.8 Tellurian Inc TELL +8.8 +27.6 -16.1 (^%$#@! | 7521 +9.3 Denbury Res DNR +6.7 +26.3 +30.1 (^%$#@! | 99983 +455.5 Berry Petroleum Corp BRY +6.0 +22.5 +23.7 (^%$#@! | 99983 +1627900.0 California Resources CRC +16.1 +20.4 +13.5 (^%$#@! | 99983 +447.8 Integrated Oil & Gas 0.3 -2.0 -3.3 (^%$#@! | 743 8.5 Marathon Petroleum MPC -1.8 +4.0 +0.5 (^%$#@! | 9964321 +62.2 ConocoPhillips COP +1.1 +3.0 +7.5 (^%$#@! | 9984 +72.0 Hess Corp HES +3.4 +1.6 +9.0 (^%$#@! | 99875 +80.0 Exxon Mobil Corp XOM +0.7 0.0 -2.0 (^%$#@! | 7542 +10.0 Par Petroleum Corp PARR 0.0 0.0 0.0 (^%$#@! | 8542 +17.2 Pipelines -1.8 -2.1 3.3 (^%$#@! | 4 0.9 Delek Logisitcs DKL -2.4 +13.9 +9.6 (^%$#@! | 76431 +12.2 EQT Midstream Ptrs EQM +0.6 +11.1 +0.8 *%$!8632 | -18.5 TC PipeLines LP TCP -0.7 +10.4 +35.4 ^%$#@!87654321 | -28.4 NextDecade Corp NEXT +4.8 +8.1 -3.1 ^$#9521 | -30.6 Nustar Energy LP NS -2.2 +6.5 +9.0 *$!86531 | -20.2 Oil Equipment & Services -1.5 -3.1 -8.0 (^%$#@! |721 7.5 Basic Energy Svcs BAS -2.7 +14.3 -29.2 9654321 | -35.5 CSI Compressco LP CCLP -1.5 +11.1 +2.8 (^%$#@! | 985321 +45.3 Unit Corp UNT -4.3 +10.7 +24.5 (^%$#@! | 9976543 +70.7 Indep Contract Drill ICD +1.9 +8.4 +9.3 (^%$#@! | 9752 +37.6 Oceaneering Intl OII +2.5 +7.6 +19.4 (^%$#@! | 876431 +26.4Oil & Gas sectors (best performers)Excludes stocks with market values less than $100 million. Bar chart for stocks with annual returns of more than 100 percent not shown to scale. Saturday, September 1, 2018

PAGE 53

A -:A-MarkPM Q AMRK .32 2.4 58 18.83 10.39 5 13.35 15 13.54 13.05 -.06 -8.9 AAC Hldgs N AAC 13.06 7.41 104 8.86 606 9.65 8.60 -.64 -1.6 AAON Q AAON .32f .8 51 43.30 29.05 235 40.40 823 41.85 39.80 -.95 +10.1 AAR N AIR .30 .6 49.05 34.25 131 46.67 843 47.12 45.72 +.68 +18.8 ABB Ltd N ABB .76e 3.2 28.67 21.22 2269 23.51 11844 23.96 23.40 +.07 -12.3 ABM N ABM .70 2.2 20 44.83 28.17 328 31.72 2005 31.96 30.54 +1.22 -15.9 AC Immun n Q ACIU 17.40 6.94 117 9.29 1475 9.80 8.10 +.82 -27.4sACI Wwde Q ACIW 28.58 20.23 390 28.41 1579 28.58 27.88 -.05 +25.3 ACM Rsc n Q ACMR 15.60 4.74 32 14.11 281 14.36 13.56 +.61 +168.8 ACNB Cp Q ACNB .92 2.6 20 36.00 26.00 4 35.80 23 35.95 35.20 +.78 +21.2 ADT Inc n N ADT 9.60 6.93 1000 8.95 13732 9.60 8.84 -.06 +14.5 AES Corp N AES .52 3.9 11 14.11 9.86 9630 13.46 30395 14.10 13.40 -.55 +24.3sAFLAC s N AFL 1.04 2.2 14 47.15 39.88 4738 46.24 12970 47.15 46.21 -.43 AG MtgeIT N MITT 2.00f 10.6 9 19.95 16.31 139 18.80 689 18.97 18.70 +.01 -1.1sAG Mtg pfA N MITTpA 2.06 8.0 26.00 24.88 1 25.61 12 26.00 25.59 +.28 +1.0sAG Mtg pfB N MITTpB 2.00 7.9 25.79 24.50 2 25.40 28 25.79 25.30 +.20 +.3 AGCO N AGCO .60 1.0 26 75.95 56.36 749 59.66 3064 62.65 59.27 -1.66 -16.5 AGNC Inv Q AGNC 2.16 11.4 5 21.94 17.84 5172 19.02 19814 19.37 18.98 -.28 -5.8 AGNC pfB Q AGNCB 1.94 7.5 26.87 25.28 8 25.86 52 25.95 25.86 +.01 +.1 AGNC pfC Q AGNCN 1.75 6.7 26.79 24.95 30 26.26 149 26.56 26.05 -.14 +2.1 AH Belo N AHC .32 7.3 5.80 4.25 22 4.40 138 4.60 4.30 -.10 -8.3 AK Steel N AKS 20 6.80 4.00 7701 4.44 47661 4.52 4.29 +.15 -21.6 ALJ Reg n Q ALJJ 3.75 1.42 4 1.94 110 2.03 1.91 -.10 -38.4 AMAG Ph Q AMAG 26.10 11.93 357 24.40 1643 25.05 23.25 -.20 +84.2 AMC Ent N AMC .68m 3.6 19.55 10.80 1256 19.05 5665 19.25 18.50 -.10 +26.2 AMC Net Q AMCX 11 69.02 46.89 563 62.81 2800 63.94 62.37 -.11 +16.1 AMCON A DIT .72 .9 19 100.00 80.95 84.65 0 88.90 84.65 -2.35 -13.5 AMN Hlth N AMN 23 68.20 36.90 234 58.30 1203 59.40 57.35 +.80 +18.4 ANGI Hme Q ANGI 22.51 10.24 303 21.66 3258 22.40 21.14 -.33 +107.1 ANI Ph h Q ANIP 24 74.70 45.57 91 58.20 322 58.34 56.24 +.89 -9.7 ARC Docu N ARC 21 4.84 1.62 300 3.22 1757 3.59 3.10 +.02 +26.3 ARC Grp Q ARCW 2.95 1.80 22 1.90 68 2.10 1.90 -.15 -9.5 ARCAbio rs Q ABIO 2.00 .45 102 .62 1004 .64 .57 +.04 -54.4 ASA Gold N ASA .04e .5 12.99 8.56 52 8.80 257 9.17 8.79 -.18 -22.3 ASLAN n Q ASLN 10.44 5.08 3 8.10 22 8.34 7.63 +.10 +44.4 ASML Hld Q ASML 1.71e .8 39 221.66 153.39 388 205.05 2133 209.23 203.70 +2.07 +18.0 ASV Hld n Q ASV 10.80 4.75 1 5.62 42 5.80 5.11 -.18 -44.6 AT&T Inc N T 2.00 6.3 6 39.80 30.13 31231 31.94 119007 33.03 31.72 -.70 -17.8 AT&T 66 n N TBB 26.72 24.13 94 25.05 682 25.11 24.97 +.05 -4.0sATA Inc Q ATAI 3.37 .40 497 2.17 28547 3.37 .82 +1.45 +378.0 ATN Intl Q ATNI .68 .9 75.94 49.34 63 73.23 198 74.45 71.87 -.40 +32.5 A10 Ntwks N ATEN 8.25 5.63 640 6.97 1395 7.17 6.75 -.04 -9.7 AU Optron N AUO .18e 4.76 3.40 734 4.41 3783 4.44 4.24 +.12 +19.1 AV Homes Q AVHI 6 22.03 14.80 96 21.45 722 21.55 21.40 -.05 +28.8 AVX Cp N AVX .46 2.2 21.48 14.51 713 21.15 2108 21.29 20.28 +.57 +22.3sAXA EqH n N EQH .13p 23.21 19.90 635 22.95 5512 23.21 22.60 +.47 +7.3 AXT Inc Q AXTI 22 10.75 5.80 373 7.90 1711 7.95 7.40 +.45 -9.2 AZZ Inc N AZZ .68 1.3 23 56.05 39.50 63 53.75 541 55.00 53.45 -.30 +5.2 Aarons N AAN .12 .2 11 51.53 34.29 536 49.72 1924 50.76 48.70 -.77 +24.8sAbbottLab N ABT 1.12 1.7 28 67.36 49.49 5894 66.84 23038 67.36 66.33 +.74 +17.1 AbbVie N ABBV 3.84 4.0 17 125.86 72.56 4691 95.98 19051 98.70 95.72 -1.42 -.8 AbeonaTh Q ABEO 22.75 9.00 375 15.40 2400 15.65 13.70 +1.15 -2.8 AberFitc N ANF .80 3.7 12 29.69 11.62 8620 21.67 30271 27.68 21.13 -5.67 +24.3 AbdAsPac A FAX .42 10.0 5.22 4.18 326 4.20 2827 4.25 4.19 -.03 -13.9 AbdAustEq A IAF .70e 11.7 6.77 5.85 64 5.99 347 6.21 5.95 -.19 -6.0 AbdnChile A CH .58e 8.4 9.64 6.52 112 6.91 660 6.99 6.82 +.07 -22.6 AbdGlbInc A FCO .84 10.3 9.48 7.80 32 8.17 240 8.39 8.05 +.05 -7.4 AbdnIndo A IF .52e 8.18 6.88 7.13 -6.7 AbdJapnEq N JEQ .48e .7 9.89 8.18 5 8.32 42 8.40 8.22 +.07 -7.7 Ability rs Q ABIL 14.55 2.14 61 3.79 1644 4.55 3.43 +.12 -13.9 Abiomed Q ABMD 450.93 144.01 527 406.58 2499 415.86 378.34 +25.55 +116.9 Abraxas Q AXAS 3.27 1.59 734 2.25 4636 2.30 2.14 +.08 -8.5 AcaciaC n Q ACIA 50.08 24.72 352 40.77 2114 40.90 38.13 +2.38 +12.5 AcaciaTc Q ACTG .50 12.8 5.50 3.15 84 3.90 449 3.95 3.75 +.05 -3.7 AcadIBD50 N FFTY 35.94 28.68 32.13 -3.2 AcadiaHlt Q ACHC 18 49.05 26.92 605 41.53 3826 41.59 39.99 +1.59 +27.3 AcadiaPh Q ACAD 41.20 12.77 1183 14.22 8487 14.77 14.01 -.17 -52.8 AcadiaRlt N AKR 1.08 3.8 49 30.63 21.34 605 28.52 2621 28.77 28.03 -.19 +4.2 Acasti g rs Q ACST 3.36 .43 190 .56 1443 .59 .49 +.06 -40.8 AccelrDiag Q AXDX 30.35 16.75 154 24.60 844 24.75 23.15 +1.45 -6.1sAcceleron Q XLRN 54.22 32.53 278 54.02 1409 54.34 49.38 +4.20 +27.3sAccenture N ACN 2.66 1.6 27 169.92 128.29 2803 169.07 9489 169.92 166.14 +3.19 +10.4 AccessNt Q ANCX .64f 2.4 24 30.99 24.49 30 27.14 234 27.72 26.07 -.44 -2.5 AccoBrds N ACCO .24 1.9 21 14.63 10.68 599 12.40 2145 12.60 12.05 +.01 +1.6 Accuray Q ARAY 6.15 3.20 474 4.00 2326 4.33 3.93 +.05 -7.0 AcelRx Q ACRX 5.75 1.55 233 3.10 2054 3.10 2.90 +.20 +53.1 AcerTh rs Q ACER 34.10 8.29 21 32.08 174 33.48 30.87 -.11 +131.6 AcetoCorp Q ACET .04m 1.2 11.98 2.22 162 3.32 1081 3.63 3.23 +.06 -67.9tAchaogen Q AKAO 19.74 4.94 515 5.29 3295 5.48 4.94 +.03 -50.7 AchvLfS rs Q ACHV 42.00 2.67 26 3.01 208 3.34 3.01 -.04 -77.6 Achillion Q ACHN 5.19 2.33 2233 3.45 7930 3.55 2.76 +.63 +19.8 AclarisTh n Q ACRS 28.93 14.12 201 15.92 2070 16.18 14.31 +.47 -35.4 AcmeU A ACU .44 2.0 21 26.45 18.51 1 21.92 8 22.21 20.89 +.59 -6.3 AcordaTh Q ACOR 53 36.35 16.55 235 28.80 1851 29.75 28.15 -.10 +34.3 AcornInt rs N ATV 38.86 13.21 5 19.70 24 19.79 18.63 +.98 +11.7 ActiniumP A ATNM .85 .33 944 .64 2687 .67 .63 +.01 -3.6 Act TxR n N TAXR 23.79 19.42 1 23.22 18 23.25 23.09 +.15 +8.6 ActivsBliz Q ATVI .34f .5 41 81.64 57.29 9828 72.10 33885 75.77 71.01 -1.99 +13.9 Actuant N ATU .04 .1 30.05 21.50 141 29.45 1186 29.60 29.00 +.35 +16.4 Acuity N AYI .52 .3 18 186.99 109.98 312 152.84 2585 155.25 149.50 +3.81 -13.2sAcushnet n N GOLF 27.87 15.95 167 27.05 776 27.87 26.50 -.50 +28.3 Acxiom Q ACXM 90 46.07 18.60 399 45.69 2637 45.83 42.50 +.27 +65.8 AdamasPh Q ADMS 44.00 17.68 412 23.03 1819 23.36 21.99 +1.23 -32.0 AdamisPh Q ADMP 5.85 2.20 681 2.85 4171 2.90 2.70 +.05 -35.2sAdaDvsEq N ADX 1.32e 1.2 16.58 14.30 153 16.52 732 16.58 16.34 +.22 +9.9 AdamsNR N PEO 1.32e 1.0 21.48 16.90 65 19.71 399 19.94 19.63 +.13 -.7 AdmRsc A AE .88 1.9 50.59 33.10 1 45.90 30 46.84 43.66 +1.01 +5.5 Adaptim n Q ADAP 14.63 5.42 428 11.52 1699 11.60 9.96 +1.27 +72.5 AddusHmC Q ADUS 48 71.78 30.95 97 64.90 578 67.05 63.55 -.60 +86.5 ADDvtgTch Q AEY 2.33 1.21 2 1.44 29 1.46 1.43 -.01 -2.0 Adecaogro N AGRO 11.15 7.20 766 8.01 3683 8.40 7.70 -.22 -22.5 AdestoTc n Q IOTS 10.80 4.70 558 6.05 2197 6.33 5.50 +.35 -6.2 AdialPh n Q ADIL 4.40 2.94 14 3.08 50 3.41 2.95 -.17 -23.9 Adient n N ADNT 1.10 2.5 86.42 42.04 2136 43.29 7656 47.06 42.39 -2.11 -45.0 AdmaBio Q ADMA 6.86 2.01 115 6.39 893 6.49 5.57 +.67 +99.1sAdobeSy Q ADBE 61 269.96 143.95 2933 263.51 13594 269.96 259.39 +2.00 +50.4 Adomani n Q ADOM 13.81 .50 273 .68 927 .71 .65 -.01 -84.5 AdtalemGl N ATGE .36 .8 19 56.45 30.71 480 47.85 2367 49.45 47.25 -.85 +13.8 Adtran Q ADTN .36 2.1 25.10 13.95 148 17.20 859 17.20 16.90 +.25 -11.1 AduroBio n Q ADRO 12.35 5.10 413 7.40 1766 7.48 5.85 +1.55 -1.3 AdvAuto N AAP .24 .1 29 165.07 78.81 961 164.03 4941 164.99 160.00 -.33 +64.5sAdvDisp n N ADSW 26.78 21.50 272 26.68 1775 26.78 25.89 +.75 +11.4sAdvDrainS N WMS .32 1.0 27 33.50 17.90 913 31.35 2006 33.50 31.25 -.32 +31.4 AdvEmis n Q ADES 1.00 8.8 2 12.20 7.00 66 11.42 300 11.73 11.13 +.14 +18.2 AdvEnId Q AEIS 16 95.00 56.22 432 59.58 1903 60.22 58.27 +1.54 -11.7sAMD Q AMD 27.30 9.04 64997 25.17 855711 27.30 24.01 +1.19 +144.8 Advansx n N ASIX 46.51 30.56 377 33.84 979 34.44 33.11 +.22 -19.6 AdvOil&Gs N AAV 5 6.70 2.70 101 2.95 425 3.20 2.90 -.05 -31.4 Advaxis Q ADXS 7.45 1.15 276 1.45 2874 1.50 1.32 +.11 -48.9 AdvClayCv N AVK 1.13 7.2 16.50 14.62 80 15.80 514 15.89 15.75 +.03 -.5 AdverumBi Q ADVM 8.59 2.50 1271 7.60 3839 7.73 5.43 +1.65 +117.1 AdSDorWr N AADR .32e .6 64.00 47.31 14 52.36 255 53.17 51.96 +.12 -11.0tAdS Shrt n Q DWSH 25.59 24.53 1 24.86 12 25.26 24.53 -.09 -.7sAdS Micr n Q DWMC 25.80 23.69 4 26.02 12 26.02 25.53 +1.01 +5.4 AdvS Vice n Q ACT 29.50 24.23 5 26.27 30 26.63 26.04 -.08 +.2 AdSNewT n N FNG 24.13 19.60 5 22.55 117 22.72 22.08 +.25 +5.0 AdvS Kor n N KOR 32.69 26.00 26.94 0 26.94 26.94 +.38 -13.1 AdvSmCap N SCAP 41.63 31.41 1 41.18 1 41.18 41.14 +.13 +17.7 AdvPacFlt N FLRT 1.56e 50.09 48.52 49.22 1 49.89 49.22 -.09 -.2 AdvSSage N HOLD .41e .4 103.68 99.03 0 99.31 1 99.35 99.29 -.09 +.1 AdvNfltMS N MINC 1.34e 2.8 48.91 46.31 10 47.87 43 47.96 47.81 -.11 -1.0sAdvSStarG N VEGA 32.34 28.75 32.34 3 32.34 31.95 +.42 +4.9 AdvTrTabs N TTFS .47e .7 75.63 64.54 5 70.33 15 71.11 70.08 +.03 -1.6 AdMadGBd N FWDB .73e 2.9 27.29 24.20 0 25.51 1 25.57 25.50 -.07 -1.4 AdMadIntl N FWDI .37e 1.3 33.10 27.80 0 28.41 2 29.35 28.34 -.14 -8.6 AdMadDm N FWDD .18e .3 57.19 48.07 0 55.40 2 56.11 55.40 -.02 +3.6tAdvActBear N HDGE 8.91 7.28 127 7.35 477 7.42 7.28 -.04 -6.3 Aecom N ACM 13 39.90 30.95 536 33.64 3225 34.12 33.27 +.12 -9.4 AegeanMP N ANW .08 4.5 5 5.25 .60 2055 1.78 4124 1.94 1.69 -.12 -58.6 Aegion Q AEGN 22 28.19 19.81 48 24.96 353 25.43 24.63 +.06 -1.8 AegleaBio n Q AGLE 12.00 3.20 217 10.93 920 11.16 10.19 +.65 +102.0 Aegon N AEG .25e 4.2 7.48 5.49 1155 5.95 4343 6.13 5.93 -.02 -5.6 Aegon cap N AEH 1.59 6.2 26.52 25.40 50 25.82 227 26.15 25.78 -.33 Aegon 6.5 N AED 1.63 6.3 26.83 24.55 20 25.95 92 26.35 25.93 -.29 sAegon flt N AEB .77 3.1 25.49 23.55 3 25.03 68 25.49 24.88 -.29 +3.5 AehrTest h Q AEHR 4.10 2.12 7 2.53 287 2.67 2.50 +.02 -6.6 Aemetis Q AMTX 3.12 .45 9 1.24 38 1.32 1.24 -.02 +125.5 AerCap N AER 9 58.30 48.13 1494 56.97 4661 57.35 56.55 +.20 +8.3 AeriePhm Q AERI 74.75 47.05 679 61.35 2799 64.25 59.80 +.35 +2.7 Aerocntry A ACY 3 17.34 10.90 26 17.15 40 17.15 14.80 +1.70 +12.5 AerohiveN N HIVE 6.50 3.35 292 4.22 1399 4.40 4.11 -.02 -27.6 AerojetR N AJRD 37.70 24.41 354 35.11 2471 36.97 34.91 -.89 +12.5sAeroViron Q AVAV 87.53 38.71 154 87.96 978 88.46 85.10 +2.64 +56.6 AEtern g rs Q AEZS 3.25 1.12 75 1.82 327 1.86 1.72 +.03 -22.9 Aethlon rs Q AEMD 3.85 .79 74 .97 794 1.09 .82 -.10 -14.2sAetna N AET 2.00 1.0 20 199.95 149.69 1389 200.27 6216 200.35 197.23 +3.00 +11.0 AeviGeno Q GNMX 2.65 .83 76 1.25 476 1.27 1.14 +.06 +4.2 AffilMgrs N AMG 1.20 .8 11 216.99 142.79 444 146.09 2419 150.61 144.73 -1.46 -28.8sAfmedNV Q AFMD 7.35 1.15 3402 5.45 81544 7.35 1.55 +3.85 +319.2 Agenus Q AGEN 6.19 1.55 1457 2.21 7559 2.25 2.03 +.14 -32.2 AgileThr h Q AGRX 5.40 .23 968 .29 1799 .31 .25 +.01 -89.1 Agilent N A .60 .9 79 75.00 60.42 1564 67.54 10642 67.65 65.86 +1.56 +.9sAgilysys Q AGYS 16.87 10.10 21 16.07 232 16.87 15.89 -.63 +30.9 AgiosPhm Q AGIO 99.82 51.62 171 80.72 1453 80.95 75.09 +5.79 +41.2tAgnico g N AEM .44 42 51.86 34.49 1464 34.52 6685 37.14 34.34 -1.64 -25.2sAgreeRlt N ADC 2.16f 3.8 30 57.35 43.74 149 57.07 738 57.35 56.22 +.45 +10.9 AgroFresh Q AGFS 15 8.75 4.94 215 6.65 889 6.78 6.26 +.31 -10.1 AileronT n Q ALRN 15.48 1.98 107 2.92 1121 3.50 2.11 +.77 -72.3 Aimmune n Q AIMT 42.00 20.26 265 27.91 1545 28.64 27.64 +.16 -26.2 Air Inds A AIRI .60 42.6 1.95 1.27 43 1.41 190 1.47 1.38 -.02 -16.6 AirLease N AL .40 .9 6 50.70 38.46 623 46.21 2928 47.34 46.06 +.17 -3.9 AirProd N APD 4.40 2.6 25 175.17 143.79 762 166.29 4046 169.00 165.83 +.32 +1.3 AirT Inc Q AIRT 35.74 14.90 13 32.25 27 35.67 31.16 -2.98 +30.6 AirTrnsp Q ATSG 48 27.67 19.17 117 20.35 869 21.45 20.29 -.87 -12.1 AirMedia Q AMCN 2.87 .38 104 .44 268 .47 .42 -.01 -62.1 Aircastle N AYR 1.12 5.4 7 25.30 18.97 535 20.92 2225 21.86 20.92 -.22 -10.6 Airgain n Q AIRG 48 12.22 7.31 30 11.90 184 12.00 11.36 +.56 +32.4 AkamaiT Q AKAM 68 83.08 44.71 1107 75.14 4866 75.36 73.67 +1.74 +15.5 AkariTh rs Q AKTX 11.95 1.70 29 1.88 187 1.91 1.85 -56.6 AkceaTh n Q AKCA 40.75 15.20 350 26.41 4045 33.76 23.56 -6.22 +52.1 AkebiaTher Q AKBA 20.25 7.42 276 8.21 1392 8.51 8.10 -.05 -44.8 AkersBios Q AKER 1.82 .12 3255 .27 8990 .28 .24 +.02 +103.7 Akorn Inc Q AKRX 45 33.63 10.76 2422 15.69 11739 15.97 13.68 +1.16 -51.3 Akoustis n Q AKTS 9.50 4.86 137 8.34 535 8.60 7.50 +.64 +33.9 AlaPw pf Q N ALPpQ 1.25 4.8 27.05 24.49 22 26.08 123 26.19 25.40 +.59 -1.9 AlamoGp N ALG .44 .5 25 120.58 87.54 110 95.30 327 100.15 95.14 -3.08 -15.6 AlamosGld N AGI .02 .5 8.58 4.21 904 4.39 5182 4.78 4.35 -.14 -32.6 Alarm.cm n Q ALRM 56 57.92 33.39 342 56.29 1960 56.46 53.81 +.35 +49.1 AlaskaAir N ALK 1.28 1.9 9 82.68 57.53 767 67.49 6761 68.09 65.00 +2.66 -8.2 AlaskCom Q ALSK 14 2.91 1.39 46 1.97 471 2.00 1.90 +.02 -26.5sAlbnyIn N AIN .68 .9 34 79.45 51.30 132 77.15 912 79.45 76.70 +.20 +25.5 Albemarle N ALB 1.34f 1.4 15 144.99 86.75 763 95.52 4524 98.11 94.45 -.48 -25.3 Albireo Q ALBO 39.87 20.25 50 34.58 221 34.70 31.68 +2.65 +35.1 Alcentra h Q ABDC .72 11.6 11.24 5.75 31 6.19 248 6.20 6.02 +.06 -26.2 Alcoa Cp N AA 23 62.35 40.03 2029 44.67 15161 45.65 43.41 +1.23 -17.1 AlderBioPh Q ALDR 20.87 9.20 445 18.10 2362 18.25 17.43 +.40 +58.1 AldeyraTh Q ALDX 11.90 4.00 73 8.45 370 8.45 7.55 +.85 +24.3 AlexB Inc N ALEX .28 1.2 32 30.35 20.83 142 23.47 1074 23.68 23.17 +.01 -15.4 Alexanders N ALX 18.00 5.0 436.80 332.98 4 360.93 21 369.78 356.57 -5.07 -8.8 AlexREE N ARE 3.72f 2.9 32 134.37 114.00 537 128.35 2592 128.82 125.55 +1.72 -1.7tAlxRE pfD N AREpD 1.75 5.0 37.59 33.35 1 35.06 4 35.07 33.35 +.27 -5.2 AlexcoR g A AXU 1.85 1.00 114 1.10 672 1.18 1.09 -.06 -31.1 Alexion lf Q ALXN 47 149.34 102.10 835 122.24 6033 123.74 117.75 +4.74 +2.2 AlgonPw n N AQN .51f 11.34 9.45 185 10.35 578 10.46 10.23 +.14 -7.3 Alibaba N BABA 52 211.70 164.25 13718 175.01 88000 182.38 172.76 +.78 +1.5 Alico Q ALCO .24 .7 34.80 25.55 3 32.30 18 32.45 31.80 +.20 +9.5sAlignTech Q ALGN 391.37 172.27 540 386.49 3756 392.69 369.12 +18.89 +73.9 AlimerSc h Q ALIM 1.46 .74 80 1.04 569 1.05 .95 +.08 -21.8tAlio Gld rs A ALO 4.94 .64 656 .69 2976 .77 .64 -.06 -81.3 Alkermes Q ALKS 71.22 39.54 685 44.84 2891 46.98 44.73 -.01 -18.1 Allakos n Q ALLK 45.95 26.00 34 38.84 210 40.90 37.62 -.07 +24.3 AllegCp N Y 646.55 521.07 59 631.78 215 644.39 623.42 -6.22 +6.0 AllegTch N ATI 30.25 19.42 829 27.03 5917 27.39 26.18 +.89 +12.0 AllgnceBc n Q ABTX 31 46.85 31.75 23 44.55 80 45.10 40.55 -.20 +18.3 AllegiantT Q ALGT 2.80 2.1 10 181.45 111.54 66 136.25 798 139.45 133.65 +.85 -12.0 Allegion N ALLE .84 1.0 89.81 73.85 644 87.22 2762 88.39 86.21 -.05 +9.6 AllegMrg n Q ALGR 9.59 9.50 3 9.59 248 9.59 9.52 +.03 +.5 AllegMr wt Q ALGRW sAllegrM rt Q ALGRR .45 .34 .37 143 .45 .37 -.04 AllegMrg un Q ALGRU 10.30 10.04 11 10.18 33 10.30 10.15 -.02 +1.4 AllenaPh n Q ALNA 17.56 6.13 31 10.90 336 11.38 10.42 +.15 +8.3 Allergan N AGN 2.88 1.5 12 237.41 142.81 2114 191.71 8212 192.72 185.93 +4.85 +17.2 Allete N ALE 2.24 3.0 22 81.24 66.64 616 75.08 1949 76.56 74.47 -1.31 +1.0sAlliCAMun N AKP .70 5.0 14.11 12.49 20 13.97 159 14.11 13.69 +.19 +2.8 AlliData N ADS 2.28 1.0 14 278.33 192.02 326 238.58 1737 241.70 237.75 +1.65 -5.9 All MMA n Q AMMA 3.07 .15 691 .30 8567 .47 .30 -.12 -74.1 AlliBNtlMu N AFB .75 5.9 14.22 12.32 43 12.64 304 12.69 12.54 +.09 -5.7 AlliOne rs N AOI 30.70 9.85 313 17.70 1493 19.80 15.85 -1.10 +33.6 AllnceRes Q ARLP 2.08f 10.3 5 21.90 15.55 273 20.10 1719 20.75 19.65 -.30 +2.0 AlliBGlbHi N AWF .84 7.2 13.12 11.46 177 11.72 901 11.75 11.63 +.08 -8.2 AlliBern N AB 2.57e 8.6 14 30.80 22.90 169 30.05 1327 30.70 29.70 -.15 +20.0 AlliantEg s N LNT 1.34 3.1 21 45.52 36.84 1276 42.84 4611 43.35 42.51 -.34 +.5 AlliGlCvInc N NCV .78 10.9 7.28 6.41 281 7.13 945 7.15 7.09 +.04 +1.4 AlliGblCv2 N NCZ .69 11.1 6.38 5.70 125 6.20 900 6.20 6.15 +.03 -.2 AlliNFJDv N NFJ 1.20 9.1 13.81 12.29 306 13.18 1310 13.24 13.13 +.08 +1.0sAlliGlEqCv N NIE 1.52 6.4 23.87 19.47 75 23.66 400 23.87 23.30 +.45 +12.0 Allz24Tgt n N CBH 10.05 8.75 18 9.31 150 9.33 9.22 +.03 +2.3sAllnzgDI&Cv N ACV 2.00 8.1 25.14 20.34 35 24.81 243 25.14 24.66 +.06 +13.6 AlldCap47 N AFC 1.72 6.7 26.31 25.14 7 25.80 30 25.80 25.55 +.08 +1.3 AldHlPrd rs Q AHPI 5.25 1.72 1 2.39 66 2.59 2.20 -.05 +14.4 AlliedMot Q AMOT .12 .2 47 51.80 23.26 29 48.84 159 50.15 48.60 -.05 +47.6 Alliqua rs Q ALQA 4.58 1.58 2 2.60 111 2.70 2.44 -.05 +43.6sAllisonTrn N ALSN .60 1.2 18 50.00 32.93 688 49.66 3900 50.00 48.83 +.55 +15.3 AllotComm Q ALLT 6.55 4.74 33 6.22 182 6.36 6.08 -.16 +16.7 AllscriptH Q MDRX 16.13 10.78 1305 14.61 6677 14.97 14.47 -.20 +.4 Allstate N ALL 1.84 1.8 15 105.36 85.59 1480 100.57 8196 101.11 99.58 +1.50 -4.0 Allstat pfA N ALLpA 1.41 5.5 26.20 24.63 11 25.41 37 25.47 25.28 +.10 -.7 Allstate 53 N ALLpB 1.28 4.9 27.28 25.10 18 25.93 103 26.33 25.84 -.26 -1.2 Allstat pfC N ALLpC 1.69 6.6 26.91 25.39 25.56 108 25.56 25.47 +.01 -1.8 Allstat pfD N ALLpD 1.66 6.4 27.98 25.60 7 25.81 33 25.87 25.75 +.07 -2.2 Allstat pfE N ALLpE 1.66 6.4 27.29 25.65 40 25.85 244 25.89 25.77 +.04 -1.5 Allstat pfF N ALLpF 1.56 5.9 27.59 25.02 3 26.34 50 26.46 26.15 -.01 -1.0 AllyFincl N ALLY .60f 2.2 12 31.29 21.81 2052 26.88 14261 27.55 26.73 -.34 -7.8 AlmadM n A AAU 1.32 .56 80 .64 594 .66 .60 +.04 -37.7 AlnylamP Q ALNY 153.99 70.76 605 122.67 7214 124.22 100.01 +25.80 -3.4 AlphaOmg Q AOSL 12 18.72 12.92 77 14.21 445 14.90 13.79 -.56 -13.1 AlpUSQVal N QVAL 1.35e 4.2 33.51 25.12 1 32.32 21 32.60 32.15 +.05 +5.2 AlpValuIntl N IVAL 1.35e 4.4 35.03 29.64 2 30.54 26 31.10 30.54 +.05 -7.6 AlpMoIntQ N IMOM 33.00 26.61 1 28.19 12 28.42 28.13 +.42 -7.2sAlpMoUSQ N QMOM 33.83 25.03 2 33.88 36 33.88 33.27 +.72 +18.4 AlpArcVl n N VMOT 31.39 25.80 12 29.30 123 29.46 29.15 +.38 +1.1 AlphaPro A APT 18 4.25 3.15 27 3.65 137 3.75 3.50 +.10 -8.8 Alphabet C Q GOOG 34 1273.89 905.00 1812 1218.19 8360 1253.64 1211.29 -2.46 +16.4 Alphabet A Q GOOGL 37 1291.44 919.31 2113 1231.80 9045 1269.49 1225.76 -4.95 +16.9 Alphatc rs Q ATEC 4.27 1.90 136 3.51 1114 3.80 3.32 -.24 +32.0 AlpGDDiv N AGD .78 7.6 11.55 10.15 10.33 -4.4 AlpImmu n Q ALPN 12.87 5.28 20 6.72 35 6.84 6.15 +.40 -40.0 AlpTotDiv N AOD .69 7.8 10.03 8.62 8.79 -7.2 AlpsETF N GRI 1.52e 3.4 47.47 40.28 1 44.88 8 45.07 44.64 +.41 -.1sAlpsEqSect N EQL 1.83e 2.5 73.58 64.32 3 72.97 12 73.58 72.92 +.31 +4.9sAlpDisrTc n N DTEC 30.48 24.40 12 30.10 100 30.48 29.60 +.56 +19.4sAlpsRtSec n Q SWIN 33.26 27.51 0 32.93 3 33.26 32.85 +.56 +10.7sAlpBzSoMed N BUZ 38.64 28.84 1 38.45 7 38.64 38.30 +.57 +20.0 AlpsRivFlex N RFFC 36.59 30.68 4 36.22 53 36.52 35.99 +.38 +4.3 Alps RivDiv N RFDA 33.92 28.38 3 33.75 41 33.91 33.63 +.27 +6.6 AlpRvrCare N RFCI 26.24 23.73 1 24.02 62 24.06 23.96 -2.8 AlpRivUncn N RFUN 26.57 24.98 1 25.35 23 25.37 25.27 +.07 -2.7 AlpSprtJG N SGDJ 38.94 23.61 54 24.81 186 26.50 24.63 -.57 -26.2 AlpMedBrk N SBIO 39.50 29.10 119 38.70 348 38.77 37.50 +1.21 +18.0 AlpSprotG N SGDM .12e .8 22.94 15.42 23 15.79 109 16.61 15.78 -.38 -23.8sAlpWkplEq N EQLT .42e 1.1 40.00 33.13 0 38.11 3 40.00 38.11 +5.2 AlpEDvDg N EDOG .73e 3.4 27.38 20.65 10 21.29 49 21.85 21.05 -.21 -16.2 AlpAlerEn N ENFR 1.35e 6.0 24.50 19.24 17 22.59 103 23.26 22.44 -.60 -2.1 AlpIntDvDg N IDOG 1.47e 5.5 30.26 26.05 16 26.76 121 27.34 26.71 -.25 -6.6sAlpBarr400 N BFOR .25e .5 46.25 36.90 3 45.98 48 46.25 45.84 +.12 +10.6 AlpRivStInc N RIGS .30e 1.2 25.76 24.23 72 24.59 158 24.59 24.48 +.05 -2.2 AlpsDvDog N SDOG 1.40e 3.0 49.27 41.57 51 46.13 559 46.74 45.94 -.23 +.7 AlpAlerMLP N AMLP 1.35e 12.4 11.89 9.01 9048 10.85 52229 11.16 10.77 -.31 +.6 AltaMesa n Q AMR 10.79 4.04 708 4.74 6647 4.97 4.67 -.04 -52.2 Altaba Q AABA 82.45 62.10 5783 69.55 25511 71.45 68.73 +.65 -.4sAltair A n Q ALTR 41.81 16.55 381 41.77 1295 41.86 40.08 +1.26 +74.6sAlteryx n N AYX 58.60 18.64 575 58.05 3359 58.60 54.53 +1.63 +129.7 Altice n N ATUS 28.13 14.60 3074 17.92 15664 18.25 17.80 -.13 -6.1 Altimm rs Q ALT 3.16 .25 1396 .32 3319 .38 .27 +.01 -83.9 AltisrcAst A AAMC 116.00 55.00 2 62.05 2 63.30 61.30 -.65 -24.0 Altisrce n Q ASPS 2 37.86 20.45 74 36.15 187 37.60 35.70 -.94 +29.1tAltraIndlM Q AIMC .68 1.7 22 53.70 37.80 1873 39.05 11027 40.40 37.80 -1.80 -22.5 Altria N MO 3.20 5.5 19 74.38 53.91 4272 58.52 25713 59.31 58.30 -.26 -18.1 AlumChina N ACH 23.54 9.20 30 10.53 243 11.07 10.36 +.28 -41.3 Market profile NYSE American Nasdaq AMD 64,996,600 25.17 +.28 CronosGp n 43,538,100 9.88 +.76 Apple Inc 43,173,500 227.63 +2.60 MicronT 29,511,900 52.52 -.24 AmOutBr 25,547,400 14.03 +4.26 Cisco 24,854,900 47.77 +.62 Microsoft 23,216,800 112.33 +.38 Comcast s 20,414,800 36.99 +.31 Vodafone 19,188,500 21.61 -.27 CaesarsEnt 18,879,700 10.20 -.10 WEEKLY MOST ACTIVEName Vol Last Chg WEEKLY MOST ACTIVEName Vol Last Chg2675.07 -13.27IndiaGCap 8,738,300 1.65 -.16 iShIndia bt 5,297,200 35.68 +.24 TransEntx 4,834,600 5.80 +.09 VirnetX 3,559,800 3.35 +.40 NthnO&G 3,360,100 3.45 +.06 22ndCentry 2,098,300 2.71 +.11 Cel-Sci rs 2,074,400 2.68 -.26 SRC Eng 1,786,900 9.31 +.07 B2gold g 1,766,900 2.34 +.01 CheniereEn 1,455,100 66.93 +.18 IndiaGCap 129,397,500 1.65 +.94 TransEntx 26,118,500 5.80 +.43 CorMedix 23,403,900 .62 +.20 NthnO&G 23,306,800 3.45 +.15 iShIndia bt 21,420,100 35.68 -.24 AMD 855,711,200 25.17 +1.19 HeliosM rs 661,747,300 .02 +.00 CronosGp n 276,587,100 9.88 -.06 Apple Inc 181,549,400 227.63 +11.47 MicronT 153,554,700 52.52 +1.82 FRIDAY MOST ACTIVEName Vol Last Chg 13016.88 -23.05 NYSE Advanced Declined Unchanged WEEKLY CHANGE WEEKLY CHANGE WEEKLY CHANGE iShEMkts 87,817,800 43.17 +.22 FordM 76,366,800 9.48 -.22 S&P500ETF 65,185,800 290.31 +.01 GenElec 50,349,000 12.94 +.17 BkofAm 49,228,100 30.93 -.08 Ambev 38,052,100 4.65 +.07 iShBrazil 36,131,100 32.45 +.82 PUVixST rs 35,060,900 8.41 -.21 SPDR Fncl 34,103,900 28.33 -.03 B iPVxST rs 33,581,800 29.07 -.46 FRIDAY MOST ACTIVEName Vol Last Chg WEEKLY MOST ACTIVEName Vol Last Chg iShEMkts 412,849,300 43.17 -.20 S&P500ETF 291,760,600 290.31 +2.80 GenElec 255,689,900 12.94 +.44 FordM 250,617,200 9.48 -.20 BkofAm 235,146,400 30.93 +.04 Glaukos n 68.37 +56.0 LejuHldgs 2.21 +40.8 Tillys 23.52 +36.0 LSB Inds 8.72 +22.6 DSW Inc 33.26 +21.6 Invitae n 14.81 +17.9 SunlOnl n 6.38 +17.9 Unisys 18.60 +16.6 WEEKS BIGGEST GAINERSName Close Chg AberFitc 21.67 -20.7 GameStop 13.27 -19.8 Zuora n 27.58 -17.4 NavMH pfH 11.03 -16.5 Movado 42.60 -16.4 WeathfIntl 2.42 -16.3 NY&Co 4.55 -15.1 WEEKS BIGGEST LOSERSName Close Chg IndiaGCap 1.65 +132.4 Cel-Sci rs 2.68 +72.9 OrchidsPP 3.67 +36.9 Contango 6.83 +16.8 VolitionRX 2.33 +16.5 Pedevco rs 2.37 +16.2 Netw1Tch 2.90 +16.0 VirnetX 3.35 +13.6 WEEKS BIGGEST GAINERSName Close Chg Gastar pfA 3.22 -18.3 Gastar pfB 3.28 -15.9 CentrusEn 2.28 -14.6 Libbey 9.83 -12.5 BG Staffing 24.36 -12.0 BirksGrp 1.42 -10.7 IssuerDir 13.75 -10.1 AffimedNV 5.45 +240.6 ATA Inc 2.17 +201.4 EvofemBio 4.06 +74.2 GalectinTh 6.47 +54.4 RestorRob n 2.45 +54.1 Tilray n 65.20 +48.7 AmOutBr 14.03 +45.4 InnovBio rs 7.12 +41.3 EidosThr n 12.40 -38.7 AscentCap 2.05 -27.6 ChnaIntNt n 10.01 -25.9 SevStars h 4.02 -25.8 Cadiz h 9.60 -25.0 Kirklands 9.09 -24.8 FutFintch lf 1.29 -20.18109.54 +21.17How to read the weekend stock tables STOCK GLOSSARY „ cc: PE greater than 99. d: New 52-week low; dd: Loss in last 12 mos. g: Stock trades in U.S. money but dividend and earnings in Canadian money, and no yield or PE unless stated in U.S. money; n: New issue in past 52 weeks, with high-low range from start of trading; s: A split or stock dividend of 25 percent or more in the past 52 weeks, with the 52-week high-low adjusted. Dividend begins with the date of split or dividend; q: Closed-end fund; no PE calculated. u: New 52-week high; v: Trading halted on primary market; vj: In bankruptcy or receivership or being reorganized, or securities assumed by such companies; z: Sales in full, not in hundreds. SPECIAL TYPES: pf: Preferred stocks, which get priority when dividends are paid; pp: Holder owes two installments of purchase price; rs: Stock has undergone a reverse stock split of at least 50 percent within the past year; rt: Rights to buy new issues below market; un: Sold in units that may include bonds or warrants; wt: Warrants, or options granted by the company; xw: Without warrants; ww: With warrants; wd: When distributed by holder; wi: When stock is issued. DIVIDEND FOOTNOTES: a: Extra dividend(s); b: Annual rate plus stock dividend; c : Dividend from a liquidating company; e: Declared or paid preceding 12 months; f: Annual rate, increased on last declaration. i: Declared or paid after dividend or split; j: Paid this year, dividend omitted, deferred or no action taken at last meeting; k: Declared or paid this year, an accumulative issue with dividends in arrears; r: Declared or paid in last 12 months plus stock dividend; m: Annual rate, reduced on last declaration. p: Initial dividend, annual rate unknown; yield not shown. t: Paid in stock in preceding 12 months, estimated cash value on ex-dividend or ex-distribution date; X: Buyers arent entitled to next dividend (ex-dividend) or rights (ex-rights); y: ex-dividend and sales in full. 1 „ Name of stock. 2 „ Market: N = NYSE, A NYSE American, Q = NASDAQ. 3 „ Ticker Symbol company trades under. 4 „ Dividend: A distribution of the companys earnings to shareholders, usually consisting of stock dividends, interest on bonds, or short-term capital gains on the sale of securities usually paid quarterly in the form of cash or stock.5 „ Div. Yield: The dividend divided by the stock price. It helps gauge how well the stock is paying, compared to other investments such as CDs, bonds or savings accounts. 6 „ Price to earnings ratio: The price of a stock divided by its earnings per share. PEs are used to gauge the relative worth of a company stock. When compared to other companies in the same industry, the companies with the lowest PEs are generally earning higher profits.7 „ Range of closing prices in last year.8 „ Trading for the day, with sales in thousands (10 = 10,000 shares), and closing price.9 „ Weekly sales volume, High, low, and change from previous weeks close.10 „ Percent change for the year. st Arrows, indicate new highs or lows during the week. Underline: indicates weekly volume surge equal to or more than 5%. Bold stocks designates which stocks have gone up or down 10% for the week. XYZcorp Q ABC .35m 1.3 26 32.17 22.26 2 26.97 13 28.18 24.92 +.98 -14.00 Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg 2 3 1 4 5 6 FRIDAY MOST ACTIVEName Vol Last Chg NYSE, NYSE American and Nasdaq Exchanges Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg 7 8 9 10 Continued on next page WEEKS BIGGEST GAINERSName Close Chg WEEKS BIGGEST LOSERSName Close Chg WEEKS BIGGEST LOSERSName Close Chgqq p 1,493 1,281 122 Volume (000s) New Highs New Lows 2,896 81 44 Advanced Declined Unchanged 159 132 17 Volume (000s) New Highs New Lows 308 2 5 Advanced Declined Unchanged 1,768 1,082 222 Volume (000s) New Highs New Lows 3,072 139 23 Advanced Declined Unchanged 1,592 1,285 74 Volume (000s) New Highs New Lows 2,951 255 92 Advanced Declined Unchanged 160 149 13 Volume (000s) New Highs New Lows 322 12 23 Advanced Declined Unchanged 1,806 1,215 98 Volume (000s) New Highs New Lows 3,119 370 94 Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 2 www.sunnewspapers.net The Sun/Saturday, September 1, 2018

PAGE 54

AmTrstFn Q AFSI .34 2.3 15 14.75 8.80 279 14.54 1662 14.61 14.46 +.02 +44.4 ATrFn pfA N AFSIpA 1.69 9.0 25.16 13.96 7 18.70 50 19.09 18.53 +.27 -9.2 AmTrF pfB N AFSIpB 1.81 9.1 25.23 12.92 14 19.83 71 20.40 19.51 +.55 -9.3 AmTrF pfC N AFSIpC 1.91 9.2 25.40 14.91 12 20.64 61 21.13 20.50 +.42 -8.2 AmTrF pf F N AFSIpF 24.00 13.93 4 19.12 175 19.47 19.00 +.16 -6.9 AmTrF pfE N AFSIpE 25.75 14.80 8 22.09 42 22.70 22.06 -.06 -3.6 AmTrFn 7.5 N AFST 26.94 23.30 4 25.38 37 25.63 24.97 +.63 -2.0 AmTrFn 55 N AFSS 1.81 7.4 26.00 21.41 5 24.45 79 24.84 24.08 +.11 -2.2 AmTrF pfD N AFSIpD 1.88 8.8 25.25 14.42 15 21.25 62 21.86 21.08 +.18 -4.2 AmalBk n Q AMAL 18.00 16.00 82 17.44 335 17.98 16.85 -.26 +5.7 Amarin Q AMRN 4.60 2.35 3632 3.16 25358 3.30 2.73 +.39 -21.2sAmazon Q AMZN 2025.57 931.75 4148 2012.71 25187 2025.57 1909.28 +107.32 +72.1 AmbacFin Q AMBC 9 23.34 13.17 145 21.13 1458 22.00 20.84 -.61 +32.2tAmbarella Q AMBA 66.23 37.10 10196 38.31 14379 40.58 34.33 -.94 -34.8 AmberRd N AMBR 10.29 6.14 69 8.73 732 8.78 8.55 +.05 +18.9tAmbev N ABEV .05e 1.1 8 7.43 4.49 38052 4.65 135324 4.76 4.49 -.01 -28.0 Amdocs Q DOX 1.00 1.5 18 71.72 61.00 511 65.28 2784 65.92 64.80 +.25 -.3 Amedica rs Q AMDA 6.94 .33 251 .44 1341 .47 .40 -86.4sAmedisys Q AMED 72 126.30 45.60 416 125.01 1642 126.30 120.13 +.52 +137.2 AMERCO Q UHAL 1.50e 19 400.99 317.43 64 374.89 201 383.62 370.82 -2.11 -.8 Ameren N AEE 1.83 2.9 22 65.09 51.89 1018 63.23 6373 64.21 62.81 -.76 +7.2 Ameresco N AMRC 24 15.35 7.08 57 14.35 322 14.81 14.20 -.35 +66.9 AmeriHld n Q AMRH 13.50 .70 18 1.47 221 1.61 1.41 -.03 -52.5 AFMulti Q ATAX .50 8.4 20 6.50 5.25 125 5.93 549 5.95 5.70 +.08 -2.1 AMovilL N AMX .17e 1.0 24 19.91 14.85 2134 16.77 7933 17.56 16.62 -.27 -2.2 AmMovl A N AMOV 19.87 14.77 3 16.45 10 17.49 16.45 -.45 -3.3 AmCarM Q CRMT 17 89.85 36.50 60 83.45 326 86.24 81.55 -.60 +86.9 AmAirlines Q AAL .40 1.0 7 59.08 35.64 3464 40.48 31104 41.04 39.02 +1.66 -22.2 AmAssets N AAT 1.08f 2.7 25 41.69 30.62 150 39.50 797 39.56 38.78 +.08 +3.3 AmAxle N AXL 5 20.27 13.38 1275 17.71 6687 18.83 17.35 -.25 +4.0 AmCampus N ACC 1.84 4.4 51 48.82 34.52 631 41.93 2488 42.50 41.63 +2.2 AEagleOut N AEO .55f 2.1 18 29.88 11.94 6399 25.96 39746 28.08 23.66 -2.45 +38.1 AEP N AEP 2.48 3.5 17 78.07 62.71 3099 71.73 12018 72.29 70.87 +.18 -2.5 AmElTech Q AETI 2.53 .62 62 .98 278 1.05 .85 +.11 -34.5 AEqInvLf N AEL .24f .6 15 38.56 25.43 377 37.09 1403 37.93 36.43 -.30 +20.7sAmExp N AXP 1.40 1.3 16 107.43 84.02 2115 105.98 11931 107.43 105.30 +.22 +6.7 AmFinTr n Q AFIN .04p 16.80 13.15 189 15.75 1074 16.72 15.62 -.99 +5.0 AFnclGrp N AFG 1.40 1.3 19 121.69 95.19 268 111.36 1297 112.83 110.32 -.11 +2.6 AFnclGp 54 N AFGE 1.56 6.0 27.09 25.20 3 25.98 27 26.01 25.88 +.04 -.9 AFnclGp 55 N AFGH 1.50 5.9 27.30 25.00 10 25.50 56 25.70 25.43 -.04 -2.7sAHm4Rent N AMH .20 .9 23.34 18.39 1733 23.20 11480 23.34 22.85 +.19 +6.2 AHm4Rn pfD N AMHpD 1.63 6.2 27.60 24.61 204 26.42 272 26.65 26.16 +.07 -3.5 AHm4R pfE N AMHpE 1.59 6.2 27.53 24.53 7 25.85 36 25.98 25.52 +.08 -3.5 AH4Rn pfG N AMHpG 1.47 6.0 26.38 22.27 4 24.55 34 24.85 24.32 +.12 -2.5 AHm4R pfF N AMHpF 26.27 22.43 8 25.00 28 25.02 24.49 +.40 -2.2 AmIntlGrp N AIG 1.28 2.4 65.55 49.57 4226 53.17 20117 54.66 52.56 -.14 -10.8 AmLorain A ALN .43 .14 36 .18 497 .18 .15 +.01 +2.3 AMidstrm N AMID .41 6.7 15.25 5.30 249 6.20 1332 6.40 6.10 -.15 -53.6 AmerNtl Q AMNB 1.00 2.4 17 43.00 34.95 3 41.15 32 41.85 40.85 -.40 +7.4 AmNatIns Q ANAT 3.28 2.6 22 134.03 110.43 40 128.34 119 133.46 128.07 -.42 +.1 AmOutBr Q AOBC 38 17.97 8.32 25547 14.03 29515 14.04 9.63 +4.38 +9.3 AmPubEd Q APEI 26 46.15 17.40 71 34.75 381 36.25 34.50 -1.15 +38.7 AmRailcar Q ARII 1.60 3.5 6 47.77 34.30 64 45.82 288 47.36 45.27 -.73 +10.0 AmrRlty N ARL 21.57 8.00 5 16.90 16 17.93 16.49 -.67 +31.5 AmRenAs n N ARA 24.07 9.91 210 21.95 821 22.57 20.30 -.11 +26.1 AmrRvr Q AMRB .20 1.3 27 17.50 12.21 4 15.12 38 15.90 15.05 -.43 -.8 AmShrd A AMS 15 3.28 2.25 1 3.10 14 3.20 3.00 +19.4sASoft lf Q AMSWA .44 2.4 46 18.94 9.74 231 17.98 945 18.94 17.15 +.37 +54.6 AmStsWtr N AWR 1.02 1.7 37 61.66 47.53 175 60.43 705 61.10 59.12 -.38 +4.4 AmSupr rs Q AMSC 8.03 3.06 75 6.10 250 6.63 6.04 -.32 +68.0 AmTower N AMT 3.08f 2.1 43 155.28 130.37 965 149.12 6882 151.26 147.75 +1.06 +4.5 AVangrd N AVD .08 .4 24.00 18.01 100 21.90 434 21.95 21.10 +.90 +11.5 AmWtrWks N AWK 1.82 2.1 38 92.37 76.04 724 87.53 3602 89.14 87.01 -1.32 -4.3 AWoodmk Q AMWD 24 148.44 79.20 191 84.95 1990 98.49 83.85 -34.8tAmerigas N APU 3.80 9.7 32 48.37 39.37 168 39.15 1131 40.07 39.14 -.37 -15.3 Ameriprise N AMP 3.60 2.5 11 183.90 129.87 646 141.96 3882 145.39 140.97 +.71 -16.2 AmerisBc Q ABCB .40 .8 19 59.05 41.05 271 49.65 1312 50.30 48.85 -.20 +3.0 Amerisafe Q AMSF .88 1.4 25 67.82 51.55 40 63.80 262 65.35 62.70 -.30 +3.6 AmrSvFin Q ASRV .08f 1.8 4.55 3.80 24 4.55 167 4.55 4.45 +.10 +9.6 AmSvFn pf Q ASRVP 2.11 7.5 33.90 26.50 0 28.25 2 28.95 27.90 -.13 -2.6 AmeriBrgn N ABC 1.52 1.7 11 106.27 71.90 884 89.97 4615 90.39 87.78 +1.64 -2.0 AmesNatl Q ATLO .92f 3.0 19 32.15 26.00 2 30.25 21 30.65 29.65 -.50 +8.6 Ametek N AME .56f .7 32 79.32 61.77 828 76.96 4119 77.83 76.12 +.75 +6.2 Amgen Q AMGN 5.28 2.6 17 201.23 163.31 2978 199.81 12497 200.69 196.79 +3.17 +14.9 AmicusTh Q FOLD 17.62 12.20 1544 13.48 8562 13.94 13.04 +.50 -6.3 AmiraNatF N ANFI 6.30 1.57 162 1.82 493 1.85 1.66 +.14 -56.4 AmkorTch Q AMKR 7 11.88 8.19 951 8.73 4958 9.23 8.60 +.09 -13.1 Ampco N AP 18.60 7.20 12 7.55 124 7.73 7.25 -.25 -39.1 Amphastar Q AMPH 20.45 14.40 299 18.98 672 19.00 17.95 +.96 -1.4 Amphenol N APH .92 1.0 37 95.90 79.08 1086 94.58 6975 95.39 93.77 +.98 +7.7 AmpioPhm A AMPE 4.95 .35 725 .63 6106 .67 .58 +.02 -84.5sAmpOnRt ef Q IBUY 53.92 34.52 64 54.14 351 54.19 52.98 +.99 +32.4 AmpSrLn n N YESR 28.57 23.85 1 23.99 3 24.34 23.95 -.24 -1.7 AmpDivOpt N DIVO 31.01 26.23 6 29.48 63 30.10 29.48 -.14 +1.7 Ampliph rs A APHB 2.05 .82 91 .99 778 1.04 .95 +.03 -2.3 Amrep N AXR 10 7.71 6.44 7.41 1 7.45 7.41 -.02 +5.6 AmtechSys Q ASYS 15.45 4.56 122 5.49 704 5.63 5.30 +.17 -45.5sAmyris rs Q AMRS 8.45 2.27 1716 8.97 6010 9.10 7.46 +1.37 +139.2 Anadarko N APC 1.00 1.6 75 76.70 39.96 3213 64.40 19869 65.88 63.54 +.75 +20.1 AnalogDev Q ADI 1.92 1.9 26 103.59 78.54 1705 98.85 13470 100.87 98.20 +.55 +11.0 Anaptys n Q ANAB 134.00 23.61 129 88.64 1117 89.92 82.24 +2.70 -12.0 Anavex rs Q AVXL 5.15 1.85 176 2.67 1273 2.85 2.52 -.09 -17.1 AnchBcWA Q ANCB 20 30.05 24.00 28.85 25 28.85 28.40 -.10 +16.3sAndeavor N ANDV 2.36 1.5 23 156.99 89.58 2541 152.79 8739 156.99 150.69 -1.88 +33.6 AndeavLog N ANDX 4.12 8.5 24 55.21 40.66 680 48.58 4028 50.49 48.15 -1.91 +5.2 Andersons Q ANDE .66 1.6 32 41.70 29.60 73 40.85 367 41.10 40.05 +.30 +31.1 Anf DvAlt n N DALT 10.90 9.62 3 10.47 52 10.59 10.47 -.01 +3.1 AngioDyn Q ANGO 23.95 15.16 174 22.42 542 22.62 22.07 +.18 +34.8 AnglogldA N AU 12.00 7.08 1954 7.91 11707 8.17 7.73 +.09 -22.4 ABInBev N BUD 3.19e 3.4 23 126.50 91.70 1931 93.23 7000 99.35 92.65 -4.98 -16.4 AnikaTh Q ANIK 20 69.81 28.54 120 41.39 475 42.78 39.58 -.03 -23.2 Anixter N AXE 16 88.85 56.25 153 72.10 533 73.65 70.25 -.10 -5.1 Annaly N NLY 1.20 11.3 12 12.58 9.95 7633 10.62 36099 10.70 10.59 +.01 -10.7 Annaly pfC N NLYpC 1.91 7.5 26.02 25.00 16 25.45 119 25.99 25.44 +.14 -.2 Annaly pfD N NLYpD 1.88 7.4 25.85 24.06 30 25.38 159 25.81 25.30 +.21 +.1sAnnaly pfG N NLYpG 1.63 6.7 24.86 23.35 63 24.43 359 24.86 24.41 +.10 -1.4 Annaly pfF N NLYpF 26.59 24.54 50 25.65 281 26.14 25.61 +.09 -.7sAnsys Q ANSS 53 186.06 119.20 479 185.98 2542 187.12 178.08 +7.88 +26.0 AntaresP Q ATRS 4.09 1.58 949 3.54 6441 3.75 3.45 -.10 +77.9 Antero n N AMGP .16e 1.0 22.39 14.85 800 16.89 4514 18.31 16.69 -1.46 -14.4 AnteroMid N AM 1.56f 5.3 23 34.18 24.20 570 29.27 2732 30.79 29.06 -1.52 +.8 AnteroRes N AR 1.00 5.4 39 22.69 16.31 2564 18.51 13009 18.94 18.29 +.02 -2.6sAnthem N ANTM 3.00 1.1 16 268.13 179.40 1149 264.73 4382 268.13 263.18 -.65 +17.7 Anworth N ANH .60 12.3 10 6.20 4.55 314 4.88 1545 4.93 4.82 +.04 -10.3 Anwrth pfA N ANHpA 2.16 8.0 27.49 25.35 26.82 2 26.82 26.67 +.02 +1.4 Anwrth pfB N ANHpB 1.56 6.0 30.12 24.60 2 25.99 2 26.00 25.99 +.31 -5.3 Anwrth pfC N ANHpC 1.91 7.6 25.59 24.46 1 25.29 7 25.50 25.20 +.09 +.5 Aon plc N AON 1.60 1.1 29 152.78 130.87 821 145.56 3680 146.54 143.88 +.12 +8.6 Apache N APA 1.00 2.3 28 49.59 33.60 2096 43.83 12093 44.54 42.67 +.34 +3.8 AptInv N AIV 1.52 3.5 25 46.72 37.97 705 43.80 3864 44.45 43.48 +.07 +.2 AptInv pfA N AIVpA 1.72 6.5 27.80 25.52 26.33 10 26.35 26.12 +.28 -3.9 Apellis n Q APLS 32.00 12.45 314 19.36 1040 19.63 17.80 +1.17 -10.8 ApogeeE Q APOG .63 1.3 18 51.33 37.24 86 49.22 477 50.40 48.95 -.68 +7.6 ApolloCRE N ARI 1.84 9.5 12 19.50 17.56 605 19.43 2982 19.50 19.30 +.08 +5.3 ApoCRE pfC N ARIpC 25.88 24.80 2 25.77 25 25.79 25.64 +.12 -.2 ApollEnd rs Q APEN 9.65 3.75 26 7.51 158 7.65 7.03 -.04 +34.1 ApolloGM N APO 1.95e 5.6 12 37.35 28.00 311 34.53 7487 35.00 34.19 -.17 +3.2 ApollG pfA N APOpA 1.59 6.2 26.62 23.98 13 25.73 83 26.00 25.52 +.26 -2.1sApolG pfB N APOpB 1.59 6.3 25.55 24.25 99 25.20 258 25.55 25.07 +.27 +1.5 ApolloInv Q AINV .60 10.8 6.20 5.18 753 5.54 5603 5.73 5.51 -.07 -2.1 ApolloI 43 N AIY 1.72 6.8 26.70 24.99 9 25.47 107 25.47 25.23 +.24 -2.3 ApolMed n Q AMEH 30.00 10.00 139 15.25 600 18.10 14.90 -2.23 -36.5 ApollSrFlt N AFT 1.08a 6.8 18.69 15.94 65 15.99 321 16.14 15.99 -.12 -1.4 ApolloTact N AIF 1.20a 7.7 16.39 15.27 85 15.55 290 15.68 15.50 +.02 -1.3sAppFolio n Q APPF 84.80 37.56 131 85.40 667 86.00 80.60 +4.50 +105.8 Appian A n Q APPN 43.61 19.62 266 34.93 1632 35.59 34.25 +.09 +11.0 AppHReit n N APLE 1.20 6.8 39 20.19 16.72 1719 17.65 5567 17.99 17.62 +.05 -9.5sApple Inc Q AAPL 2.92 1.3 27 228.26 149.16 43174 227.63 181549 228.87 216.33 +11.47 +34.5 ApplRecy h Q ARCI 1.57 .59 1451 1.07 7817 1.50 .76 +.29 +2.9 ApldDNA Q APDN 3.45 1.10 48 1.22 763 1.26 1.11 +.08 -23.3 AppGenTc Q AGTC 5.75 3.25 92 4.45 312 4.65 4.20 +.10 +23.6 ApldIndlT N AIT 1.20 1.6 21 78.90 55.25 121 77.05 552 78.10 76.40 +13.1 ApldMatl Q AMAT .80 1.9 12 62.40 42.52 9959 43.02 63348 44.20 42.75 +.29 -15.8 ApldOptoel Q AAOI 25 71.29 22.54 381 41.36 3397 43.95 41.22 -1.51 +9.4 Approach Q AREX 9 4.21 2.07 88 2.16 1618 2.25 2.12 -.09 -27.0sApptio n Q APTI 39.06 16.56 521 38.80 2374 39.58 37.19 +1.00 +65.0 ApricusB rs Q APRI 3.34 .25 192 .33 2210 .34 .29 +.04 -82.1sAptargrp N ATR 1.28 1.2 31 105.77 79.97 153 104.71 976 105.77 103.77 +.91 +21.4 AptevoTh n Q APVO 6.35 1.15 113 5.52 456 5.69 5.21 +.18 +30.2 Aptinyx n Q APTX 25.21 17.35 91 23.98 292 24.30 22.53 +.64 +18.7 Aptiv N APTV .22 .2 17 103.23 78.39 1447 88.01 8944 92.88 87.35 -.46 +3.7 AptoseB g Q APTO 4.55 1.30 109 2.93 700 3.00 2.71 +.04 +30.8 AquaAm N WTR .88f 2.4 28 39.55 32.37 407 37.18 2898 37.91 36.88 -.55 -5.2 AquaMetal h Q AQMS 8.17 1.42 255 2.43 973 2.52 2.25 +.08 +14.1 AquaB Tc n Q AQB 9.99 2.25 8 2.91 146 3.12 2.76 +.07 -17.2 Aquantia n N AQ 18.49 9.60 247 12.64 1152 12.97 12.12 +.36 +11.6 Acquavnt n N WAAS 18.72 10.87 55 18.18 213 18.36 17.95 +17.1 AquestTh n Q AQST 19.30 14.75 229 18.01 848 18.67 15.36 +2.28 +12.2 AquinoxPh Q AQXP 16.90 1.96 257 3.12 919 3.21 3.02 -.06 -73.5 ArQule Q ARQL 7.21 .97 1058 6.63 4422 6.72 5.81 +.78 +301.8 Aradigm h Q ARDM 7.35 1.03 2 1.39 147 1.62 1.30 -.04 -79.3 Aramark N ARMK .90f 2.2 20 46.09 36.29 1084 41.08 4159 41.43 40.68 +.42 -3.9 AratanaTh Q PETX 7.28 3.67 227 5.30 994 5.42 5.11 -.02 +.8sArborRT N ABR 1.00 8.2 10 12.17 7.88 922 12.26 4319 12.26 11.97 +.22 +41.9 Arbor prA N ABRpA 2.06 7.9 26.32 24.81 1 25.94 5 26.05 25.68 +.02 +2.4 ArborR pfB N ABRpB 1.94 7.6 25.95 24.59 4 25.50 13 25.50 25.40 -.2 ArborR pfC N ABRpC 2.13 8.1 26.58 25.51 0 26.15 4 26.30 26.14 -.02 -.1 ArbutusB g Q ABUS 12.60 3.85 177 9.10 944 9.43 8.85 +.10 +80.2 ArcBest Q ARCB .32 .7 17 50.45 25.86 153 48.10 861 49.25 47.15 +.85 +34.5 ArcadB rsn Q RKDA 66.56 3.60 176 6.85 426 6.95 6.15 +.50 +24.5 ArcelorM rs N MT .10p 7 37.50 24.74 1663 30.21 7518 31.36 29.80 -.16 -6.5 ArchCap s Q ACGL 27 34.20 25.71 1258 30.57 4225 31.32 30.36 -.30 +1.0 ArchCap pfF Q ACGLO 1.36 5.5 25.99 23.67 22 24.79 101 24.88 24.68 +.06 -2.2 ArchC pfE Q ACGLP 1.31 5.4 25.25 22.75 24 24.05 182 24.14 23.93 +.06 -4.3 ArchCoal N ARCH 1.60 1.8 8 102.61 68.95 130 88.67 859 89.99 86.70 +1.19 -4.8sArchDan N ADM 1.34 2.7 21 51.11 38.59 4718 50.40 15878 51.11 50.16 -.30 +25.7 Archrock N AROC .53f 4.2 26 13.75 8.25 711 12.65 2994 13.15 12.15 -.15 +20.5 Arcimoto n Q FUV 6.35 2.26 11 4.33 100 4.49 4.25 -.07 +8.0 Arconic N ARNC .24 1.1 31.17 16.47 2657 22.38 15542 22.46 21.60 +.15 -17.9tArconic pf A ARNCp 3.75 4.4 92.00 83.95 1 85.50 57 86.85 83.95 -.50 -.4tArcosDor N ARCO 10.80 6.45 836 6.75 7058 7.15 6.45 -.10 -34.8 ArcturusT rs Q ARCT 15.19 4.78 33 8.10 115 8.19 7.68 +.10 +1.9 ArcusBio n N RCUS 19.67 10.80 82 14.40 701 16.06 13.55 +.92 -16.3 Ardaugh n N ARD .56 3.5 22.33 14.77 71 16.02 219 16.48 15.88 -.12 -24.1 Ardelyx Q ARDX 8.65 3.58 285 4.30 1786 4.60 4.25 -.10 -34.8 ArdmoreSh N ASC 9.05 6.40 117 7.00 579 7.23 6.75 +.05 -12.5 ArenaPh rs Q ARNA 50.05 22.23 345 38.84 2584 39.20 36.73 +1.87 +14.3sAresCap Q ARCC 1.56f 8.9 9 17.49 15.03 1295 17.46 6864 17.49 17.35 +.06 +11.1sAresCmcl N ACRE 1.16f 7.9 13 14.73 11.96 47 14.62 421 14.77 14.35 +.25 +13.3 AresDyCr N ARDC 1.40 8.9 16.73 15.74 141 15.80 514 15.95 15.77 -.07 -3.8 AresMgmt N ARES 1.05e 4.9 14 25.95 17.65 213 21.30 2863 22.05 21.00 +.30 +6.5 AresMg pfA N ARESpA 1.75 6.4 27.35 25.31 7 27.14 104 27.16 26.75 +.24 +2.4 Argan N AGX 1.00 2.5 9 69.95 34.90 81 39.80 701 40.85 39.50 -.70 -11.6 Argenx n Q ARGX 103.00 20.50 65 93.83 327 94.15 90.25 +2.10 +48.6sArgoGp42 N ARGD 1.63 6.5 25.51 25.00 8 25.17 44 25.51 25.12 +.08 -.4 ArgoGpInt N ARGO 1.08b 1.7 13 65.90 49.65 107 63.70 425 64.50 62.35 +.02 +18.8 AridisPh n Q ARDS 13.85 12.61 38 13.45 222 13.85 13.04 +.41 +3.5 AristaNetw N ANET 54 313.37 169.61 807 298.98 15979 312.50 294.45 -9.60 +26.9sArkInnova N ARKK 49.83 32.00 323 49.70 1596 49.87 48.13 +1.64 +34.0sArkIndInno N ARKQ 37.47 28.96 99 37.14 188 37.47 36.54 +.46 +12.8sArkGenom N ARKG 34.23 23.25 284 34.45 988 34.67 32.39 +2.09 +40.7sArkWebX.O N ARKW .94p .6 59.98 38.47 130 59.45 773 59.98 58.84 +.78 +29.0 Ark 3dPr n N PRNT 27.21 22.65 8 26.98 48 27.16 26.38 +.72 +10.7sArk IsrTc n N IZRL 22.32 19.16 2 22.20 37 22.32 22.00 +.44 +9.0 ArkRst Q ARKR 1.00 4.5 83 29.49 20.20 2 22.30 36 23.41 21.81 -.20 -17.5 ArlingAst N AI 2.20 21.6 13.41 9.88 322 10.17 1556 10.26 10.09 +.03 -13.7 ArlingAst23 N AIW 1.66 6.8 25.21 23.58 2 24.43 9 24.62 24.20 +.23 ArlingAst25 N AIC 1.69 7.0 24.85 23.05 2 24.10 23 24.30 24.00 +.38 -.6 ArlAsst pfB N AIpB 1.75 7.1 25.85 22.97 0 24.56 2 24.60 24.38 +.05 -1.5 ArmadaHof N AHH .80 5.1 21 16.17 12.73 266 15.59 916 15.92 15.55 -.26 +.4 ArmrR pfA N ARRpA 2.06 8.1 25.75 23.71 2 25.52 30 25.68 25.43 +.08 +.3 ArmrR pfB N ARRpB 1.97 7.9 25.29 24.09 3 25.09 64 25.13 25.01 +.04 +.3 ArmourR rs N ARR 2.72 11.6 6 27.55 21.40 368 23.52 1552 23.82 23.49 -.08 -8.6 ArmsFloor N AFI 50 18.24 12.03 129 17.51 605 18.23 17.06 -.11 +3.5 ArmstrWld N AWI 16 71.35 45.45 567 69.80 1961 71.03 69.00 +.35 +15.3 Arotech Q ARTX 22 4.35 2.70 110 3.35 415 3.50 3.30 -.13 -5.6 ArrayBio Q ARRY 20.21 9.15 1388 15.57 9993 15.71 14.22 +1.34 +21.6 ArrisIntl Q ARRS 30 30.00 22.33 1225 25.91 7234 26.87 25.01 +.92 +.9 ArrwDJYld N GYLD 1.59e 9.2 19.24 16.98 5 17.33 54 17.75 17.32 -.34 -3.7 ArrowEl N ARW 11 87.26 72.31 567 77.53 2275 80.53 77.31 -1.44 -3.6 ArrowFn Q AROW 1.04b 2.6 16 40.15 30.29 12 39.35 60 39.75 38.30 -.20 +15.9 ArrCountR n Q DWCR 33.04 27.55 10 28.47 10 28.47 28.47 -.42 -5.7 ArwQVMEq N QVM 30.15 25.31 29.40 0 29.40 29.30 +.19 +6.0 ArrowPhm Q ARWR 17.50 2.41 1458 14.76 5467 15.10 14.19 +.07 +301.1 Arsanis n Q ASNS 2 28.69 1.70 831 2.29 1114 2.44 1.80 +.40 -82.1 ArtesRes Q ARTNA .95 2.7 24 43.22 32.00 8 35.93 72 38.70 35.78 -2.19 -6.8 ArtisanPtr N APAM 2.40a 7.2 22 41.45 29.50 194 33.15 1053 33.90 32.65 +.20 -16.1 ArtsWay Q ARTW .05 1.8 5.45 2.00 1 2.75 26 2.87 2.73 -.05 -7.8 AskanoG g A AKG 1.38 .43 45 .83 626 .89 .82 -.05 +18.3 AsburyA N ABG 10 77.75 50.30 101 74.50 533 76.30 73.95 -.85 +16.4 AscenaRtl Q ASNA 5.29 1.69 1056 4.58 7025 4.93 4.24 -.27 +94.9sAscendis n Q ASND 76.99 26.30 79 70.98 617 76.99 70.00 -3.08 +77.2 AscentCap Q ASCMA 14.15 1.68 197 2.05 525 2.99 2.05 -.78 -82.2 AshfordHT N AHT .48 7.4 8.66 5.42 345 6.49 2776 6.63 6.34 +.04 -3.6 Ashfrd pfD N AHTpD 2.11 8.1 26.29 25.06 1 26.06 24 26.29 26.00 -.14 +3.5 AshfHT pfF N AHTpF 1.84 7.6 25.50 22.21 3 24.08 35 24.25 24.01 -.27 -5.2 AshfrH pfG N AHTpG 1.84 7.6 25.44 22.23 7 24.30 28 24.34 24.00 +.29 -3.3 AshfrdH pfH N AHTpH 1.88 7.7 25.47 22.44 5 24.55 58 24.62 24.31 -.08 -3.4 AshfrdH pfI N AHTpI 1.88 7.7 25.16 22.62 17 24.36 467 24.44 24.33 -.08 -3.0 Ashford A AINC 24 109.82 53.00 7 91.39 48 95.58 89.71 -3.38 -1.7 Ashland N ASH 1.00f 1.2 47 86.63 60.28 664 84.20 2146 85.83 83.21 -.39 +18.3 AsiaPc N APB .61e 2.1 15.71 12.95 3 13.58 89 13.67 13.40 +.10 -5.8 AsiaPWire Q APWC .10e 3.05 2.26 4 2.60 31 2.70 2.50 -.08 -5.5 AspenAero N ASPN 5.58 3.99 2 4.84 27 4.88 4.72 +.05 -.8 AspenGp n Q ASPU 9.61 5.35 23 7.68 242 8.20 7.58 -.01 -13.9 AspenIns N AHL .96 2.3 46.45 34.80 4006 41.15 33164 41.30 38.55 +2.75 +1.4 Aspen pfC N AHLpC 1.49 5.8 28.99 25.21 25 25.79 234 25.94 25.73 +.04 -5.5 AspIns pfD N AHLpD 1.41 5.6 26.60 23.71 14 25.06 92 25.08 24.81 +.16 -2.8sAspenTech Q AZPN 32 115.02 59.68 241 115.36 1459 115.61 111.93 +3.25 +74.3 AssembBio Q ASMB 67.36 25.91 157 40.00 590 41.00 38.35 +1.65 -11.6 AssertThr Q ASRT 9.48 4.31 768 6.38 6670 7.43 5.96 -.75 -20.7 AscBnc pfC N ASBpC 1.53 5.9 27.50 25.28 3 25.77 22 26.08 25.77 +.08 -5.2 AsscBc pf D N ASBpD 26.23 24.08 6 24.75 85 25.18 24.70 +.23 -4.7 AsscdBanc N ASB .60 2.2 17 29.03 20.95 1052 27.25 7337 27.58 26.65 +.10 +7.3 AssocCap n N AC .20 .5 42.50 32.80 6 37.40 38 39.10 36.65 -.75 +9.7 Assurant N AIZ 2.24 2.2 51 111.43 84.34 557 102.82 3368 106.14 101.53 -1.81 +2.0 AssuredG N AGO .64 1.6 7 42.88 32.97 848 40.74 3132 42.25 40.00 -1.13 +20.3 AsdGMu01 N AGOpB 1.72 6.7 26.37 25.36 11 25.80 43 26.18 25.74 +.20 -.8 AsdGMu02 N AGOpE 1.56 6.1 26.82 24.81 5 25.67 35 25.98 25.52 -.01 -1.8 AsdGMu03 N AGOpF 1.40 5.6 25.81 24.13 15 24.90 44 25.24 24.90 -.07 -.6tAstaFd lf Q ASFI 5.30e 5.30 2.80 4 3.80 143 4.08 2.80 +.80 +10.3 Astec Q ASTE .44f .9 17 64.80 44.92 68 48.65 418 49.51 47.60 +.21 -16.8 AsteriasBio A AST 3.74 1.20 85 1.55 637 1.65 1.50 -31.1 AstraZen s N AZN 1.37e 3.6 9 39.76 29.14 3606 38.34 15706 39.01 38.15 +.04 +10.5sAstroNova Q ALOT .28 1.3 45 22.50 11.00 46 22.15 223 22.50 20.40 +1.00 +59.9 Astronics Q ATRO 47 49.45 25.95 62 43.51 314 45.73 42.56 -1.48 +4.9 Astrotch rs Q ASTC 8.15 1.64 22 3.46 109 3.60 3.42 -.17 +3.2 AsureSftw h Q ASUR 19.78 9.89 132 15.03 886 15.33 13.94 +.71 +6.4 AtHomGr n N HOME 47 40.97 20.07 1253 34.41 7840 37.81 34.06 -2.64 +13.2 AtaraBioth Q ATRA 54.45 12.65 374 40.95 2681 41.85 38.00 +3.35 +126.2 Atento SA N ATTO .34p 13 12.90 5.45 45 7.20 372 7.30 6.85 +.25 -29.1 athenahlth Q ATHN 99 163.94 111.61 158 153.90 2189 156.46 149.34 +1.78 +15.7 Athene n N ATH 55.22 43.09 847 49.66 3247 50.59 49.53 -.27 -4.0 Athenex n Q ATNX 20.90 13.28 117 16.43 960 17.48 15.90 -.71 +3.3 Athersys Q ATHX 3.09 1.29 667 2.06 2490 2.10 1.98 +.05 +13.8sAtkoreInt n N ATRK 28.67 16.15 240 27.38 2168 28.67 27.07 -.80 +27.6 AtlanAmer Q AAME .02 .7 4.00 2.20 1 2.75 12 2.75 2.35 +.05 -19.1 AtlCapBc n Q ACBI 25 21.60 15.20 23 18.25 215 18.90 17.95 -.50 +3.7 AtlPwr g N AT .12 2.60 1.80 1110 2.20 3126 2.30 2.20 -.05 -6.4 AtlanticaYd Q AY 1.26e 6.1 31 25.99 18.00 241 20.64 889 20.84 20.28 -.05 -2.7 Atlanticus Q ATLC 3.83 1.52 40 2.82 325 3.18 2.66 +.15 +17.5 AtlasAir Q AAWW 7 75.29 50.65 195 60.90 837 63.15 60.70 -1.15 +3.8 AtlasFin Q AFH 21.50 8.05 37 10.25 173 10.75 10.25 -.35 -50.1 AtlasFin pf Q AFHBL 1.66 6.5 27.87 24.43 0 25.52 8 25.87 25.30 +.22 -2.0sAtlassian n Q TEAM 90.31 33.16 1334 90.01 8711 91.42 85.06 +3.90 +97.7 ATMOS N ATO 1.94 2.1 17 94.85 76.46 355 92.23 1712 92.90 91.34 +.01 +7.4 Atomera n Q ATOM 8.00 2.45 14 5.39 63 5.60 5.21 +.17 +24.5sAtriCure Q ATRC 34.75 14.88 114 34.55 877 34.75 33.56 +.41 +89.4 Atrion Q ATRI 5.40f .8 52 694.25 516.85 3 655.05 14 657.93 630.00 +14.05 +3.9 AttisInd hn Q ATIS 3.63 .32 119 .33 929 .38 .33 -.02 -68.9sAttunity Q ATTU 22.11 6.25 393 20.87 3242 22.11 20.05 +.32 +199.0 aTyrPhm h Q LIFE 6.50 .60 416 .72 3341 .80 .62 +.08 -79.4 AubNB Q AUBN .96 2.1 21 53.96 33.22 1 46.40 7 47.99 45.79 -1.09 +19.3 Audentes n Q BOLD 46.18 20.45 170 36.40 708 36.90 34.32 +2.36 +16.5 AudCodes Q AUDC .20p 27 11.48 6.15 133 10.61 1004 10.98 10.27 -.02 +44.2 AuriniaPh Q AUPH 7.60 4.41 475 5.58 2576 5.90 5.41 +.17 +23.2sAuroraMob n Q JG 11.72 5.00 303 10.50 2468 11.72 8.51 +2.00 +19.3 AurynRs n A AUG 2.55 .97 47 1.06 419 1.12 1.00 -.05 -35.4 AutoNatn N AN 12 62.02 41.70 591 45.35 4107 46.69 45.07 -.31 -11.7 AutoWeb Q AUTO 9 9.91 2.88 26 3.46 131 3.60 3.45 -.09 -61.6sAutodesk Q ADSK 159.94 101.55 1660 154.35 11419 159.94 153.27 -2.85 +47.2 Autohome N ATHM 7 119.50 52.93 511 82.61 3910 84.76 80.33 +3.20 +27.7 Autoliv N ALV 2.32 2.6 14 115.42 75.70 459 89.09 2021 92.50 88.50 -.55 -2.7 Autolus n Q AUTL 32.00 19.17 9 29.70 51 30.98 27.81 +.66 +18.8sAutoData Q ADP 2.76f 1.9 39 146.79 103.76 1415 146.75 11148 146.96 143.20 +3.16 +25.2 AutoZone N AZO 16 797.89 519.41 198 766.88 1035 773.08 757.51 -3.64 +7.8 AvadelPh Q AVDL 11.93 4.25 392 5.13 1371 5.25 4.35 +.74 -37.4 Avalara n N AVLR 59.40 32.10 779 36.99 2051 40.40 36.79 -2.53 -16.1 AvalonHld A AWX 20.20 1.83 249 4.48 2542 5.50 4.12 +.17 +124.0 AvalonBay N AVB 5.88 3.2 24 189.89 152.65 533 183.29 2176 185.34 180.73 +.49 +2.7 Avangrid n N AGR 1.76f 3.6 39 54.55 45.17 271 49.34 1368 50.21 49.26 -.75 -2.5 AvayaHl n N AVYA 20 23.76 19.08 1173 23.36 5018 23.40 22.73 +.41 +16.8 AveThera n Q ATXI 6.90 3.06 5 3.59 33 4.00 3.50 -.39 -.8 AVEO Ph h Q AVEO 4.24 1.86 2396 2.99 13448 3.03 2.61 +.37 +7.2 AveryD N AVY 2.26 2.1 35 123.67 91.98 505 105.18 2066 107.74 104.87 -.61 -8.4tAvianca N AVH .18e 3.3 9.76 5.27 69 5.46 547 5.56 5.27 -.05 -32.0 AviatNet rs Q AVNW 19.07 12.90 34 17.80 236 18.15 15.54 +1.97 +17.3sAvidBios rs Q CDMO 6.89 2.24 846 7.32 2293 7.33 6.03 +1.08 +88.7 AvidTech Q AVID 7.65 3.99 107 5.92 694 6.11 5.80 +.09 +9.8 Avingr nrs Q AVGR 25.20 .95 851 1.57 2284 1.60 1.33 +.18 -78.4 AvinoSG g A ASM 1.80 .85 37 .98 400 1.06 .96 -.01 -26.6 AvisBudg Q CAR 11 50.88 30.67 3719 31.11 9515 34.85 30.94 -2.04 -29.1 Avista N AVA 1.49 2.9 29 52.91 47.50 850 51.31 2253 51.72 51.13 -.22 -.3 AvistaHl un Q AHPAU 10.45 10.00 3 10.22 4 10.25 10.22 -.03 -.8 AvistaHl n Q AHPA 10.20 9.28 1 10.11 466 10.14 10.09 +.01 +1.9sAvnet Q AVT .80f 1.7 13 49.41 35.67 1113 48.40 5176 49.41 47.92 -.02 +22.2 Avon N AVP 20 2.99 1.38 3768 2.00 37188 2.19 1.92 -.03 -7.0 AvroBio n Q AVRO 44.01 26.51 16 34.35 125 39.87 33.74 -4.96 +10.1 Aware Q AWRE 32 5.20 3.00 8 3.55 26 3.75 3.50 +.05 -21.1 Axalta N AXTA 76 38.20 28.04 1314 30.50 9228 30.94 30.05 +.45 -5.7 Axcelis rs Q ACLS 6 37.05 18.75 194 20.20 1167 20.30 19.75 +.45 -29.6 AXIS Cap N AXS 1.56 2.7 62.64 47.43 372 57.52 1833 58.50 56.66 +.03 +14.4 AXIS pfD N AXSpD 1.38 5.5 25.98 23.79 13 25.00 47 25.18 24.99 -.17 -.9 AxisCap pfE N AXSpE 25.85 23.39 46 24.99 190 25.08 24.92 -.01 -.7 AxoGen Q AXGN 56.85 16.45 355 43.85 2122 46.25 41.05 +2.55 +54.9 AxonEntpr Q AAXN 76.45 20.57 398 68.26 2102 68.49 65.80 +2.71 +157.6 Axovant n Q AXON 27.98 1.02 855 2.50 4749 2.50 2.14 +.20 -52.6 AxsomeT n Q AXSM 6.45 2.05 125 3.45 1057 3.50 2.50 +.88 -38.4 AytuBioS rs Q AYTU 136.40 3.86 20 4.31 118 4.57 4.15 -.10 -90.3 Azul n N AZUL 35.05 15.53 1364 16.82 5595 16.98 15.81 +.73 -29.4 AzurRx n Q AZRX 5.25 2.20 23 2.80 88 2.85 2.43 +.35 -23.0 AzurePwr n N AZRE 18.10 12.53 5 15.62 25 16.12 15.35 -.13 +10.0B -:B Comm Q BCOM 3.58e 20.49 6.27 3 10.26 27 10.95 9.06 +.45 -44.2 B&G Foods N BGS 1.90 5.9 9 39.75 22.00 585 31.95 2236 32.15 30.55 -.05 -9.1 BRileyFn Q RILY .49e 2.1 24 23.70 15.15 23 22.90 199 23.10 22.55 +.20 +26.5 BRileyF 7.5 Q RILYL 1.88 7.4 26.84 25.02 5 25.51 25 25.53 25.35 +.07 -1.9 BRiley27 n Q RILYZ 1.88 7.4 26.20 24.76 7 25.33 42 25.37 25.17 +.06 -2.1 BRileyF27 n Q RILYG 25.90 24.49 9 25.27 53 25.27 24.93 +.32 -.4sBRiley23 Q RILYH 1.84 7.1 26.50 25.07 2 25.99 29 26.50 25.77 +.07 +3.6 B2gold g A BTG 29 3.30 2.10 1767 2.34 11235 2.46 2.30 +.01 -24.5 BB&T Cp N BBT 1.62f 3.1 15 56.31 43.03 2023 51.66 10004 52.49 51.19 -.05 +3.9 BB&T pfD N BBTpD 26.35 24.87 17 25.82 102 25.95 25.74 +.07 +1.4 BB&T pfE N BBTpE 1.41 5.6 26.20 24.49 29 25.27 186 25.35 25.15 +.12 BB&T pfF N BBTpF 1.30 5.2 25.67 23.50 14 25.14 89 25.23 25.11 -.01 +.4 BB&T pfG N BBTpG 1.30 5.2 25.85 23.57 16 25.10 77 25.23 25.02 -.2 BB&T pfH N BBTpH 1.41 5.4 27.33 24.95 29 26.11 142 26.25 26.05 -.14 -3.3tBBVABFrn N BFR .25e 2.9 27.45 7.11 2351 8.52 6955 9.74 7.11 -.98 -66.2 BBX Cap n N BBX .03 .4 9 10.17 6.32 361 7.43 1082 7.58 7.36 -.03 -6.8 BCB Bc Q BCBP .56 3.8 16 16.10 12.05 9 14.85 61 15.05 14.58 +2.4 BCE g N BCE 3.02 49.06 40.19 606 40.77 2898 41.58 40.58 -.25 -15.1 BFC Cp pf Q BANFP 1.80 6.6 33.54 26.05 2 27.48 3 27.50 27.28 +.26 -.1 BG Stafng A BGSF 1.20 4.9 28 29.59 14.45 385 24.36 923 28.04 23.53 -3.33 +52.8 BGC Ptrs Q BGCP .72 5.8 16.97 10.39 2102 12.42 11971 12.65 11.90 +.55 -17.8 BGCPtrs 42 N BGCA 2.03 8.1 26.58 25.25 25.16 16 25.46 25.42 -.04 -2.9 BHP BillLt N BHP 1.66e 3.5 52.62 39.92 1615 48.04 7163 50.08 47.88 -.42 +4.5 BHPBil plc N BBL 1.66e 3.9 47.92 34.96 1022 42.82 5648 44.63 42.65 +.01 +6.3 BIO-key n Q BKYI 3.64 1.20 9 1.72 60 1.75 1.60 +.02 -2.8sBJsRest Q BJRI .44 .6 31 75.18 28.00 282 75.70 1438 75.80 71.80 +1.00 +108.0 BMC Stock Q BMCH 24 25.70 17.10 432 22.50 1711 22.90 21.90 -.20 -11.1 BOK Q BOKF 2.00f 2.0 17 107.00 77.10 119 102.55 833 102.73 100.88 +1.02 +11.1 BOK 56 n Q BOKFL 1.34 5.3 26.09 24.47 13 25.09 60 25.27 25.03 +.01 -2.0 BOS Ltd Q BOSC 2.97 1.55 47 2.37 177 2.41 2.28 +.02 +8.0 BP MidPt n N BPMP 23.00 16.83 152 19.73 834 20.51 19.19 -.65 -4.1 BP PLC N BP 2.38 5.6 23 47.83 34.21 5117 42.88 22194 43.92 42.60 -.54 +2.0 BP Pru N BPT 3.60e 11.7 5 31.80 18.65 165 30.85 830 30.90 29.05 +1.75 +53.5 BRF SA N BRFS 15.50 4.65 1521 4.99 7000 5.04 4.75 +.19 -55.7 BRT N BRT .80f 6.2 10 14.20 7.63 29 12.87 114 13.15 12.68 -.13 +9.2 BSB Bcp Q BLMT 19 36.50 27.25 36 33.30 85 33.65 32.75 +.35 +13.8 BT Grp s N BT .99e 7.0 19.79 13.53 566 14.20 2758 14.71 14.15 -.29 -22.1 BWX Tech N BWXT .64 1.0 31 72.18 53.11 564 61.32 2515 63.93 60.70 -1.86 +1.4 B&W Ent n N BW 7.66 1.30 1032 1.40 4146 1.43 1.32 -75.4 BabShDHi N BGH 1.84 9.3 20.83 18.35 74 19.84 322 19.89 19.28 +.56 +2.4 BadgerMtr s N BMI .60f 1.1 56 55.45 41.00 73 54.95 477 55.40 53.65 +.25 +15.0 Baidu Q BIDU 9 284.22 207.74 2017 226.48 11421 231.39 221.27 +2.12 -3.3 BakHuGE n N BHGE .72f 2.2 38.10 25.53 2893 32.97 13115 34.18 32.70 +.19 +4.2sBalchem Q BCPC .42f .4 48 109.86 70.23 122 110.89 495 111.62 104.21 +4.94 +37.6 BallCorp s N BLL .40 1.0 21 43.24 34.71 2819 41.88 11540 42.17 41.20 +.79 +10.6 Ballanty A BTN 6.70 3.95 1 4.35 14 4.70 4.30 -.05 -6.5 BallardPw Q BLDP 5.94 2.57 1118 3.54 9539 3.65 2.92 +.55 -19.7 BanColum N CIB 1.27e 2.9 51.38 36.38 394 43.36 1563 46.04 42.63 -1.17 +9.3 BancCalif N BANC .52 2.6 15 23.40 17.10 267 20.15 1532 20.20 19.73 +.25 -2.4 BcCalif pfE N BANCpE 28.59 24.70 3 26.35 25 26.70 26.30 +.13 -.3 BcCal pfD N BANCpD 1.84 7.0 26.76 25.58 11 26.20 54 26.50 26.07 +.34 -1.3 BncFstOK s Q BANF 1.20f 1.9 21 65.70 48.35 25 63.80 175 64.95 63.07 -.30 +24.7 BcBilVArg N BBVA .27e 4.4 9.54 6.00 17244 6.20 28588 6.49 6.17 -.17 -27.1 BcoBrades s N BBDO .02r .4 11.90 5.49 1 6.20 51 6.43 5.97 +.20 -26.4 BcoBrad s N BBD .06a .9 11.98 6.53 14729 6.94 58740 7.15 6.69 +.03 -25.5tBcoLatin N BLX 1.54 7.5 11 30.50 20.96 290 20.67 778 22.23 20.20 -.99 -23.2tBcoMacro N BMA 5 136.10 32.00 1453 43.64 5308 45.39 32.00 -1.06 -62.3 BcoSantSA N SAN .21e 4.3 7.57 4.88 6351 4.99 24282 5.15 4.95 -.07 -23.7 BcoSBrasil N BSBR .29e 3.4 5 12.11 7.20 1241 8.48 6296 8.62 8.14 +.21 -12.3 BcSanChile N BSAC .85e 2.8 35.09 26.41 149 30.60 914 31.44 30.28 -.28 -2.1 BcoChile N BCH 2.12e 2.4 104.17 77.86 45 87.36 237 91.20 86.29 -1.66 -7.5 Bancorp34 n Q BCTF 1.25e 17.25 14.00 0 16.10 4 16.36 15.85 -.10 +9.2 BncpBnk lf Q TBBK 12.00 7.54 241 10.03 1097 10.09 9.67 +.21 +1.5 BcpSouth N BXS .68f 2.0 35.55 27.20 483 34.80 2462 34.93 33.98 +.30 +10.7 Bcp NJ A BKJ .24b 1.4 22 17.95 14.43 0 17.25 22 17.25 16.90 +.30 -.8 BancrftFd A BCV 1.16e 5.1 24.19 19.66 11 22.79 103 22.83 22.43 +.32 +4.7sBandwith n Q BAND 37 45.82 18.05 62 45.56 484 45.82 44.55 +.43 +97.1 BankOZK Q OZK .80f 2.0 12 53.70 38.43 633 40.46 4279 41.17 39.75 -.09 -16.5 BkofAm N BAC .60f 1.9 16 33.05 22.75 49228 30.93 235146 31.49 30.62 +.04 +4.8 BkAML pfJ N BMLpJ 1.02 4.1 25.09 22.64 6 24.83 41 24.85 24.39 +.30 +6.2 BkAm pfE N BACpE 1.02 4.9 24.99 23.03 9 24.30 77 24.41 24.14 +.16 +2.0 BkAm pfI N BACpI 1.66 6.6 26.87 25.00 25.29 -4.4 BkAm pfL N BACpL 72.50 5.5 1352.71 1187.95 1 1308.94 13 1309.03 1294.61 +13.24 -.8 BkAm pfW N BACpW 1.66 6.4 27.53 25.82 68 25.87 502 25.91 25.85 -.01 -4.7 BkAm pfY N BACpY 1.63 6.2 27.39 25.82 49 26.15 349 26.20 26.12 -.04 -3.2 BkAm pfA N BACpA 27.51 25.25 25 26.09 198 26.19 26.00 +.09 -4.0 BkAm pfC N BACpC 27.83 25.41 49 26.13 309 26.26 26.11 -.15 -4.8 BkAML pfL N BMLpL 1.02 4.2 24.47 22.14 13 24.10 259 24.39 23.66 +.44 +2.6 BkAML pfH N BMLpH .77 3.5 22.80 20.09 6 22.20 75 22.71 22.04 +.12 +2.7 BkAML pfG N BMLpG .77 3.5 22.83 20.31 3 22.22 32 22.38 21.96 +.11 +2.6 Bk of But n N NTB 1.28 2.4 17 53.63 31.36 389 52.84 913 52.93 51.51 +.40 +45.6 Continued on next page Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 3 www.sunnewspapers.net The Sun/Saturday, September 1, 2018

PAGE 55

BkCmcCA Q BOCH .16 1.2 16 13.21 10.00 13 12.90 266 12.90 12.55 +.15 +12.2 BkHawaii N BOH 2.40 2.9 18 89.09 74.72 175 83.13 787 84.73 82.63 -.04 -3.0 BankMarin Q BMRC 1.28f 1.5 23 90.85 62.38 4 88.15 33 89.85 87.35 -1.15 +29.6 BkMont g N BMO 3.84e 84.71 71.37 620 81.96 3230 83.41 81.59 +.51 +2.4 BkMont36 n Q BMLP 3.43e 6.7 53.32 43.00 1 50.91 1 51.74 50.91 -2.13 +6.7 BkNYMel N BK 1.12f 2.1 13 58.99 49.39 3815 52.15 20167 53.44 51.70 -.41 -3.2 BkNYM pfC N BKpC 1.30 5.1 26.39 23.75 16 25.55 102 25.60 25.28 +.14 +1.6 BkNova g N BNS 3.28f 9 66.78 55.85 714 57.90 4479 60.60 57.76 -1.84 -10.3 BkPrince n Q BPRN 35.45 29.43 3 32.90 24 33.86 32.75 -.37 -4.2 BankSC Q BKSC .60 3.0 19 22.50 15.77 3 20.30 27 20.40 19.20 +.20 +15.7 BkofJames Q BOTJ .24 1.5 16 18.00 13.87 0 15.61 21 15.94 15.50 -.36 +4.6 BankFncl Q BFIN .36f 2.3 24 18.62 14.79 14 15.95 94 16.15 15.85 -.19 +4.0 BankUtd N BKU .84 2.2 13 44.97 30.37 905 38.79 9591 40.48 37.79 -1.22 -4.7 BankwellF Q BWFG .48 1.5 15 37.95 30.11 12 31.50 30 31.50 30.92 +.32 -8.3 Banner Cp Q BANR 1.40a 2.2 19 67.11 52.20 261 64.33 1337 65.80 63.79 -1.09 +16.7 Baozun n Q BZUN 67.41 26.03 4753 53.39 12094 58.01 52.60 -.27 +69.2 BarHarbr s A BHB .80f 2.7 20 32.48 25.09 39 29.45 113 30.25 29.06 -.67 +9.0 Br iPthCrd N OILB 74.18 46.29 10 72.07 16 72.47 70.92 +1.33 +21.8 BarcSPVeq N VQT 181.89 146.53 173.00 4 173.00 171.00 +3.55 +9.3 BarSelMLP N ATMP 1.17e 5.5 22.97 17.78 61 21.26 246 21.89 21.10 -.94 +2.5 BiP Cmdty N DJP 25.80 22.07 249 23.27 1724 23.37 23.08 +.07 -4.7 BarcGsci36 N GSP 17.81 12.97 3 16.90 50 16.92 16.62 +.25 +8.8 BrcEnEu n N FLEU 180.26 132.92 0 141.22 1 146.02 141.22 -1.74 -11.3 BiP Softs N JJS 32.57 28.21 28.21 -11.7 BiP Cocoa N NIB 35.77 21.73 53 27.14 241 27.72 26.34 -.35 +18.9 BarcBk prD N BCSpD 2.03 7.7 27.24 25.76 84 26.44 579 26.83 26.31 +.28 -.9 BiPGems38 N JEM 3.18e 10.9 33.00 28.08 29.20 -.1 BiPTrLBear Q DLBS 22.73 13.54 93 19.48 99 19.98 19.00 +.43 +19.2 BiP10yTBear Q DTYS 24.96 13.93 81 21.98 127 22.46 21.80 +.33 +20.4tBiPTrSteep Q STPP 35.49 29.06 29.45 1 29.47 29.06 +.12 -4.2 BiP2yrTBear Q DTUS 40.29 29.63 39.12 2 39.91 39.12 -.83 +11.7sBarcCAPE N CAPE 131.34 107.48 2 130.68 10 131.34 130.00 +1.48 +12.2 BiPSPMLP N IMLP 1.22e 6.5 19.89 15.44 18.64 401 19.08 18.64 -.83 +3.7 Barclay N BCS .15e 1.6 12.55 9.25 2779 9.36 9438 9.77 9.26 -.22 -14.1 iPthNtGs n N GAZB 47.02 36.56 39.11 1 39.11 39.10 -1.05 -4.3 BiP SPVix N XVZ 24.00 17.32 0 19.10 2 19.10 18.63 +.18 -16.7 BrVxMdT rs N VXZ 23.35 16.42 71 17.73 337 18.02 17.27 +.37 +1.3 B iPVxST rs N VXX 56.50 25.59 33582 29.07 140779 29.98 28.35 +.27 +4.1 BarcWomLd N WIL 70.29 61.94 0 68.07 2 68.82 68.00 -.54 +1.4 BarIvrsUST Q TAPR 30.68 19.30 1 25.93 29 26.67 25.14 +.33 +18.0 Barings N BBDC 1.20 11.3 12.19 7.57 345 10.62 2075 10.68 10.36 +.22 +31.8 BaringsCp s N MCI 1.20 7.8 16.36 14.70 7 15.44 54 15.55 15.40 +.02 +1.2 BaringsPt N MPV 1.08 7.4 15.65 13.94 6 14.51 112 14.74 14.42 -.26 +2.9 BarHilc n Q BHAC 12.00 10.30 10.70 0 10.70 10.70 -.02 +2.5 BarHilc rt Q BHACR .45 .10 385 .21 439 .23 .16 -.03 +30.6 BarHilc un Q BHACU 28.81 8.52 10.52 0 10.52 10.52 -.06 +1.2tB&N Ed n N BNED .60 10.0 22 9.10 4.93 551 5.98 3236 6.12 4.93 +.74 -27.4 BarnesNob N BKS .60 11.4 8.00 4.10 1473 5.25 4904 5.55 5.02 -.20 -21.6 Barnes N B .64 .9 63 72.87 52.42 109 68.06 608 69.28 67.51 -.25 +7.6 Barnwell A BRN 2.95 1.63 7 1.95 283 2.16 1.82 -.03 -6.3 BarrettB lf Q BBSI 1.00 1.3 32 98.76 48.11 37 75.03 301 78.17 71.04 -.97 +16.3 BarrickG N ABX .12 1.2 58 18.35 9.72 14288 10.42 62102 10.80 10.34 -.04 -28.0 BasicEn n N BAS 26.75 7.43 362 8.86 1455 9.73 8.59 -.25 -62.2tBassettF Q BSET .50f 2.1 36 41.30 22.45 26 23.35 196 24.65 22.45 -.65 -37.9 BauschHl N BHC 6 27.79 10.94 3176 23.11 16394 24.09 23.00 +.18 +11.2 Baxter s N BAX .76 1.0 35 76.51 60.78 2980 74.37 14525 74.45 72.51 +2.21 +15.1 BayCom n Q BCML 58 26.94 22.50 43 26.20 163 26.61 25.80 -.03 +13.4 BaytexE g N BTE 5 4.85 2.30 3456 2.99 13672 3.40 2.96 -.32 -.3 BeacnRfg Q BECN 20 66.48 35.04 1105 37.08 5893 39.28 36.93 -1.38 -41.8 BeasleyB Q BBGI .20 2.6 2 14.40 6.00 137 7.55 585 7.60 6.70 +.90 -43.7 BeazerHm N BZH 14 23.24 12.19 270 12.81 1671 13.04 12.62 +.15 -33.3sBectDck N BDX 3.00 1.1 261.12 191.53 888 261.87 3774 262.67 254.66 +6.47 +22.3sBectDk pfA N BDXA 65.56 54.18 208 65.66 881 65.89 63.90 +1.25 +13.4 BedBath Q BBBY .64 3.6 6 29.63 16.52 2452 17.94 15133 19.17 17.57 -1.02 -18.4 BeiGene n Q BGNE 220.10 66.84 133 177.53 1023 182.31 173.00 +5.90 +81.7 BelFuse A Q BELFA .24 .9 26 29.90 15.24 1 25.28 9 25.28 24.45 +.88 +15.8 BelFuseB Q BELFB .28 1.0 28 33.45 17.10 12 28.65 98 28.80 26.93 +.95 +13.8 Belden N BDC .20 .3 14 87.15 53.65 354 72.72 1488 75.25 71.33 -.77 -5.8 Belden pfB N BDCpB 114.45 74.97 3 97.30 323 99.39 95.63 -.53 -5.6 Belltrx g rs N BXE 1 3.10 .84 41 .96 108 .99 .95 -.02 -44.0 Belleroph n Q BLPH 3.30 .47 273 .87 1463 .88 .78 +.03 -66.5 BellicumP Q BLCM 13.30 5.02 372 7.23 1637 7.26 6.72 +.25 -14.0sBelmond N BEL 16.70 10.30 571 16.75 3145 16.85 15.95 +.65 +36.7 Bemis N BMS 1.24 2.5 20 53.00 40.60 626 49.28 2474 50.39 49.10 -.96 +3.1 BenchElec N BHE .60 2.3 37 35.80 23.98 519 25.85 1638 26.55 25.50 -.05 -11.2 BenefBncp Q BNCL .24a 1.4 18.60 14.45 313 17.60 1504 17.75 17.25 -.05 +7.0sBenefitfoc Q BNFT 44.23 21.75 136 44.10 922 44.38 41.90 +1.65 +63.3 BenitecB n Q BNTC 4.90 1.85 2 2.84 35 3.00 2.72 +.14 -4.1 Berkley N WRB 1.52e 1.9 15 79.74 62.00 387 78.26 1193 78.99 77.61 +.15 +9.2 Berkley pfB N WRBpB 1.41 5.7 26.21 23.67 7 24.72 48 24.78 24.68 +.02 -2.0 Berkly pfC N WRBpC 27.00 24.45 7 25.06 61 25.17 25.00 +.01 -4.3 Berkly pfD N WRBpD 1.44 5.8 26.50 24.10 16 24.77 106 24.85 24.68 -.10 -4.5 BerkHa A N BRK/A 26 326350.03 259040.00 0 315800.00 1 317850.03 314250.03 +2949.98 +6.1 BerkH B N BRK/B 28 217.62 172.61 4333 208.72 19254 211.32 208.10 +.74 +5.3 BerkHBcp N BHLB .88 2.1 19 44.25 33.15 119 42.25 640 42.70 41.40 -.20 +15.4sBerryPet n Q BRY 16.45 11.71 517 16.39 2532 16.50 15.28 +.93 +23.7 BerryPlas N BERY 18 61.71 45.24 617 47.73 4975 48.34 46.50 +1.48 -18.6 BestBuy N BBY 1.80 2.3 26 84.37 51.61 5216 79.56 38178 83.20 74.76 -2.52 +16.2tBest Inc n N BSTI 13.54 7.30 1387 7.44 5325 8.58 7.30 -.46 -17.1 Beyondsp n Q BYSI 42.49 19.15 4 22.97 11 23.50 22.38 -.03 -21.0 Big 5Sprt Q BGFV .60 10.5 6 9.75 5.05 221 5.70 2256 5.85 5.50 +.10 -25.0 BigLots N BIG 1.20 2.8 13 64.42 36.20 11454 43.05 17104 50.35 41.09 -7.08 -23.3 BigRock rt Q BRPAR .74 .29 13 .45 16 .45 .45 +.05 +21.6 Biglari B N BH 5 269.58 176.19 2 197.55 19 199.70 192.00 +1.91 -21.5 Biglari A N BH/A 1036.79 935.00 958.12 1 980.00 945.00 -2.08 Bilibili n Q BILI 46 22.70 9.09 3794 12.83 50488 14.23 10.96 +1.92 +14.1 BioRadA N BIO 26 345.15 212.02 67 325.30 493 328.59 319.96 +6.54 +36.3sBioRadB N BIO/B 84 323.25 215.25 323.25 1 323.25 323.25 +6.25 +35.7sBioTechne Q TECH 1.28 .7 58 192.60 118.07 181 192.17 1127 194.31 185.47 +3.92 +48.3 BioDlvry lf Q BDSI 3.25 1.70 515 2.98 3092 3.00 2.62 +.30 +.8 BioHiTch n Q BHTG 5.76 2.68 3 3.41 75 4.07 3.38 -.58 -25.1 BioLifeSol Q BLFS 26.35 4.40 191 23.96 1595 25.95 22.65 -1.52 +299.3 BioLneRx h Q BLRX 1.34 .78 415 .93 1930 .96 .86 +.04 -14.7 BioXcelT n Q BTAI 14.79 6.76 27 9.20 273 9.70 8.01 +1.23 -16.6 BioanlySys Q BASI 33 2.95 1.37 2 1.63 26 1.88 1.63 -.04 -33.5 Bioblast rs Q ORPN 5.99 1.03 23 1.26 109 1.37 1.17 +.04 -44.7 Biocept rs Q BIOC 44.10 2.86 234 3.52 1296 3.88 3.20 +.31 -83.1 Biocryst Q BCRX 7.49 4.12 379 7.16 2228 7.34 7.14 -.06 +45.8 Biofront n Q BFRA 33 17.98 11.25 5 14.32 24 15.11 14.31 +.15 +17.6 Biogen Q BIIB 22 388.67 249.17 854 353.49 5105 355.94 340.42 +11.16 +11.0 BiohvnPh n N BHVN 44.28 16.50 281 37.86 1345 38.37 35.48 +2.24 +40.3 BioMarin Q BMRN 106.20 75.81 668 99.98 4239 100.73 97.26 +1.22 +12.1 Biomeri n Q BMRA 9.32 2.60 23 3.60 65 3.91 3.55 -.15 -3.7tBionano un Q BNGOU 6.79 5.40 16 6.20 187 6.50 5.40 -.16 +.8 BiondVax n Q BVXV 8.60 4.60 1 5.72 34 5.93 5.48 +.17 +6.6 BioPhrmX A BPMX .39 .10 1589 .16 12141 .17 .15 +.00 +41.8 BioScrip Q BIOS 3.26 1.80 286 2.90 1323 2.95 2.83 -.3sBioSpecif Q BSTC 32 54.50 38.05 34 53.64 153 54.59 48.68 +1.86 +23.8 BiostrPh rs Q BSPM 5.97 1.18 22 2.04 93 2.05 1.90 +.06 +15.3sBioTelem Q BEAT 60.00 23.30 552 61.80 1638 61.80 58.25 +2.75 +106.7 BioTime A BTX 3 3.16 1.98 425 2.75 1356 2.75 2.55 +.19 +27.9 BirksGrp A BGI 2.77 1.01 14 1.42 49 1.62 1.42 -.17 +9.2sBisnCap n Q BCAC 10.19 9.67 10.19 17 10.19 10.10 +.09 +3.2 BisnCap un Q BCACU 11.37 10.05 10.68 26 10.77 10.64 -.04 +4.0 BitautoH N BITA 12 54.42 18.47 530 23.71 2914 23.78 21.79 +1.87 -25.4 BlackBox Q BBOX .48 38.4 4.15 .75 132 1.25 1680 1.30 1.18 +.01 -64.8 BlkHillsCp N BKH 1.90 3.2 17 70.97 50.49 560 58.85 1649 60.79 58.62 -1.85 -2.1 BlkHCp un N BKHU 77.25 56.40 64.01 88 64.74 63.95 -1.23 -3.2 BlKnight n N BKI 49 56.45 42.70 479 53.40 1823 53.80 52.80 -.05 +21.0 BlRidgAc n Q BRAC 9.88 9.52 9.82 22 9.85 9.82 +.02 +1.8 BlRidgAc rt Q BRACR .43 .22 10 .37 187 .37 .37 +32.1 BlRidgA un Q BRACU 11.35 9.97 10.75 25 10.75 10.75 +.19 +6.0 BlkStMin n N BSM 1.35f 7.3 31 19.29 16.36 79 18.52 470 18.65 18.17 -.15 +3.2sBlackLin n Q BL 53.76 29.01 344 52.76 1666 53.76 51.00 +1.27 +60.9 BlkRkCap Q BKCC .72 11.5 90 7.57 5.48 192 6.27 1359 6.33 6.15 +.13 +.6 BlTCP Cap Q TCPC 1.44 9.9 11 16.82 13.72 239 14.57 1873 14.75 14.54 -.11 -4.6 Blckbaud Q BLKB .48 .5 70 120.35 81.64 193 104.57 1378 105.69 101.22 +2.29 +10.7 BlackBerry N BB 14.55 9.07 2869 10.67 20475 11.04 10.52 +.07 -4.5 BlackRock N BLK 12.52f 2.6 19 594.52 408.62 507 479.06 2849 487.06 472.86 +1.55 -6.7 Blrk22Gl n N BGIO 10.20 8.80 87 8.94 598 8.97 8.89 -.01 -8.8 BlkBldAm N BBN 1.58 7.2 23.96 21.26 119 21.96 622 22.04 21.87 -.02 -5.3 BlkCA18 N BJZ .33 2.2 15.35 14.37 4 14.88 31 14.88 14.79 +.05 +2.2 BlkCAIT N BFZ .87 6.8 14.71 12.65 103 12.77 443 12.79 12.66 +.08 -7.3 BlkCorBd N BHK .78 6.1 14.26 12.63 96 12.85 530 12.91 12.80 -.04 -8.5 BlkCpHiY N HYT .84 7.9 11.47 10.41 445 10.70 1643 10.73 10.66 +.02 -2.2 BlkCrdAllo N BTZ .97 7.8 13.66 12.03 250 12.39 1026 12.45 12.38 -.01 -7.0 BlkDbtStr rs N DSU .82 7.2 11.86 11.11 91 11.34 491 11.40 11.31 -.07 -3.1 BlkEngyRs N BGR 1.32 9.0 15.77 12.40 70 14.60 346 14.77 14.52 +3.0sBlkEnhC&I N CII 1.20 7.0 17.36 14.74 114 17.19 635 17.36 17.13 +.01 +4.9 BlkEEqDv N BDJ .56 5.9 9.65 8.03 452 9.47 1952 9.56 9.43 -.02 +2.6 BlEnhGvIn N EGF .66 5.1 14.14 12.69 2 12.97 15 13.11 12.88 -.04 -3.2 BlkFltRtInc N FRA .81 5.9 14.63 13.69 95 13.80 618 13.88 13.77 +.1 BlkFloatR N BGT .70 5.3 14.33 13.02 119 13.16 445 13.24 13.13 -.01 -5.5 BlkFL2020 N BFO .37 2.6 15.15 13.46 6 14.27 32 14.27 14.17 +.07 -1.0 BlkGlbOp N BOE 1.16 10.4 13.08 10.45 235 11.16 1113 11.33 11.16 -.08 -10.8sBlkHlthSci N BME 2.40 5.8 41.54 32.81 30 41.62 161 41.75 40.02 +.61 +14.0 BlkIT N BKT .37 6.4 6.40 5.70 139 5.77 432 5.80 5.75 +.01 -6.5 BlkIntlG&I N BGY .59 10.2 6.85 5.63 217 5.79 1369 5.87 5.78 +.02 -11.2 BlkIQM N BKN .74a 5.2 15.54 13.49 39 14.16 108 14.17 14.10 -5.1 BlkLtdD N BLW .95 6.3 16.30 14.77 108 15.06 389 15.06 14.97 +.07 -5.2 BlkLTMu N BTA .65a 5.6 12.54 11.09 30 11.54 125 11.61 11.38 +.08 -3.8 BlkMultSec N BIT 1.40a 7.9 18.77 16.56 163 17.64 516 17.75 17.52 +.01 -2.8 BlkMuIntD N MUI .59a 4.5 14.41 12.92 56 13.19 278 13.29 13.17 -.05 -5.2 BlkMuNYInt N MNE .69 5.5 14.43 12.51 8 12.64 38 12.77 12.64 -.10 -7.1tBlkMunihCA N MUC .64 4.9 15.19 12.97 65 13.03 513 13.15 12.97 -.12 -8.2 BlkMunHIQ N MFL .86 6.7 15.29 12.64 41 12.73 448 12.85 12.68 -12.9 BlMunhNYQ N MHN .61a 4.9 14.58 12.30 24 12.35 159 12.39 12.32 +.01 -7.8 BlMunhNJQ N MUJ .71a 5.5 14.93 12.88 44 12.91 253 12.99 12.90 -.05 -10.8tBlkMunihQ N MUS .81 6.8 14.22 11.87 28 11.96 190 12.02 11.87 -.03 -10.6 BlkMunHQ2 N MUE .82 6.7 14.33 12.03 64 12.22 265 12.22 12.11 +.03 -12.1 BlMunyCAQ N MCA .88 6.6 15.69 13.18 94 13.31 494 13.37 13.27 -.05 -9.2 BlkMunyInv N MYF .97 6.9 16.18 13.58 32 14.02 139 14.02 13.88 +.07 -5.6 BlkMunyIQ N MFT .85 6.6 15.30 12.74 10 12.92 56 13.01 12.84 -.04 -7.3 BlkMYMIQ N MIY .83 6.5 14.35 12.77 27 12.85 190 12.89 12.81 -8.2 BlMunyNYQ N MYN .57a 4.8 13.43 11.79 21 11.92 252 11.97 11.85 +.07 -7.7tBlkMunyPaQ N MPA .86 6.5 14.76 13.09 22 13.14 171 13.21 13.09 -.03 -8.4 BlMunyQlty N MQY .96 7.0 16.09 13.66 25 13.72 183 13.80 13.69 -.06 -9.6 BlkMuniyQ3 N MYI .70 5.6 14.86 12.36 205 12.46 1021 12.50 12.38 +.06 -9.8 BlkMuniast N MUA .65a 4.8 15.84 13.04 47 13.45 314 13.50 13.32 +.12 -10.2 Blk2018 N BPK .06 .4 15.05 14.71 8 15.03 92 15.03 15.00 +.03 +1.8 BlkMu2020 N BKK .47a 3.1 15.82 14.92 12 14.99 203 15.00 14.95 +.03 -.1 BlkMuBdT N BBK .76a 5.3 16.14 13.95 8 14.35 124 14.39 14.27 +.07 -5.3 BlkMuIIQ N BAF .82 6.1 15.58 13.32 5 13.56 60 13.57 13.48 +.03 -8.4 BlkMunIIT N BBF .87 6.3 15.80 12.75 21 13.86 102 14.11 13.80 -.19 -1.1 BlkMuIQT N BYM .86 6.6 15.24 12.92 64 13.11 204 13.17 13.06 -.05 -7.6 BlkMuIT N BFK .78 6.0 14.72 12.64 69 13.01 412 13.07 12.95 -.01 -7.7 BlkMuTTT N BTT .86a 4.0 23.13 20.98 62 21.36 493 21.39 21.12 -.01 -4.4tBlkMunienh N MEN .73a 7.0 12.27 10.31 75 10.38 378 10.40 10.31 -.01 -11.0 BlkMunihld N MHD .89a 5.8 17.98 14.90 17 15.29 121 15.38 15.19 -7.4 BlkMunihd2 N MUH .81a 5.8 16.04 13.58 10 14.08 77 14.16 14.04 -.07 -4.7tBlkMuniv2 N MVT .88a 6.4 15.91 13.78 25 13.83 271 13.96 13.78 -.07 -10.5 BlMunyldCA N MYC .74a 5.8 15.65 13.09 25 13.49 231 13.49 13.37 +.10 -8.8 BlkMuniyld N MYD .80a 5.8 15.58 13.04 48 13.91 392 13.93 13.75 +.04 -4.2tBlkMunyNJ N MYJ .90 6.7 16.95 13.32 95 13.43 347 13.46 13.32 -.02 -15.0 BlMunQlt2 N MQT .80 6.7 13.91 11.88 23 12.03 123 12.05 11.98 -.02 -8.2 BlkNY18 N BLH .03 .2 14.98 14.66 3 14.88 15 14.89 14.84 +.08 +1.2 BlkNYMB N BQH .74 5.7 15.65 12.94 5 13.01 29 13.05 12.99 -.01 -11.6 BlkNYIQT N BSE .69 5.5 13.69 12.14 8 12.65 70 12.71 12.58 +.01 -3.9 BlkNYIT N BNY .83 6.7 15.44 12.38 12 12.45 74 12.46 12.39 +.01 -12.9 BlkRsCmdy N BCX .79 8.7 10.50 8.44 352 8.99 1663 9.13 8.89 +.09 -8.0 BlkSciTch N BST 1.20 3.4 35.83 23.50 76 35.31 373 35.65 34.50 +.93 +32.3 BlkStMT N BSD .78a 6.2 15.61 12.41 15 12.59 90 12.63 12.53 -.02 -8.0 BlkU&Inf N BUI 1.45 7.0 21.74 19.08 51 20.79 160 20.85 20.59 +.15 -3.8 BlkstFltRt N BSL 1.08 6.0 18.51 17.01 57 17.92 266 18.15 17.80 -.13 -.4 BlkstGSOSt N BGB 1.26 7.9 16.21 15.51 174 15.95 544 16.02 15.91 +.02 +1.5 Blackstone N BX 2.70e 7.3 14 37.52 29.58 1287 36.91 9484 37.15 36.31 +.21 +15.3sBlkstnMtg N BXMT 2.48 7.3 13 34.18 29.51 547 34.06 3259 34.19 33.91 +.16 +5.8 BlkLSCrInc N BGX 1.18 7.2 17.05 15.60 69 16.41 278 16.87 16.39 -.31 +3.1 BlinkCh n Q BLNK 8.65 1.28 150 3.19 1128 3.38 3.03 +2.2 BlockHR N HRB 1.00 3.7 10 29.92 22.45 3520 27.06 19654 27.54 25.73 +.59 +3.2 BlonderT A BDR 2.20 .38 106 1.35 986 1.75 1.33 -.15 +122.8 BloominBr Q BLMN .36 1.9 15 25.00 16.11 1464 19.30 5415 19.42 18.78 +.20 -9.6 Blucora Q BCOR 40.60 19.05 225 36.20 923 36.60 35.55 +.10 +63.8 BlueAprn n N APRN 6.25 1.72 1405 2.02 9227 2.25 2.00 -.21 -49.9 BlueBird Q BLBD 10 24.99 15.66 107 22.95 387 23.20 22.35 +.70 +15.3 BlueCapRe N BCRH 1.20 11.9 19.15 9.10 33 10.10 97 10.15 9.85 +.20 -16.2 BlueHBcp Q BHBK .80 3.5 29 23.90 17.85 108 23.00 326 23.80 22.25 -.75 +14.4 BluebBio Q BLUE 236.17 102.30 579 168.30 2553 176.55 158.70 +10.10 -5.5 BluegVac n N BXG .60 3.2 26.22 13.00 150 18.68 849 20.03 18.05 -.78 +2.3tBlueknEP Q BKEP .32m 13.1 6.05 2.45 152 2.45 1329 2.70 2.45 -.15 -52.0 Bluekn pf Q BKEPP .72 10.7 8.05 5.99 12 6.67 94 6.83 6.61 -.08 -14.2 BlueLinx rs N BXC 11 46.42 7.57 121 35.93 692 37.70 35.42 -.58 +268.1 BlueprtM n Q BPMC 109.00 46.95 212 76.67 1152 76.80 69.12 +7.59 +1.7 BluerkRsd A BRG 1.16 11.7 11.81 7.02 112 9.89 517 9.92 9.73 -.03 -2.2 BluerkRs pf A BRGpA 2.06 8.0 27.00 24.53 4 25.70 22 25.97 25.67 -.20 -2.6 BluerkR pfD A BRGpD 1.78 7.4 25.92 20.84 1 24.20 11 24.49 23.97 -.04 -4.0 BluerkR pfC A BRGpC 1.91 7.5 26.50 22.48 7 25.30 30 25.55 25.08 -.44 -.6 Boeing N BA 6.84 2.0 32 374.48 234.29 3438 342.79 13617 355.68 341.58 -6.59 +16.2 BofI Hld s Q BOFI 16 45.18 24.20 596 37.24 2687 38.30 36.05 -.63 +24.5 BofI pf Q BOFIL 1.56 6.0 28.33 25.19 0 25.90 7 26.04 25.90 -.05 +.3sBoingo Q WIFI 33.20 19.76 219 33.08 1170 33.27 31.40 +1.31 +47.0 BoiseCasc N BCC .28 .6 16 49.30 28.60 188 43.70 1107 46.00 43.44 -.53 +9.5 Bojangles n Q BOJA 9 16.20 11.35 71 14.60 766 14.85 14.40 -.15 +23.7 BonanzaCE N BCEI 40.38 23.33 361 31.00 1363 33.34 30.75 -1.23 +12.4 BonsoElec Q BNSO 5.04 2.06 0 3.21 5 3.32 3.08 -.12 +30.9 BookingHl Q BKNG 27 2228.99 1630.56 297 1951.55 1593 1957.94 1913.99 +48.21 +12.3sBootBarn N BOOT 15 30.26 7.37 481 29.93 3915 30.26 26.67 +3.25 +80.2sBoozAllnH N BAH .76 1.5 25 51.35 33.44 770 51.16 3827 51.45 50.37 +.81 +34.2 BorgWarn N BWA .68 1.6 12 58.22 42.06 1710 43.77 8921 46.44 43.52 -.64 -14.3 BorqsTch Q BRQS 75 10.00 4.00 4 4.51 7 5.00 4.50 -.10 -17.3 BostBeer N SAM 37 329.95 145.25 66 303.15 700 316.00 292.90 -9.30 +58.6 BosOma n Q BOMN 35.49 14.04 181 25.96 354 26.19 20.06 +3.44 -19.9 BostPrv Q BPFH .48 3.3 19 17.85 13.78 399 14.45 2394 14.55 14.10 +.25 -6.5 BostPrv wt Q BPFHW 11.39 8.54 8.54 -11.2 BostProp N BXP 3.20 2.5 31 132.82 111.57 477 130.45 2780 131.13 127.70 +1.41 +.3 BosProp pfB N BXPpB 1.31 5.2 26.36 22.69 11 25.00 26 25.00 24.65 +.32 -1.0 BostonSci N BSX 28 37.30 24.54 5013 35.56 26064 35.69 34.65 +.84 +43.4sBttmlnT Q EPAY 90 65.90 28.95 275 65.97 1513 66.03 63.92 +2.02 +90.2 BldrG&IFd N BIF .11a 1.0 11.84 9.72 105 11.17 664 11.27 11.15 +.01 +.7 BovieMed A BVX 5.49 2.24 80 5.34 438 5.45 4.85 +.40 +105.4 BowlA A BWL/A .68 4.6 41 16.64 13.61 0 14.64 7 14.95 14.30 -.34 -2.4 Box Inc n N BOX 29.79 17.25 5091 24.56 43572 27.19 23.53 -2.07 +16.3 Boxlight n Q BOXL 17.40 3.00 56 3.54 323 3.77 3.45 -.02 -38.8 BoydGm N BYD .20 24 40.44 24.53 771 36.42 5806 37.17 35.14 -.46 +3.9 BradyCp N BRC .83 2.1 26 40.90 32.70 202 40.45 917 40.58 38.75 +.75 +6.7 BraemHot N BHR .64 5.5 9 12.10 8.44 253 11.55 1049 11.71 10.98 +.55 +18.7 Brainstorm Q BCLI 5.35 2.88 48 3.96 202 4.18 3.91 +.01 +1.0 Brandyw N BDN .72 4.3 20 18.69 15.21 1250 16.76 6440 16.89 16.43 +.07 -7.9 BrasilAgro N LND 4.55 3.21 1 3.67 25 3.67 3.46 +.17 +4.8 Braskem N BAK .78e 2.7 33.73 21.32 242 29.02 868 29.55 28.07 +.10 +10.5 BridgeBcp Q BDGE .92 2.6 18 38.00 29.80 22 35.00 128 35.70 34.35 -.35 Bridglne rs Q BLIN 4.45 .79 792 1.16 16074 1.78 .86 +.26 -52.2 BridgptEd N BPI 18 13.63 5.31 188 11.76 1401 13.00 11.52 -.99 +41.7 BridgBcs n Q BWB 13.87 12.29 13 12.86 117 12.95 12.61 +.10 +1.9 BridgfdFds Q BRID 14 21.55 11.05 14.00 1 14.00 14.00 +.46 +11.6 BrigStrat N BGG .56 2.8 12 27.34 16.26 225 20.16 1236 20.87 19.81 -.43 -20.5sBrightHrz N BFAM 55 120.07 77.69 159 119.43 1064 120.07 117.18 +2.15 +27.1 BrghtSch n N BEDU 93 28.18 10.80 129 12.04 1052 13.09 11.70 -.34 -35.5 BrghtSph N BSIG 16.31 11.89 338 12.69 2471 12.99 12.40 +.19 -21.6 Brightcove Q BCOV 10.75 6.30 68 8.20 698 8.35 8.15 +15.5 BrghtFn n Q BHF 67.55 39.24 605 41.51 3168 42.63 41.06 +.14 -29.2 Brinker N EAT 1.52 3.4 14 54.14 29.50 1011 44.28 3746 44.45 42.65 +.39 +14.0 Brinks N BCO .60 .8 88.10 67.58 410 75.10 1549 78.50 75.00 -2.75 -4.6 BrMySq N BMY 1.60 2.6 60 70.05 49.96 3344 60.55 19491 61.25 59.68 +.58 -1.2 BristowGp N BRS .28 2.6 18.91 8.04 358 10.96 2110 11.43 10.60 -.20 -18.6 BritATob s N BTI 2.24e 4.6 71.45 48.00 1302 48.38 5394 50.97 48.18 -1.90 -27.8 BrixmorP N BRX 1.10 6.0 15 19.81 13.74 2110 18.22 8087 18.41 18.07 -.07 -2.4 BroadcInc Q AVGO 7.00 3.2 9 285.68 197.46 2654 219.03 13556 219.32 208.63 +10.03 -14.7sBroadrdgF N BR 1.94f 1.4 39 135.65 76.29 617 135.14 3233 135.65 132.63 +.81 +49.2 BroadVis Q BVSN 4.50 1.75 30 2.05 38 2.05 1.75 +.28 -43.1 BrdwyFn h Q BYFC 2.60 1.38 1 1.50 79 1.64 1.46 -.08 -36.4tBroadwdE Q BWEN 4.11 2.02 4 2.18 196 2.22 2.02 +.10 -19.9 Brookdale N BKD 12.19 6.28 2189 9.92 11701 9.93 8.96 +.93 +2.3 BrkfdAs g s N BAM .60 1.4 15 44.33 37.22 900 42.77 3647 44.26 42.50 -.43 -1.8sBrookBus n N BBU .25 .6 45.66 29.00 8 43.15 66 45.66 43.02 -1.53 +25.0tBrkfDtla pf N DTLAp 1.91 8.5 31.31 21.80 6 22.35 96 22.79 21.80 -.18 -22.4 BrkGblInf N INF 1.40 11.2 13.87 11.02 12 12.53 80 12.82 12.52 -.23 -3.1 BrkfInfra s N BIP 1.88 4.8 28 46.88 37.27 377 39.00 1321 40.97 38.92 -.93 -13.0 BrkfldPrp Q BPY 1.26 6.3 24.96 18.13 6592 19.98 59813 21.09 19.57 +.64 -9.8stBrkfldPr A n Q BPR 21.16 20.08 10582 20.02 33865 21.16 19.90 -3.8stBrfldPr pf n Q BPRAP 1.59 6.4 24.70 24.17 14 24.83 32 24.95 24.17 +.5 BrkRlAs n N RA .20p 24.36 21.06 82 23.36 396 23.42 23.30 +.02 BrkfReEn N BEP 1.96 6.4 36.00 29.57 170 30.77 807 32.09 30.57 -.63 -11.9 BrklneB Q BRKL .40 2.2 20 19.35 13.63 211 18.15 1031 18.35 17.88 -.05 +15.6sBrooksAuto Q BRKS .40 1.0 40 39.75 21.75 762 39.41 12066 39.75 29.72 +9.76 +65.2sBrwnBrn s N BRO .30 1.0 28 30.64 22.23 651 30.48 3284 30.64 29.99 +.10 BrownFA s N BF/A .79 1.5 32 57.70 38.86 44 52.64 234 54.92 51.91 -.46 +5.3 BrownFB s N BF/B 30 59.58 39.82 1082 52.22 6046 54.65 51.25 -1.18 BrukerCp Q BRKR .16 .4 32 36.53 28.13 499 35.58 3406 35.96 34.86 +.38 +3.7 Brunswick N BC .76 1.1 18 69.60 48.04 709 66.42 2894 67.26 65.63 +1.02 +20.3 BrynMawr Q BMTC 1.00f 2.0 28 50.35 38.75 26 48.80 216 49.25 48.05 -.25 +10.4 Bsquare Q BSQR 5.55 1.75 53 2.30 151 2.44 2.20 -50.5 Buckeye N BPL 5.05 14.3 11 59.67 32.03 746 35.26 3427 37.00 35.05 -1.66 -28.8 Buckle N BKE 1.00e 3.9 13 29.65 14.05 400 25.75 2675 26.60 24.60 -.80 +8.4 Buenavent N BVN 16.80 11.67 1060 12.59 3121 13.14 12.41 -.18 -10.6 BldBear N BBW 29 10.45 7.25 227 9.20 1184 9.25 7.85 +.45 BldrFstSrc Q BLDR 13 23.28 15.00 884 15.62 4195 16.58 15.52 -.48 -28.3 BungeLt N BG 2.00 3.1 29 83.20 61.28 1752 64.98 12333 65.45 64.16 +.80 -3.1 BurlStrs N BURL 36 172.65 84.39 1485 168.18 7375 169.71 158.62 +.71 +36.7 BusinFst n Q BFST .32 1.2 42 30.00 23.10 14 25.88 60 26.00 25.30 -.10 +2.5 BylineBc n N BY 24.80 19.02 49 22.83 209 24.15 22.65 -1.23 -.6C -:C&F Fnc Q CFFI 1.44f 2.3 20 67.40 45.28 4 62.30 18 67.40 62.30 -3.70 +7.4tC&J Eng n N CJ 36.57 21.03 1536 20.95 6455 24.57 20.00 -2.85 -37.4 CTrkMH23 N MLPC .89e 5.8 16.87 12.85 15.22 2 15.41 15.22 -.40 CA Inc Q CA 1.02 2.3 22 44.25 31.45 3332 43.80 17800 44.05 43.70 -.14 +31.6 CAE Inc g N CAE .36 21.70 15.66 106 19.96 559 20.25 19.86 -.01 +7.5 CAI Intl N CAI 7 40.11 19.35 231 26.99 839 27.21 25.62 +1.46 -4.7 CAS Med Q CASM 2.70 .59 105 2.24 477 2.39 2.20 -.04 +190.9 CASI Phr h Q CASI 8.89 .95 124 6.95 1113 7.51 6.65 -.39 +113.8 CB FnSvcs Q CBFV .88 2.7 22 36.95 26.50 4 32.10 18 32.45 31.32 -.05 +7.0 CBAK En h Q CBAK 2.35 .49 18 .60 93 .66 .59 -.02 -59.1 CBIZ Inc N CBZ 27 24.00 14.35 178 23.90 849 23.95 23.30 +.35 +54.7 CBL Asc N CBL .80 17.9 2 9.10 3.80 1855 4.46 11589 4.58 4.30 -.10 -21.2 CBL pfD N CBLpD 1.84 10.1 24.96 16.30 51 18.30 250 18.49 17.93 +.10 -16.3 CBL pfE N CBLpE 1.66 10.2 25.08 15.06 34 16.35 221 16.50 16.13 -.05 -25.9 CBOE Glb Q CBOE 1.24f 1.2 41 138.54 91.10 710 100.80 3545 103.98 99.48 -1.50 -19.1 CBRE GRE N IGR .60 7.9 8.05 7.17 260 7.58 997 7.61 7.47 +.10 -4.3 CBRE Grp N CBRE .20 .4 19 50.43 35.00 1682 48.81 7464 48.88 47.68 +1.25 +12.7 CBS A N CBS/A .72f 1.3 16 65.17 47.98 7 53.69 12 54.21 53.03 +.36 -10.2 CBS B N CBS .72 1.4 12 64.99 47.54 1704 53.02 8748 54.12 52.71 -.08 -10.1 CBTX Inc n Q CBTX .20 .5 38.71 27.00 49 36.57 284 37.68 35.99 -.72 +23.3 CCA Inds A CAW 14 3.75 2.44 0 2.85 3 2.85 2.75 -9.5 CDK Globl Q CDK .60 1.0 25 76.04 59.84 906 62.32 4823 62.68 61.14 +1.24 -12.6sCDW Corp Q CDW .84 1.0 31 88.81 58.57 551 87.56 2784 88.81 86.78 +.77 +26.0 CEVA Inc Q CEVA 32 51.80 26.10 110 30.60 529 31.10 29.95 +.45 -33.7sCF Inds s N CF 1.20 2.3 51.88 28.47 2340 51.95 11703 52.04 50.06 +2.00 +22.1 CGG rs N CGG 1 7.50 1.88 24 2.86 48 2.88 2.72 +.14 -36.1sCGI g N GIB 66.32 49.41 223 65.57 613 66.32 65.08 +.34 +20.7 CH Robins Q CHRW 1.84 1.9 29 100.18 69.40 937 96.08 4277 97.48 94.77 -.42 +7.8 CHF Sol rs Q CHFS 24.45 .93 72 1.23 759 1.32 1.16 +.06 -64.5 CHS Inc pf Q CHSCP 2.00 6.6 31.47 28.89 11 30.45 28 30.49 30.04 +.28 +1.1 CHS pfB Q CHSCO 1.97 6.8 29.83 27.78 21 29.13 139 29.28 28.88 +.15 +1.1 CHS pfB2 Q CHSCN 1.78 6.2 29.99 26.16 11 28.86 64 29.20 27.95 +.76 +5.5 CHS pfB3 Q CHSCM 1.69 6.2 28.75 25.56 21 27.41 102 27.45 26.76 +.61 +3.6 CHS pfB4 Q CHSCL 1.88 6.7 29.81 27.15 20 28.21 143 28.35 27.74 +.11 +.2 CIM CmTr Q CMCT .50a 3.2 42 20.45 11.75 1 15.60 8 15.70 15.15 +.10 -18.3 CIM CT pfL Q CMCTP 1.00 0 CIT Grp N CIT .64 1.2 21 56.14 43.25 531 54.24 2434 54.68 53.50 -.52 +10.2 CKX Lands A CKX .12m 1.1 44 12.00 9.60 10.50 5 10.90 10.50 -.02 +3.1 CLPS Inc n Q CLPS 17.35 4.70 431 13.84 614 15.47 13.60 +.02 +151.2 CM Finan Q CMFN 1.00 10.9 7 10.20 7.40 14 9.20 96 9.20 9.00 +.10 +12.9 CM Fin23 n Q CMFNL 25.90 25.01 2 25.77 18 25.85 25.52 +.02 +2.8 CM SevSt n Q CMSS 11.00 9.59 2 9.99 9 9.99 9.97 +.02 +3.5 CM SvSt un Q CMSSU 11.00 9.93 0 10.85 1 10.85 10.72 +.10 +8.9 CM SevSt rt Q CMSSR .65 .01 92 .59 92 .59 .58 +.01 +84.4sCME Grp Q CME 2.80a 1.6 38 174.36 124.51 1390 174.73 7438 175.00 169.28 +5.41 +19.6 CMS Eng N CMS 1.43 2.9 30 50.83 40.48 1641 49.24 8949 49.74 48.59 -.12 +4.1 CNA Fn N CNA 1.40f 3.1 13 55.62 44.27 243 44.90 1149 45.68 44.60 +.24 -15.4 CNBFnPA Q CCNE .68f 2.2 16 32.86 23.82 34 30.83 97 32.41 30.75 -.89 +17.5 CNH Indl N CNHI .14e 1.2 15.65 10.09 1027 11.99 6242 12.40 11.73 +.22 -10.5 CNO Fincl N CNO .40 1.9 14 26.47 18.65 508 21.61 3231 22.19 21.45 -.16 -12.5 CNOOC N CEO 4.92e 2.8 185.72 117.85 71 177.71 416 177.92 173.98 +5.67 +23.8 CNX Midst N CNXM 1.34 6.8 12 21.05 15.25 89 19.60 515 20.95 19.24 -1.01 +16.9 CNX Resc N CNX .04 .3 18.37 11.69 1642 15.94 7348 16.08 15.38 +.03 +9.0sConslCoal n N CCR 2.05f 11.1 19.00 13.15 24 18.40 220 19.00 18.00 +.40 +17.6 CONSOL n N CEIX 11 48.12 19.51 261 42.90 1137 43.34 40.68 +1.39 +8.6tCPFL Eng N CPL .12e 1.1 17.69 10.36 18 10.62 120 10.73 10.36 +.05 -7.7 CPI Aero A CVU 13 11.75 7.60 12 8.35 97 8.95 8.30 -.35 -6.7 CPI Crd rs Q PMTS 7.80 1.93 110 3.16 476 3.77 2.55 +.62 -13.9 CPS Tech Q CPSH 28 2.20 1.04 13 1.67 96 1.67 1.42 +.26 +.5sCRA Intl Q CRAI .68 1.2 27 58.75 35.53 39 57.16 199 58.75 56.03 +.33 +27.2 CRH Med A CRHM 4.25 1.46 67 4.15 473 4.25 4.05 +.10 +56.6 CRH N CRH .72e 2.2 39.32 31.38 645 33.12 2887 34.24 32.98 -.58 -8.2 CRISPR n Q CRSP 73.90 16.16 1834 56.67 4239 58.25 47.90 +8.25 +141.4 CSG Sys Q CSGS .84 2.2 23 48.82 36.38 159 37.35 646 37.46 36.56 +.33 -14.8 CSI Comp Q CCLP .75 12.7 8.05 4.51 79 5.91 485 6.29 5.80 -.09 +8.0 CsopChiA50 N AFTY 1.17e 8.0 20.51 13.83 4 14.70 31 15.22 14.52 -.17 -16.5 Csop Csi300 N HAHA 36.52 26.87 27.37 0 27.37 27.37 +.25 -18.7 CSP Inc Q CSPI .60f 4.5 29 18.89 8.75 8 13.23 54 14.87 11.79 +1.43 -16.3 CSS Inds N CSS .80 5.8 30.29 13.56 45 13.88 134 14.94 13.73 -.84 -50.1 CSW Ind n Q CSWI 39 57.20 39.40 34 56.00 299 56.60 55.65 -.05 +21.9sCSX Q CSX .88 1.2 11 76.24 48.26 4918 74.16 20045 76.24 73.81 -.49 +34.8 CTI BioP rs Q CTIC 5.36 1.70 217 1.88 1432 1.95 1.72 +.16 -29.9 CTI Inds Q CTIB 5.09 3.25 4 4.29 5 4.42 3.90 +.34 +5.4 CTS N CTS .16 .4 31 39.20 21.80 120 36.95 588 37.05 34.85 +2.10 +43.5 CUI Glbl Q CUI 4.35 2.14 13 2.26 87 2.29 2.18 +.07 -17.8sCURO Gp n N CURO 63 32.10 13.50 150 30.86 842 32.10 30.03 +.40 +119.2 CVB Fncl Q CVBF .56 2.3 20 25.49 19.58 883 24.05 2900 24.66 23.73 -.52 +2.1 CVD Eqp Q CVV 16 13.50 5.25 11 6.45 107 6.68 5.79 +.58 -44.5 CVR Engy N CVI 3.00f 7.9 47.67 20.05 1051 38.05 3416 38.99 37.50 -.43 +2.2 CVR Ptrs N UAN .71e 18.3 4.20 2.58 109 3.89 608 3.90 3.70 +.17 +18.6 CVR Rfng N CVRR 2.95e 19 26.00 7.70 252 21.40 1417 22.17 20.75 -.45 +29.3 CVS Health N CVS 2.00 2.7 13 84.00 60.14 5639 75.24 24257 75.31 73.65 +1.16 +3.8 CabGS flt34 N GYB .83 3.7 23.45 21.60 6 22.50 26 22.50 22.30 +.10 -2.1 CabcoJCP97 N PFH 1.91 20.0 17.65 8.74 8 9.56 64 9.78 9.05 +.37 -35.2sCabAT&T34 N GYC .83 3.6 25.05 21.30 2 22.94 8 25.05 22.55 +.24 +1.7sCableOne n N CABO 8.00f 1.0 42 845.35 597.40 26 837.74 159 845.35 809.29 +30.95 +19.1 Cabot N CBT 1.32 2.0 16 68.63 51.37 296 64.92 1482 67.02 64.67 -.23 +5.4 CabotMicro Q CCMP 1.60 1.4 34 123.76 69.09 181 112.73 1000 117.03 109.81 +.21 +19.8 CabotO&G N COG .24 1.0 45 29.57 21.71 4412 23.83 25481 24.32 23.72 -.32 -16.7sCACI N CACI 17 196.30 121.60 129 195.00 503 196.30 193.15 +1.40 +47.3 Cactus n N WHD 37.50 19.18 381 34.18 1985 35.41 33.27 +.71 +68.8 CadencB n N CADE .60f 2.1 27 31.44 20.39 1031 28.25 4033 28.76 27.59 -.03 +4.2sCadence Q CDNS 47 47.39 35.49 1250 47.04 6385 47.40 46.67 +.22 +12.5tCadiz h Q CDZI 14.75 8.85 232 9.60 865 12.80 8.85 -3.20 -32.6 CaesarStne Q CSTE .44e 2.3 39 30.45 12.50 149 18.95 648 19.20 18.40 +.05 -13.9 CaesarsEnt Q CZR 14.50 8.55 18880 10.20 63489 10.65 10.05 -.15 -19.4 CafePress Q PRSS 2.30 1.12 3 1.29 47 1.36 1.26 -.03 -30.1 Cal-Maine Q CALM 2.52e 5.1 23 52.30 34.55 267 49.45 1457 50.65 48.35 -.65 +11.2 Caladriu rs Q CLBS 11.65 2.63 95 5.27 176 5.48 4.95 +.29 +50.1sCalaCvHi Q CHY 1.20 9.1 13.29 10.60 124 13.25 744 13.30 13.08 +.17 +11.8sCalaCvOp Q CHI 1.14 9.0 12.66 10.01 114 12.60 962 12.66 12.39 +.05 +12.6 CalaCv&Inc Q CCD 2.00 9.0 22.79 18.15 50 22.31 327 22.53 22.20 +.04 +11.2 CalaGDyIn Q CHW .84 9.2 9.87 8.57 88 9.14 595 9.22 9.08 +.07 +.7 CalaGTR Q CGO 1.20 8.0 16.34 13.14 16 15.00 116 15.38 15.00 -.26 -.4sCalaStrTR Q CSQ .99 7.4 13.56 11.00 358 13.36 1339 13.56 13.25 -.01 +10.6 CalAmp Q CAMP 31 25.45 18.16 407 23.50 1978 23.67 22.89 +.41 +9.7sCalavoGr h Q CVGW .95f .9 47 107.53 65.85 108 105.85 405 107.53 102.50 +.35 +25.4 CaledoMn n A CMCL .28 4.5 9.94 5.17 39 6.16 122 6.76 6.01 -.57 -16.6sCaleres N CAL .28 .7 19 40.46 24.37 519 40.48 1956 41.09 36.97 +3.08 +20.9 CalifRes rs N CRC 48.85 6.83 1717 41.54 10654 41.63 35.55 +5.76 +113.7 CalifWtr N CWT .75 1.8 29 46.15 35.25 152 41.15 850 41.40 40.15 +.05 -9.3 Calithera Q CALA 18.35 4.05 220 5.45 1609 5.45 4.75 +.70 -34.7 Continued on next page Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 4 www.sunnewspapers.net The Sun/Saturday, September 1, 2018

PAGE 56

Calix N CALX 8.00 4.65 102 7.80 698 7.80 7.50 +.20 +31.1 CallGolf N ELY .04 .2 49 23.60 13.47 803 22.81 3644 23.22 22.39 -.27 +63.7 CallonPet N CPE 23 14.65 9.34 3850 11.30 18311 11.66 11.04 -.05 -7.0 Callon pfA N CPEpA 5.00 9.6 53.15 47.11 3 51.94 17 52.20 51.60 -.17 +1.3 CalumetSp Q CLMT 9.95 6.10 127 6.90 804 7.08 6.80 -.15 -10.4 Calyxt n Q CLXT 31.89 13.09 43 16.93 232 17.82 16.84 -.39 -23.2 CambLrn Q ABCD 1.36 10.2 43 13.98 5.19 64 13.38 353 13.86 13.31 -.36 +135.6 Cambrex N CBM 26 67.75 42.55 242 67.40 1416 67.65 64.45 +2.95 +40.4 CambriaYld N SYLD .49e 1.2 41.00 33.42 6 40.33 32 40.65 40.20 +.09 +5.1 CambFgnY N FYLD .75e 3.0 27.94 23.06 3 25.30 8 25.74 25.05 -.05 -4.1 CambGblV N GVAL .54e 2.3 28.50 22.85 12 23.61 54 23.94 23.43 +.11 -7.8 CamGblMo N GMOM .56e 2.1 29.42 25.92 4 27.14 57 27.35 27.01 +.19 -.9 CambGlAss A GAA .55e 2.0 28.60 26.41 3 26.90 32 27.07 26.86 +.02 -2.1 CambrEmS N EYLD 38.25 31.10 2 31.90 9 32.47 31.61 +.44 -8.0 CambEq n N CCOR 26.18 24.00 0 25.40 23 25.45 25.35 -.07 -1.6 CambTail n N TAIL 24.66 20.34 8 20.57 52 20.60 20.39 -.01 -8.9 CamValMom N VAMO 28.07 23.36 3 26.24 23 26.55 26.02 -.18 +5.2 CambrBc n Q CATC 2.00f 2.2 95.06 70.00 3 89.53 19 92.80 89.11 -.09 +12.2 CamdnN s Q CAC 1.20 2.6 23 47.86 37.10 20 45.74 141 46.25 45.10 -.24 +8.6 CamdenPT N CPT 3.08 3.2 25 96.39 78.19 418 95.06 1995 95.67 93.66 +.57 +3.3 Cameco g N CCJ .40 12.19 7.68 1938 10.41 7164 10.69 10.30 +.11 +12.8 CampSp N CPB 1.40 3.5 14 51.59 32.63 4993 39.45 25551 41.02 38.20 -1.23 -18.0 CampWrl n N CWH .54 2.6 47.62 18.16 1159 20.71 6651 21.23 19.50 +.22 -53.7 Camtek h Q CAMT .56 5.5 16 11.11 4.31 157 10.13 1548 10.57 9.55 -.29 +77.1 Can-Fite A CANF 13 2.75 1.12 75 1.29 314 1.32 1.21 +.01 -13.2 CdaGoose n N GOOS 68.75 17.32 656 60.87 3066 61.33 56.68 +4.37 +92.9 CIBC g N CM 4.49e 8 100.01 83.02 338 93.68 2229 95.36 93.33 -.42 -3.8 CdnNR gs N CNI 1.82f 90.57 70.59 833 88.91 3499 90.49 88.30 +.99 +7.8 CdnNRs gs N CNQ 1.34 38.20 29.20 2922 34.17 9031 35.95 34.06 -.73 -4.3sCP Rwy g N CP 2.60f 209.58 151.74 449 210.55 2285 211.44 204.12 +6.44 +15.2 CdnSolar Q CSIQ 5 19.09 11.37 447 14.36 5971 15.30 13.48 +.50 -14.8 CancrGen h Q CGIX 3.55 .82 76 .91 647 1.05 .87 -.14 -51.1 CannaeHl n N CNNE 21.34 16.16 293 19.44 1103 19.91 19.32 -.23 +14.2 Canon N CAJ 40.67 31.23 187 32.09 967 32.27 31.81 +.57 -14.2 CantelMed N CMD .17e .2 41 130.92 76.55 254 97.00 1566 97.62 93.20 +3.26 -5.7 CantbryPk Q CPHC .28 1.8 23 17.72 11.26 3 15.25 7 15.40 14.95 -6.2 CpStarFn n Q CSTR .04p 50 22.22 16.80 10 17.47 58 17.69 17.27 -.21 -15.9 CapCtyBk Q CCBG .36 1.5 21 26.50 19.76 14 24.52 63 25.13 24.10 -.25 +6.9 CapOne N COF 1.60 1.6 16 106.50 76.98 1972 99.09 8399 101.26 98.49 -.37 -.5 CapOne pfC N COFpC 1.56 6.0 26.79 25.49 32 25.92 153 25.98 25.88 -1.0 CapOne pfD N COFpD 1.68 6.4 27.43 25.82 24 26.24 161 26.26 26.04 +.12 -2.2 CapOne pfF N COFpF 1.55 5.9 27.31 25.49 22 26.22 170 26.30 26.12 -3.0 CapOne pfB N COFpP 1.50 5.9 25.80 24.91 17 25.52 121 25.58 25.43 +.04 +.8 CpOne pf H N COFpH 27.19 25.12 26 26.18 121 26.20 25.90 +.27 -2.7 CapOne pfG N COFpG 25.55 23.25 30 24.96 262 25.00 24.83 +.06 -.3 CapProd Q CPLP .32 10.7 17 3.71 2.98 545 2.99 1643 3.05 2.99 -.04 -11.0 CapSenL N CSU 16.72 7.18 324 8.87 1655 8.96 8.08 +.68 -34.2sCapSwst Q CSWC 1.16a 6.0 19 19.47 14.85 38 19.30 133 19.48 18.84 +.23 +16.6 CapitalaF Q CPTA 1.00 11.4 12 10.00 6.88 57 8.78 362 8.79 8.62 +.08 +20.6 Capitala22 Q CPTAL 1.50 6.0 25.97 24.13 2 25.19 14 25.25 24.96 +.01 CapFedFn Q CFFN .34a 2.6 21 15.11 12.19 222 13.21 1443 13.51 13.12 -.26 -1.5 CapInv n N CIC 10.10 9.60 9.86 209 9.87 9.85 -.01 +1.9 Capricor Q CAPR 4.25 .96 76 1.21 623 1.23 1.11 +.11 -23.4 CapsteadM N CMO .64 7.6 13 9.89 8.01 342 8.40 1578 8.41 8.29 +.06 -2.9 Capstd pfE N CMOpE 1.88 7.4 25.85 24.62 13 25.25 100 25.37 25.20 +.08 -.4 CpstnTur rs Q CPST 1.90 .58 727 1.12 2729 1.23 1.08 +45.5 CarGurus n Q CARG 56.17 25.85 872 49.32 3833 50.83 48.14 -.62 +64.5 CaraThera Q CARA 22.29 11.11 514 20.17 3721 20.55 17.88 +1.75 +64.8 CarboCer N CRR 12.69 6.10 230 8.65 992 8.99 8.51 +.01 -15.0 CarbBlk n Q CBLK 35.00 19.76 357 25.33 1268 26.11 23.85 +1.74 +5.8sCarbonite Q CARB 42.31 18.55 150 41.55 1114 42.31 40.90 +.20 +65.5 CardnlHlth N CAH 1.90 3.7 75.75 48.14 2033 52.19 13209 52.95 51.78 +.36 -14.8 CardiovSys Q CSII 39.50 20.58 163 38.53 906 38.93 37.83 +.21 +62.6 Cardlytc n Q CDLX 25.71 11.10 174 20.39 1339 21.24 19.17 +1.18 +52.5 Cardtronic Q CATM 25 39.10 15.80 438 35.09 1937 38.54 34.66 -2.90 +89.5 CareTrust Q CTRE .82 4.4 36 19.82 12.73 285 18.45 1861 18.59 18.20 +.07 +10.1 Care.com N CRCM 22.95 13.15 315 19.43 1532 19.71 18.85 -.28 +7.7sCareDx h Q CDNA 24.09 2.56 764 24.31 3208 24.40 20.80 +3.11 +231.2 CareerEd Q CECO .30f 1.9 19.07 9.00 180 15.95 1271 16.63 15.78 -.55 +32.0sCarlisle N CSL 1.48 1.2 21 129.47 93.53 396 126.81 1200 129.47 126.32 -.72 +11.6 CarlyleGp Q CG 1.38e 5.9 9 25.90 19.50 473 23.20 2652 24.25 23.00 -.85 +1.3 CarlGp pfA Q TCGP 1.47 6.2 25.85 23.17 25 23.90 257 24.17 23.77 +.19 -5.8 CarMax N KMX 21 81.67 57.05 1106 78.05 5048 78.19 76.25 +2.56 +21.7 Carnival N CCL 2.00 3.3 15 72.70 56.45 2478 61.49 15515 62.53 61.22 +.26 -7.4 CarnUK N CUK 1.80f 3.0 72.29 56.76 112 60.92 679 61.95 60.68 +.23 -8.1 CaroFin s Q CARO .28 .7 21 45.58 31.60 94 41.15 351 42.25 40.67 -.74 +10.8 CarolTrBk Q CART 30 10.00 7.40 4 8.09 48 8.16 8.05 +.04 -15.3 CarpTech N CRS .80f 1.3 46 61.49 38.38 180 59.67 1283 60.62 58.10 +1.31 +17.0 CarrSrv N CSV .30 1.3 16 28.96 22.16 78 22.77 430 23.79 22.65 -.45 -11.4 Carrizo Q CRZO 50 31.57 11.10 2233 24.22 10324 24.64 23.01 -.13 +13.8 CarrolsRst Q TAST 20 16.40 9.90 170 15.80 1030 16.35 15.75 -.45 +30.0 Cars.cm N CARS 32.94 20.94 605 26.91 2842 27.18 26.23 +.32 -6.7 Carters N CRI 1.80 1.7 17 129.00 84.85 768 105.93 3284 107.94 104.44 +.80 -9.8sCarvana A n N CVNA 63.88 12.17 806 64.74 4430 64.80 60.24 +4.66 +238.6 CarverBc lf Q CARV 48 11.94 2.01 14 4.75 119 6.23 4.61 -.86 +63.3 CasaSys n Q CASA 77 34.21 11.26 608 14.69 3504 14.88 13.98 +.72 -17.3 CasellaW Q CWST 29.75 16.01 114 28.38 708 28.64 27.47 +.82 +23.3 Caseys Q CASY 1.16f 1.0 31 128.51 90.42 297 114.17 1717 115.83 112.16 -1.23 +2.0 CassInfo Q CASS 1.04 1.5 35 74.49 53.23 21 71.53 104 74.44 70.39 -2.06 +22.9 CastleBr A ROX 1.49 .98 117 1.15 702 1.17 1.09 +.01 -5.7 CastlightH N CSLT 5.95 2.65 200 3.00 2369 3.10 2.85 -20.0 Catabasis n Q CATB 3.78 .61 2264 .71 7876 .84 .69 -.00 -52.3 Catalent N CTLT 72 47.87 34.97 891 41.80 6385 45.72 41.38 -.34 +1.8 CatalstB rs Q CBIO 37.00 3.24 103 10.93 703 11.41 10.57 -.12 -19.9 CatalystPh Q CPRX 4.51 2.18 1009 3.37 2428 3.39 2.99 +.20 -13.8sCatasys n Q CATS 9.80 3.30 24 9.08 198 9.80 8.51 -.24 +142.1 CatchMTim N CTT .54 4.3 13.73 11.22 219 12.54 981 12.58 12.18 +.46 -4.5 Caterpillar N CAT 3.44f 2.5 17 173.19 114.30 4551 138.85 23634 143.77 138.38 +.64 -11.9 CathayGen Q CATY .96 2.3 16 45.59 34.00 350 42.30 1438 42.89 41.43 +.02 +.3 CatoCp N CATO 1.32 6.2 21 26.88 10.76 244 21.45 1323 21.81 20.28 +.18 +34.7 CausIntV n Q CIVEC sCavcoInd Q CVCO 37 248.65 127.70 75 245.40 226 248.65 239.80 +2.60 +60.8 CecoEnv Q CECE .30 3.6 9.42 4.00 50 8.44 449 8.59 8.17 -.09 +64.5 CedarF N FUN 3.56 6.7 14 70.82 50.10 163 53.14 1039 53.53 52.02 +.76 -18.2 CedarRlty N CDR .20 4.5 11 6.29 3.54 239 4.47 1079 4.55 4.37 -.06 -26.5 CedarR pfB N CDRpB 1.81 7.3 25.61 22.03 5 24.91 9 24.94 24.64 +.14 -1.4 CedrRT pfC N CDRpC 1.63 7.1 25.39 18.82 5 22.85 24 22.98 22.75 -8.7 Cel-Sci rs A CVM 3.66 .82 2074 2.68 15113 3.06 1.53 +1.13 +41.8sCelanese N CE 2.16f 1.8 12 119.29 94.38 547 116.83 3374 119.29 115.71 +.67 +9.1 Celcuity n Q CELC 29.19 11.10 10 24.72 59 26.00 24.40 -1.39 +30.4 Celestic g N CLS 10 12.76 9.79 325 12.30 1092 12.42 12.23 +.04 +17.4 Celgene Q CELG 28 147.17 74.13 4788 94.45 26127 95.30 89.92 +4.52 -9.5 Celgene rt Q CELGZ 2.65 .11 64 1.65 376 2.05 1.50 +.13 +70.1 Cellcom N CEL 6 10.62 5.43 2 5.87 18 6.30 5.74 -.38 -42.4 CelldexTh Q CLDX 3.26 .40 726 .50 4882 .52 .46 +.03 -82.3 CellectBio n Q APOP 13.50 4.40 15 5.55 85 5.55 4.77 +.76 -20.7 Cellectar rs Q CLRB 20.40 2.52 140 3.01 786 3.15 2.70 +.23 -78.0 Cellectis n Q CLLS 38.85 22.00 69 29.47 517 29.97 28.97 +.15 +1.1 CallularBio Q CBMG 23.00 8.80 57 21.25 184 21.50 19.80 +.90 +88.9 Celsion rs Q CLSN 6.06 1.26 109 2.85 753 2.88 2.54 +.21 +6.3 CelsiusH n Q CELH 7.00 3.05 125 4.57 344 4.64 4.01 +.20 -13.0 Celyad n Q CYAD 64.75 25.55 7 30.47 57 32.18 29.64 +1.19 -29.3tCementos N CPAC .50e 4.6 14.11 10.32 1 10.82 8 11.41 10.32 +.32 -12.7 Cemex N CX .29t 9.54 5.72 3931 7.09 28733 7.45 7.04 +.10 -5.5 Cemig pf N CIG .08e 4.5 2.93 1.66 3836 1.79 17928 1.84 1.70 +.03 -13.1 Cemig N CIG/C .08e 4.9 2.97 1.58 0 1.64 6 1.79 1.64 -.06 -11.4 Cemtrex rs Q CETX .02p 5 3.57 1.63 50 1.65 215 1.70 1.65 -35.3 Cemtrx pf Q CETXP .58t 7.62 3.91 4.04 23 4.35 3.92 +.04 -20.2 CenovusE N CVE .20 7 11.52 7.09 3535 9.31 17017 9.97 9.17 -.37 +2.0sCentene s N CNC 22 147.93 83.56 1328 146.48 5037 147.93 145.00 +1.24 +45.2 CntRsDvA Q CDEV 22.14 15.78 1361 19.27 8232 19.58 18.43 +.47 -2.7 CC MLPInf N CEN 1.25 12.8 11.48 8.12 130 9.73 850 10.12 9.67 -.35 -2.3 CenterPnt N CNP 1.11 4.0 20 30.45 24.81 2625 27.79 11340 28.00 27.48 -.09 -2.0 CntrStBk Q CSFL .40 1.3 32.27 21.77 649 30.62 2017 30.83 29.77 +.03 +19.0 CentElBr B N EBR/B 9.06 3.43 2 4.45 95 4.73 4.16 +.32 -34.5 CentElecBr N EBR 7.86 3.14 65 3.95 932 4.15 3.67 +.31 -30.7 CEurMed Q CETV 5.20 3.40 64 3.80 392 3.90 3.70 +.05 -18.3 CnEurRusT N CEE .56e 2.4 28.32 22.26 4 23.11 33 23.50 22.58 -.02 -5.2 CentrlFd rs Q CFBK 29 15.13 12.10 2 14.59 10 14.60 14.00 +.28 -3.5 CentGard lf Q CENT 21 45.02 34.58 146 39.70 451 39.79 38.85 +.38 +2.0 CenGrdA lf Q CENTA 41.97 32.57 314 36.33 1374 36.65 35.74 +.11 -3.7 CenPacFn N CPF .84 3.0 17 33.15 27.19 58 28.33 379 29.19 28.14 -.38 -5.0sCentSecur A CET 1.78e .7 29.94 24.61 23 29.75 129 29.94 29.29 +.76 +8.6 CntlVyCm Q CVCY .32f 1.5 17 22.75 18.05 11 21.61 67 21.74 20.99 +.54 +7.1tCentrusEn A LEU 5.14 2.35 31 2.28 123 3.03 2.26 -.39 -43.1 CentAl Q CENX 19 24.77 11.04 1029 12.62 6842 13.17 12.24 +.09 -35.7 CntyBcMA Q CNBKA .48 .7 89.40 65.20 9 71.25 50 74.70 70.55 -3.55 -8.9 CentCas Q CNTY 50 9.85 6.59 53 8.00 301 8.29 7.89 -.10 -12.4 CentCmtys N CCS 14 36.00 21.90 158 29.25 1241 29.80 28.40 -5.9 CntryLink N CTL 2.16 10.1 9 24.20 13.16 9932 21.36 68176 23.01 21.23 -.85 +28.1 CeragonN Q CRNT 4.15 1.64 148 3.23 1040 3.38 3.22 -.10 +63.1 Cerecor n Q CERC 5.74 .67 62 4.83 303 5.02 4.68 +.03 +50.9 Cerecor wtA Q CERCW .60 .02 .26 -14.7 CerdHCM n N CDAY 42.46 29.68 108 38.50 970 39.35 37.75 +.66 +26.1 Cerner Q CERN 33 73.86 52.05 1514 65.11 6003 66.19 64.85 -.31 -3.4 CerusCp Q CERS 8.05 2.26 1077 7.78 6475 7.81 7.10 +.67 +130.2 Cervecer N CCU .35e 1.3 30.35 24.37 368 26.40 1547 28.34 25.77 -1.20 -10.8 CescaTh h Q KOOL 6.44 .22 1779 .44 9931 .53 .29 +.14 -85.4 Chaisma n Q CHMA 2.95 1.20 216 2.35 548 2.60 2.15 +.10 +38.2 ChampO hrs Q CSBR 9.45 2.78 11 8.82 151 9.29 8.51 +.13 +127.3 Changyou Q CYOU 5 28.40 12.68 127 13.49 773 14.75 13.25 -.85 -45.7 ChannAdv N ECOM 15.63 8.30 210 13.05 579 13.45 12.75 -.30 +45.0 Chantic rs Q BURG 5.15 1.81 1 2.60 130 2.87 2.55 -.05 -1.1 CharahSol n N CHRA 12.00 6.28 90 7.33 450 7.90 6.40 +.36 -38.9 CharlsCol h Q CTHR 1.60 .80 36 1.03 97 1.04 .97 +.04 -23.7 ChRvLab N CRL 24 130.66 96.70 360 123.51 2169 123.73 120.86 +2.00 +12.8 ChartInds Q GTLS 50 80.31 32.71 457 75.55 1384 76.67 74.32 +1.23 +61.2 ChartCm n Q CHTR 404.72 250.10 1255 310.40 6694 313.11 300.73 +9.73 -7.6 CharterFn Q CHFN .34f 1.4 24 26.01 15.92 321 24.91 892 24.98 24.22 +.10 +42.0sChaseCorp A CCF .80f .6 37 131.70 91.60 9 123.95 87 131.70 123.65 -5.20 +2.9 ChathLTr N CLDT 1.32 6.2 29 23.91 17.90 360 21.45 1365 22.03 21.36 +.04 -5.8 ChkPoint Q CHKP 23 119.20 93.76 987 116.19 5612 118.01 114.44 +.45 +12.1 CheckC nrs Q CHEK 24.00 3.08 147 4.03 548 4.19 3.44 +.52 -61.4 ChckPnt n Q CKPT 10.50 2.22 175 4.20 561 4.29 3.70 +.37 +8.2 Cheesecake Q CAKE 1.32f 2.5 17 60.19 38.34 620 53.17 2331 53.67 51.80 +.33 +10.4 CheetahM N CMCM 18.18 7.38 3764 10.00 6495 11.29 9.90 -.49 -17.2 ChefsWhs Q CHEF 59 31.90 16.15 228 29.40 968 29.40 27.85 +.45 +43.4sChegg N CHGG 32.54 13.52 857 32.38 5172 32.71 30.99 +1.01 +98.4 Chembio Q CEMI 11.55 5.75 6 10.45 89 10.65 9.95 -.20 +27.4 Chemed N CHE 1.12 .3 29 335.99 186.09 79 323.54 424 325.75 316.43 +2.65 +33.1 ChemFinl Q CHFC 1.36f 2.4 18 59.83 43.61 166 57.12 1035 58.31 56.31 -.54 +6.8 ChemoCntx Q CCXI 49 15.08 5.42 200 13.18 712 13.24 11.58 +1.70 +121.5 Chemours n N CC 1.00f 2.3 11 58.08 42.00 1399 43.60 6310 46.13 43.10 -.80 -12.9 ChemungF Q CHMG 1.04 2.5 24 56.83 39.21 5 42.00 44 43.29 41.01 -.60 -12.7 CheniereEn A LNG .56p 69.50 40.69 1455 66.93 9559 68.16 65.10 +1.82 +24.3sChenEnLP A CQP 2.24 5.9 40.01 26.41 222 37.90 2230 40.01 37.69 -.83 +27.9 ChenEnHld A CQH 2.04f 6.4 31 33.59 24.03 116 31.69 641 32.27 30.85 +.93 +14.4 Cherokee h Q CHKE .20 23.3 4.80 .38 383 .86 660 .94 .72 +.14 -54.7 CherHMtg N CHMI 1.96 10.5 4 19.20 16.01 145 18.60 492 18.78 18.35 +.21 +3.4 ChrHMt pfA N CHMIpA 2.05 8.0 26.03 24.47 4 25.58 31 25.63 25.40 +.07 -.9 ChesEng N CHK 7 5.60 2.53 25562 4.43 97850 4.64 4.35 -.14 +11.9sChesEn pfD N CHKpD 4.50 8.1 58.43 45.99 2 55.32 17 58.43 55.32 -.25 +11.3 ChesGranW N CHKR .32e 18.5 1 2.30 1.20 45 1.70 237 1.75 1.70 -.05 -8.1 ChespkLdg N CHSP 1.60 4.9 34 33.09 24.89 232 32.91 1169 33.03 32.01 +.28 +21.5 ChespkUtil N CPK 1.48f 1.7 24 87.25 66.35 38 86.00 159 86.10 83.50 +1.65 +9.5 Chevron N CVX 4.48 3.8 53 133.88 107.04 5284 118.46 22098 121.34 118.09 -.55 -5.4 ChiRivet A CVR .84 2.6 33.52 26.50 31.82 3 32.44 31.65 -.26 +.1 ChkSoup n Q CSSE .45p 11.41 6.19 4 10.25 34 10.35 9.81 +.45 +13.9 ChkSoup pf Q CSSEP 2.44 9.8 26.56 24.05 3 25.02 32 25.37 25.02 -.38 +.5 Chicos N CHS .34 3.7 12 10.90 6.96 5365 9.12 32203 9.40 8.10 -.24 +3.4 ChildPlace Q PLCE 2.00 1.4 32 161.65 99.90 348 140.75 3261 145.35 133.60 +2.90 -3.2 Chimera rs N CIM 2.00 10.7 8 19.77 15.77 2619 18.63 5401 18.94 18.58 -.07 +.8 Chimer pfA N CIMpA 2.00 7.7 26.74 24.51 10 25.84 74 26.33 25.74 +.13 +.1 Chimer pfB N CIMpB 2.00 7.7 26.47 24.88 15 26.02 94 26.32 25.77 +.29 +.9 Chimerix Q CMRX 5.94 3.95 153 3.99 480 4.28 3.98 -.18 -13.8 ChAdvCns Q CADC 10.20 1.55 16 4.00 77 4.95 3.85 -.50 -7.0 ChinaAuto Q CAAS 7 5.90 3.64 42 4.23 153 4.25 3.84 +.18 -11.9 ChinaBio Q CBPO 24 107.44 71.85 179 89.66 1410 90.75 86.05 +4.75 +13.8 ChinCer rs Q CCCL 4.28 1.25 10 1.45 33 1.47 1.38 -.03 -39.3 ChiCmCr h Q GLG 4.00 .46 28 .84 655 1.05 .74 +.05 -39.1 ChiCustR n Q CCRC 35.10 7.90 56 9.76 313 10.14 8.83 -.10 -42.8 ChinaDEd N DL .45e 10 10.71 6.61 12 9.01 171 9.28 8.61 +.25 -2.8 ChinaEAir N CEA 45.33 24.44 62 31.95 125 32.68 31.21 +.10 -11.6 ChiFnOnl Q JRJC 4.14 1.70 13 1.79 70 1.86 1.76 +.01 -33.2 ChinaFd N CHN .55e 2.8 24.76 19.16 7 19.84 114 20.46 19.82 -.06 -8.4 ChinaGreen N CGA .10e 9.5 1 2.11 .95 25 1.05 326 1.07 1.03 -.01 -15.3 ChinaHGS Q HGSH 2 4.48 1.18 12 1.37 59 1.50 1.36 -.13 +11.7tChnaIntNt n Q CIFS 66.10 11.00 114 10.01 317 13.50 9.92 -3.49 -76.1 ChinaJJ h Q CJJD 1.79 1.17 195 1.34 1637 1.40 1.17 +.17 +8.1tChinLend h Q CLDC .32e 34.2 7.75 .85 33 .94 520 1.06 .85 -.03 -69.9tChinaLife s N LFC .14e 1.2 17.85 11.43 936 11.33 2653 12.00 11.19 -.48 -27.4 ChinaMble N CHL 3.50e 7.3 56.46 43.25 758 47.99 3767 48.08 47.06 +1.39 -5.0 ChinaNRes Q CHNR 4.23 1.81 9 1.92 39 1.96 1.84 +.04 -28.2 ChiNBorun N BORN 2 1.57 1.07 9 1.10 79 1.12 1.09 +.00 -12.2 ChOnlEd n N COE 15.42 8.00 1 9.29 6 9.50 9.05 +.24 -25.7 ChinaPet N SNP 3.73e 3.8 105.61 69.60 186 99.31 786 102.00 98.39 +2.81 +35.4 ChinaPhH A CPHI 1.45 .15 46 .24 1219 .27 .22 +.01 +36.4 ChinRap n N XRF 12.86 1.60 65 2.58 747 2.71 2.29 +.34 -54.9 ChiRecy rs Q CREG 9.39 .95 15 1.23 202 1.34 1.23 -.07 -56.1 ChinaSoAir N ZNH .64e 1.9 70.52 29.63 39 33.30 320 36.80 33.12 -1.47 -35.7 ChnaTcF rs Q CNTF 4.07 1.75 6 2.20 78 2.28 2.13 +.11 -14.9 ChinaTel N CHA 1.21e 2.6 53.78 41.28 39 47.20 194 49.35 46.86 -1.56 -.6 ChinaUni N CHU 15.53 11.25 143 11.72 1126 12.05 11.61 -.19 -13.4 ChXDPlas Q CXDC 2 5.00 3.13 11 3.40 41 3.45 3.35 +.05 -26.1 ChinaYuch N CYD .73e 3.6 6 27.98 17.41 68 20.11 309 20.78 19.44 +.51 -16.2 ChiCache lf Q CCIH 4.75 .77 22 1.14 238 1.23 1.11 -.03 -32.5 ChinaNt rs Q CNET 11.90 .90 73 2.01 418 2.09 1.92 -.03 +84.4 ChipMOS Q IMOS 1.97e 14.3 18 21.90 13.48 4 13.74 74 13.94 13.53 +.02 -22.2 Chipotle N CMG 530.68 247.52 803 475.18 4071 513.01 472.00 -45.53 +64.4 ChoiceHtls N CHH .86 1.1 38 85.35 59.90 254 78.05 1029 78.55 76.35 +1.80 +.6 ChrisBnk N CBK 1.54 .75 38 .98 174 .99 .91 +.03 -22.8 ChromaDx n Q CDXC 7.24 3.12 106 4.53 699 4.64 4.40 -.02 -23.0 ChubbLtd N CB 2.92e 2.2 17 157.50 123.96 1474 135.24 5837 137.25 133.98 +.12 -7.5 ChungTel N CHT 1.29e 3.7 39.33 33.54 81 35.19 350 35.37 34.66 +.38 -.7 ChurchDwt s N CHD .87f 1.5 58.03 43.21 1107 56.58 4309 57.10 55.73 +.25 +12.8 ChrchllD Q CHDN 1.52f .5 33 314.60 191.60 66 282.60 243 288.35 277.95 -.10 +21.4 ChuysHldg Q CHUY 30 34.10 18.00 74 28.95 697 29.00 27.15 +1.55 +3.2 CideraTh n Q CDTX 8.80 3.65 110 4.25 827 4.45 4.25 -37.5sCienaCorp N CIEN 7 31.93 19.40 7610 31.58 38822 32.33 27.21 +3.87 +50.9 Cigna N CI .04 18 227.13 163.02 1791 188.34 10041 191.24 185.85 +2.62 -7.3 Cimarex N XEC .72 .9 12 130.16 80.53 1281 84.48 4266 85.56 83.43 +.58 -30.8 Cimpress Q CMPR 171.76 89.52 116 140.00 463 143.19 138.13 -1.00 +16.8 CincB pfB N CBBpB 3.38 6.9 52.37 48.00 2 49.25 9 49.75 48.87 -.04 -3.4 CinciBell rs N CBB 57 22.20 9.90 422 13.00 1475 13.40 12.25 +.50 -37.6 CinnFin Q CINF 2.12 2.8 22 78.04 66.33 453 76.67 1934 77.27 75.99 +.18 +2.3 Cinedigm rs Q CIDM 1.81 1.11 15 1.25 109 1.41 1.21 -.10 -16.7 Cinemark N CNK 1.28 3.4 16 44.00 32.03 1222 37.32 4437 38.58 37.10 +.12 +7.2 CinerRes N CINR 2.27 8.2 12 29.36 23.65 5 27.57 31 28.09 27.00 +.56 +9.8sCintas Q CTAS 1.62f .8 37 214.75 131.75 391 213.37 1589 214.75 211.70 +.74 +36.9 Circor N CIR .15 .3 27 56.37 35.16 94 45.36 543 45.51 43.62 +1.93 -6.8 Cirrus Q CRUS 16 59.09 34.78 559 43.95 3648 45.39 43.60 -.08 -15.3sCisco Q CSCO 1.32f 2.8 24 47.62 31.19 24855 47.77 103163 47.83 46.34 +1.45 +24.7sCision N CISN 48 18.28 11.13 230 18.11 1357 18.28 17.60 +.44 +52.6 CitiTrends Q CTRN .32 1.0 25 34.90 17.60 63 30.94 394 33.80 30.66 -2.53 +16.9 CitGBP Dl n N UGBP 32.62 19.06 1 20.76 1 20.98 20.69 +.58 -21.6 CitCHF Dl n N UCHF 32.08 22.48 1 24.82 4 24.82 23.60 +2.34 -6.5 Citi GBP n N DGBP 30.45 18.65 0 27.74 0 28.44 27.74 -.99 +30.1 CitEUR Dl n N UEUR 31.62 19.65 1 21.60 10 22.63 21.60 -.14 -21.7 Citi EUR n N DEUR 30.00 18.78 16 27.07 30 27.17 25.85 +.23 +18.0sCiti AUD n N DAUD 28.90 18.62 0 29.03 1 29.03 26.76 +2.53 +45.2 CitAUD Dl n N UAUD 32.65 21.25 21.80 -18.4 Citi JPY n N DJPY 25.15 18.17 23.61 1 24.18 23.61 -.16 +3.5 CitJPY Dl n N UJPY 39.22 23.90 0 25.39 2 25.39 25.15 +.22 -13.1 Citi CHF n N DCHF 26.77 19.08 1 23.83 1 23.83 23.83 -2.30 +1.1 Citigp pfN N CpN 1.97 7.2 27.80 26.03 22 27.19 409 27.20 26.96 +.22 -1.1 CgpVelLCrd N UWT 45.10 12.13 1078 38.32 7550 39.26 35.63 +2.08 +56.3 CgpVelICrd N DWT 32.84 5.81 4108 6.25 26493 6.74 6.10 -.38 -55.5 Citigroup N C 1.80f 2.5 12 80.70 64.38 11821 71.24 57147 72.84 70.59 +.57 -4.3 Citigrp pfC N CpC 1.45 5.7 25.86 24.70 11 25.47 71 25.51 25.36 +.02 Citigp pfJ N CpJ 1.78 6.3 29.75 27.59 181 28.30 398 28.35 28.17 -.02 -1.9 Citigp pfK N CpK 1.72 6.2 29.38 26.85 77 27.70 798 27.94 27.70 -.20 -2.9 Citigrp pfS N CpS 1.58 6.0 27.40 25.44 22 26.30 221 26.50 26.30 -.13 -2.3 Citigrp pfL N CpL 1.72 6.6 27.12 25.48 22 25.88 89 25.89 25.78 +.04 -2.6 CitiusPh n Q CTXR 5.49 1.12 71 1.53 1090 1.80 1.32 +.20 -59.7 Citiz&Nthn Q CZNC 1.08 3.9 21 28.99 22.00 8 28.01 38 28.94 27.09 -.62 +16.7 CtzCmtyBc Q CZWI .20f 1.4 17 14.25 13.00 0 14.10 4 14.18 13.90 +.10 +4.4 CitizFincl N CFG .52 1.3 11 48.23 31.51 2648 41.16 15296 41.76 40.55 +.21 -2.0 CitizFst Q CZFC .28e 1.1 16 26.83 20.25 26.20 4 26.35 26.20 +9.2 CitizHold Q CIZN .96 4.0 18 25.90 21.18 3 24.00 5 24.00 23.05 +.50 +3.9sCitizInc N CIA 8.80 6.67 47 8.40 428 8.80 8.02 +.12 +14.3 CitrixSy s Q CTXS 32 116.82 74.76 1009 114.02 6516 114.55 112.41 +1.05 +29.6 CtyHld Q CHCO 1.84 2.3 23 83.27 60.37 38 81.08 151 82.38 80.42 -.84 +20.2 CityOffce g N CIO .94 10 13.93 10.03 297 12.91 2568 13.06 12.84 -.06 -.8 CityOff pfA N CIOpA 1.66 6.7 26.47 22.78 1 24.64 20 24.85 24.64 -.16 -2.1 Civeo N CVEO 4.64 1.82 646 3.94 1841 4.04 3.90 +44.3 CivistaBcsh Q CIVB .28 1.2 18 25.88 19.37 15 23.88 63 24.67 23.60 -.33 +8.5 CivitasSolu N CIVI 27 19.90 11.15 54 16.00 251 16.50 15.70 -.35 -6.4 Clarus Q CLAR .03p 11.00 6.35 83 10.35 601 10.48 10.00 -.05 +31.8 ClayGSCn N GCE 1.43e 9.0 17.55 14.85 15.84 2 16.09 15.29 -.30 -4.9 CleanEngy Q CLNE 4.05 1.31 741 2.75 4721 2.91 2.69 -.13 +35.5sCleanHarb N CLH 69.36 44.75 346 68.59 2701 69.36 67.72 +.90 +26.5 ClearChan N CCO 5.35 3.60 95 4.55 619 4.80 4.45 -.15 -1.1 ClrBrEnTR N CTR 1.35e 11.7 13.18 9.50 120 11.51 563 11.88 11.44 -.26 -.9 ClearOne Q CLRO .28 13.0 9.95 2.06 3 2.15 67 2.30 2.10 -76.0sClrAllCGr n Q CACG 31.85 25.15 21 31.59 47 31.85 31.49 +.34 +13.4sClrLgCap n N LRGE 34.17 26.78 2 33.95 4 34.17 33.71 +.75 +15.5sClrDvStr n Q YLDE 29.22 25.67 0 28.98 0 29.22 28.98 +.11 +4.8 ClrbrgMLP N CBA .80m 10.1 9.58 6.53 240 7.96 1203 8.21 7.85 -.17 -3.9 ClearEnFd N CEM 1.76f 12.1 17.36 12.10 280 14.51 1110 15.05 14.41 -.39 -5.0 ClrbEOpFd N EMO 1.47e 12.9 13.36 9.56 99 11.42 507 11.76 11.31 -.34 -3.2 Clearfield Q CLFD 30 15.30 10.35 25 13.65 82 13.85 13.15 +.25 +11.4 ClearsBio n Q CLSD 15.33 5.30 337 6.81 2169 7.07 6.46 +.08 -2.7 ClearSign Q CLIR 4.70 1.65 145 2.05 475 2.20 2.00 -.05 -43.1 ClearwPpr N CLW 16 50.60 21.55 153 29.05 625 29.55 28.41 +.30 -36.0 ClemPhr n Q CMTA 20.15 8.10 28 9.58 221 10.24 9.40 +.09 -49.5 CleBio hrs Q CBLI 4.25 1.76 14 1.91 58 2.02 1.85 -.10 -52.4 ClevCliffs N CLF 7 11.44 5.60 8175 10.05 47258 10.42 9.53 +.17 +39.4 ClipRlty n N CLPR .38 12.64 7.62 38 12.20 219 12.41 11.67 +.30 +22.1 Clorox N CLX 3.84 2.6 24 150.40 113.57 1158 144.98 3695 146.33 143.65 -.69 -2.5 CloudPeak N CLD 5.70 2.22 451 2.36 2210 2.55 2.25 -.11 -47.0 Cloudera n N CLDR 22.43 12.57 1875 15.01 10872 15.16 13.93 +.96 -9.1 CloughGA A GLV 1.44 11.3 14.39 12.25 6 12.78 63 12.86 12.65 +.06 -4.2sCloughGEq A GLQ 1.38 9.0 15.40 12.71 24 15.31 254 15.40 14.95 +.31 +14.5 ClghGlbOp A GLO 1.20 10.6 11.67 10.40 96 11.34 763 11.39 11.31 +.07 +4.2 ClovisOnc Q CLVS 86.26 33.85 468 35.75 2846 37.05 35.24 +.60 -47.4 CoDiagn n Q CODX 6.85 1.45 14 3.27 90 3.50 3.08 +.14 +23.9 CoBizFncl Q COBZ .40 1.7 36 23.48 16.28 279 23.05 1758 23.09 22.79 +.17 +15.3 CoStar Q CSGP 90 446.96 255.41 170 442.16 527 444.67 435.13 +7.69 +48.9 CoastFn n Q CCB 16.75 15.50 15 16.22 97 16.50 15.95 +.15 -1.1 CoastwayB Q CWAY 75 27.95 19.70 4 27.75 28 27.90 27.75 -.10 +30.9 CCFemsa N KOF 1.75e 2.9 85.76 54.53 256 60.42 616 63.17 58.44 -.84 -13.2 CocaBtl Q COKE 1.00 .6 43 230.00 125.08 176 169.56 366 172.44 163.91 -.04 -21.2 CocaCola N KO 1.56 3.5 84 48.62 41.45 19834 44.57 64942 46.05 44.39 -1.06 -2.9 CocaCEur n N CCE 1.04 2.4 44.14 36.17 1623 42.64 4590 42.66 41.68 +.42 +7.0 CocrystP n Q COCP 6.45 1.61 2 3.70 75 4.00 3.50 -.15 -19.7 CodaOct n Q CODA 8.44 3.28 7 4.13 44 4.31 4.11 -.13 -13.6sCodexis Q CDXS 17.95 5.25 324 17.20 2287 17.95 16.35 +.90 +106.0 CdrsVlly Q CVLY .62b 2.0 16 33.46 22.82 8 31.29 28 31.58 30.57 +.09 +13.7 Coeur N CDE 52 9.87 5.29 1795 5.68 13212 5.86 5.54 +.04 -24.3 CoffeeH Q JVA 39 5.75 3.65 12 5.11 43 5.38 4.97 +.03 +20.0 CogentC Q CCOI 2.08f 3.8 57.65 35.75 237 54.70 1101 54.83 53.35 +1.05 +20.8 Cognex s Q CGNX .18 .3 41 72.99 39.90 772 53.80 4703 53.89 51.75 +2.12 -12.0 CognizTch Q CTSH .80 1.0 25 85.10 69.24 3340 78.43 14049 78.59 75.99 +2.57 +10.4 CohBar n Q CWBR 10.79 4.44 113 5.24 493 5.55 4.90 +.11 +5.4 Cohen n A COHN .80 8.2 12.00 7.50 3 9.71 8 10.26 9.49 +.11 +21.1 CohSClosed N FOF 1.04 7.9 13.52 11.60 47 13.16 198 13.28 13.14 +.04 -1.2 CohStGlbI N INB 1.12 11.8 10.44 9.05 39 9.52 395 9.58 9.46 +.01 -3.6 Cohen&Str N CNS 1.32 3.2 19 47.83 36.29 92 41.57 420 42.83 41.26 -1.02 -12.1 CohStInfra N UTF 1.60 6.8 24.61 20.88 161 23.52 736 23.67 23.28 +.17 -2.0tC&SLtDP&I N LDP 1.87 7.6 27.25 24.68 87 24.63 314 25.08 24.63 -.29 -5.5 C&SIncEgy N MIE 1.32 12.5 11.40 8.86 132 10.55 523 10.90 10.48 -.32 +2.9 CohStQIR N RQI .96 7.6 12.93 10.55 210 12.57 1039 12.63 12.41 +.11 -.6 CohStRE N RNP 1.48 7.4 21.98 17.91 131 20.02 583 20.10 19.86 +.06 -5.9 CohStSelPf N PSF 2.06 7.6 29.03 25.16 31 26.96 151 27.49 26.86 -.26 -4.5sCohenStTR N RFI .96 7.4 13.10 11.50 35 12.98 220 13.10 12.88 +.04 +1.6 Coherent Q COHR 27 329.00 145.66 272 190.60 1542 191.81 182.94 +7.20 -32.5sCoherusBio Q CHRS 20.66 8.05 375 20.15 2600 20.66 18.75 +1.25 +129.0 Cohu Q COHU .24 .9 25 27.83 17.40 321 26.38 1016 26.98 25.50 +.31 +20.2 Colfax N CFX 25 43.29 28.80 281 34.92 2520 35.39 34.07 +.92 -11.9 ColgPalm N CL 1.68 2.5 23 77.91 61.28 3257 66.41 12992 67.40 65.93 -.47 -12.0 CollPlant n Q CLGN 8.99 4.70 1 5.42 8 5.59 5.23 -.43 -39.4 CllctUnv Q CLCT .70 4.7 11 30.82 13.00 83 14.93 211 15.02 13.37 +1.52 -47.9 Collegium n Q COLL 29.90 9.01 222 17.10 1833 17.52 15.92 +.38 -7.4sColliers Q CIGI .10 .1 28 84.20 46.60 22 81.55 169 84.20 81.00 +.40 +35.1 ColonyBk Q CBAN .20 1.1 12 19.50 11.10 7 18.00 65 18.25 17.25 +.35 +23.3 ColonCap N CLNS 13.30 5.28 2119 6.13 9837 6.17 6.04 +.05 -46.3 ColCap pfB N CLNSpB 2.06 8.1 25.95 22.26 2 25.57 26 25.62 25.39 +.05 +.6 ColCap pfE N CLNSpE 2.19 8.4 27.45 23.86 5 26.06 26 26.12 25.87 +.17 -1.9 ColCap pfG N CLNSpG 1.88 7.7 26.67 22.49 24.40 17 24.40 24.19 +.06 -3.0 ColCap pfJ N CLNSpJ 24.84 21.48 38 23.92 92 23.97 23.52 +.34 -2.6 ColCap pfI N CLNSpI 1.79 7.5 25.75 21.81 26 23.90 139 23.99 23.60 +.29 -5.1 ColCap pfH N CLNSpH 1.78 7.5 25.89 21.61 12 23.85 93 23.85 23.65 +.13 -4.6 ColBnkg Q COLB 1.04 2.5 22 48.06 35.67 197 42.25 836 42.75 41.56 -.10 -2.7 Col Sust n N ESGW 32.13 27.20 30.09 0 30.09 30.09 +.79 -.2 Col SusInt n N ESGN 32.31 27.17 28.74 3 28.74 28.61 +.32 -6.0 Col SusUS n N ESGS 32.51 28.62 30.77 0 31.05 30.76 +.29 +4.0 ColumFn n Q CLBK 17.73 15.30 97 16.93 501 16.99 16.72 +.05 +9.8 Col Bey N BBRC .50e 2.8 20.47 16.95 0 17.83 57 18.44 17.83 -.18 -3.2 ColEmxChi N XCEM 30.22 24.42 8 25.64 13 25.96 25.38 +.13 -7.3 ColQualDv N HILO .32e 2.2 17.10 13.72 14.85 1 14.85 14.59 +.11 -6.6 Col EMCns N ECON .10e .4 29.87 22.59 59 23.03 650 23.93 22.86 -.42 -18.1 Col IndiaC N INCO .03e .1 51.06 41.41 2 47.90 31 48.16 47.15 -3.5 Col IndiaInf N INXX .10e .7 16.79 11.99 6 13.35 70 13.39 13.10 +.10 -15.9 Col IndSC N SCIN .17e 1.0 25.98 16.18 6 17.84 34 17.85 17.55 +.15 -23.9sColumbPT N CXP .80 3.3 14 24.08 19.55 702 24.08 5323 24.11 23.03 +.91 +4.9 ColSelTec N STK .92a 4.2 24.58 20.09 35 21.89 249 22.00 21.66 +.30 -1.6 ColuSprtw Q COLM .88 1.0 31 95.58 56.47 179 90.70 1234 91.45 89.26 +.21 +26.2 Colmbus Q CMCO .20 .5 45.85 31.84 210 42.53 532 43.28 41.58 +.55 +6.4 comScore n Q SCOR 25.69 18.36 142 18.89 882 19.30 18.83 -.07 -22.8 Comcast s Q CMCSA .76 2.1 18 44.00 30.43 20415 36.99 72304 37.07 36.20 +.49 -7.3 Comcst29 N CCZ 1.58e 3.0 64.00 50.35 52.50 0 -16.5 Comerica N CMA 2.40f 2.5 16 102.66 64.04 1488 97.48 7863 99.61 95.89 -1.15 +12.3 ComfrtS N FIX .34f .6 36 59.05 33.05 517 57.40 1581 57.45 56.05 +.60 +31.5 CommScpe Q COMM 32 41.60 26.29 1006 31.69 5425 31.96 30.95 +.81 -16.2 ComndSec A MOC 3.55 1.20 19 1.97 129 1.97 1.72 +.17 -35.8 CmcBMO Q CBSH .94f 1.3 20 72.55 49.43 311 71.06 1379 71.88 70.13 +.01 +27.3 CmcBc pfB Q CBSHP 1.50 5.8 26.98 25.00 1 25.74 17 25.74 25.55 +.10 -2.3 CmclMtls N CMC .48 2.2 44 26.72 17.38 925 21.60 4794 22.31 21.25 -.32 +1.3 CmclVehcl Q CVGI 41 13.90 5.74 167 9.76 1018 10.28 9.38 +.42 -8.7 CommSys Q JCS .16 4.7 4.79 3.18 2 3.42 19 3.60 3.36 -.13 -3.9 CmtyBkSy N CBU 1.52f 2.3 18 67.07 48.89 129 66.13 669 66.77 65.09 -.07 +23.0 CmtyBkTr Q ESXB 23 10.05 7.90 19 9.05 89 9.15 8.85 -.05 +11.0tCmtyFinCp Q TCFC .40 1.2 17 40.69 33.14 2 33.30 14 33.93 33.14 -.37 -13.1 CommuFt n Q CFBI 13.91 10.53 1 11.50 20 11.54 11.50 -.09 -.9 CmtyHlt N CYH 7.92 2.66 2255 3.88 8838 3.90 3.50 +.32 -8.9 CmtyHlt rt Q CYHHZ .04 .01 1682 .03 4862 .03 .02 +.00 +257.1 CmtyHcT n N CHCT 1.61f 5.2 84 32.81 22.41 78 31.03 502 31.67 30.64 -.29 +10.4 CmtyTrBc Q CTBI 1.44f 2.9 16 53.00 40.33 21 49.40 188 50.10 48.90 -.30 +4.9 CmtyWest Q CWBC .20 1.6 18 12.97 10.20 0 12.40 4 12.40 12.00 +.40 +16.4 CommVlt Q CVLT 72.65 48.35 225 69.65 1312 69.85 67.68 +1.45 +32.7 CBD-Pao N CBD .08e .4 25.90 18.36 304 19.98 7886 20.53 19.55 +.32 -15.2 CompDivHd N CODI 1.44 8.1 18.35 14.60 46 17.80 457 18.00 17.65 +.10 +5.0 ComDivH pf N CODIpA 1.81 7.9 25.75 20.01 4 22.95 33 23.09 22.76 +.13 -6.9 CompssMn N CMP 2.88 4.6 22 76.65 56.50 242 62.55 1076 65.75 61.95 -.43 -13.4 Compugn Q CGEN 5.00 2.25 178 3.90 901 4.10 3.60 +.30 +56.0 CmptrPr Q CPSI .40 1.5 51 34.65 25.15 90 27.30 461 27.75 26.85 +.05 -9.2 CmpTask Q CTG .24 4.1 9.62 4.90 28 5.84 104 6.12 5.82 -.18 +14.5 Compx A CIX .20 1.5 13 16.50 11.95 1 13.50 7 13.75 13.35 -.30 +1.5 CmstkH rs Q CHCI 6.58 1.20 15 2.80 73 2.97 2.78 -.01 +64.7 ComstkM rs A LODE 1.02 .15 397 .18 1468 .18 .16 +.00 -55.1 ComstkRs rs N CRK 12.32 4.01 322 9.68 1431 9.84 9.26 +.32 +14.4sComtech Q CMTL .40 1.1 29 36.80 17.11 99 35.85 374 36.80 35.60 -.67 +62.1 ConAgra N CAG .85 2.3 18 39.43 32.16 3790 36.75 19584 37.06 36.20 -.10 -2.4 ConatusPh Q CNAT 27 7.95 3.22 427 5.61 3959 5.85 4.83 +.41 +21.4 ConcertPh Q CNCE 30.71 13.57 67 15.77 350 16.10 15.30 +.11 -39.0 ConchoRes N CXO 21 163.11 106.73 949 137.15 6110 139.80 136.24 -.84 -8.7 Continued on next page Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 5 www.sunnewspapers.net The Sun/Saturday, September 1, 2018

PAGE 57

ConcdMed N CCM 4.23 2.46 2 3.48 9 3.49 3.29 +.07 +4.5 CondHos rs A CDOR .78e 7.5 21 10.99 8.13 2 10.45 65 10.63 10.40 -.05 +5.0sConduent n N CNDT 22.90 14.95 2248 23.18 11555 23.21 21.58 +1.52 +43.4 Conformis n Q CFMS 4.17 .88 315 1.22 1911 1.30 1.07 +.14 -48.7 ConiferH n Q CNFR 7.20 5.00 4 6.15 26 6.60 5.70 -.35 +6.0 Conmed Q CNMD .80 1.0 28 83.49 48.03 114 80.43 610 81.01 77.67 +2.61 +57.8sConns Q CONN 60 40.05 16.55 1167 41.00 2999 41.35 36.90 +3.85 +15.3 ConnectOne Q CNOB .30 1.2 22 31.40 21.04 86 24.65 626 25.60 24.30 -.80 -4.3 ConnWtrSv Q CTWS 1.25 1.8 43 69.80 48.86 19 68.51 243 69.15 68.19 -.08 +19.3sConocoPhil N COP 1.14f 1.6 59 74.43 42.42 4151 73.43 21993 74.43 71.92 +.82 +33.8 ConsolCom Q CNSL 1.55 13.1 20.72 10.31 463 11.81 2241 12.43 11.76 -.27 -3.1 ConEd N ED 2.86 3.6 16 89.70 71.12 1623 78.93 7631 79.78 78.29 -.52 -7.1 CnsTom A CTO .28f .4 7 67.97 54.01 8 62.78 42 64.14 61.50 -.32 -1.1 ConsolWtr Q CWCO .34 2.5 40 15.35 11.20 37 13.50 157 13.65 13.20 -.05 +7.9 ConstAlph n Q CNAC 10.10 9.55 8 10.06 123 10.07 10.05 +3.2 ConstAlp un Q CNACU 11.50 8.22 16 10.75 17 10.75 10.34 +.40 +5.6 ConstAl rt Q CNACR .95 .25 22 .48 22 .53 .45 -.05 +54.8 ConstellA N STZ 2.96f 1.4 16 236.62 197.12 1979 208.20 10817 211.38 206.27 +.60 -8.9 ConstellB N STZ/B 2.68f 1.3 21 234.00 198.11 1 208.98 2 214.00 208.98 +2.75 -8.1tConstPh n Q CNST 12.21 8.75 28 10.41 128 10.41 8.75 +.51 -9.5 Constellm N CSTM 14.10 9.08 467 11.65 2282 12.40 11.35 -.10 +4.5 ConstPrt n Q ROAD 14.06 10.31 19 12.15 343 12.42 11.49 +.18 +.4 ConsuPtf Q CPSS 5 4.86 3.18 36 3.86 145 4.07 3.61 +.27 -7.0 CnE pfB N CMSpB 4.50 4.3 105.95 96.93 5 103.71 38 103.91 102.80 +1.61 -.2 ContainStr N TCS 23 12.42 3.53 243 11.30 1043 11.47 10.78 +.13 +138.4sContango A MCF 6.92 2.22 320 6.83 2158 6.94 5.72 +.98 +45.0 ContlBldg N CBPX 21 39.60 22.10 456 37.30 2684 38.35 36.95 -.40 +32.5 ContMatls A CUO 21.00 15.50 7 17.00 82 17.86 15.50 +.88 -10.5 ContlRescs N CLR 56 69.91 32.08 727 65.95 4601 66.81 65.02 +.45 +24.5 ContraFect Q CFRX 2.93 .80 291 2.20 759 2.35 1.85 +.35 +117.8 ContraV rs Q CTRV 6.60 .61 353 .74 1008 .77 .68 +.06 -74.3 Control4 Q CTRL 46 37.30 20.50 612 32.41 4188 37.24 32.10 -4.45 +8.9 ConvrgOn n Q CVON .08 .9 10.83 8.01 323 9.14 575 9.56 8.34 -.31 -8.4 Cnvrgys N CVG .44f 1.8 21 26.72 21.13 1641 24.73 7109 25.08 24.62 +.13 +5.2 CoolHl rs Q AWSM 13.45 2.70 245 3.70 364 3.85 3.38 +.15 -48.5sCooperCo N COO .06 266.99 216.47 1151 255.78 2263 266.99 246.30 -4.20 +17.4 CooperTire N CTB .42 1.5 35 40.78 22.58 903 28.85 2623 30.03 27.95 -.65 -18.4 CooperStd N CPS 15 146.78 98.58 91 138.43 433 144.16 136.41 -.35 +13.0tCopaHold N CPA 3.48 4.4 9 141.34 77.69 396 79.94 2011 83.81 77.48 -1.66 -40.4sCopart s Q CPRT 41 64.78 31.14 1218 64.31 6556 64.78 62.86 +1.58 +48.9 Copel N ELP .26e 5.1 9.69 4.70 491 5.05 1989 5.08 4.77 +.33 -33.8 CorbusPhm Q CRBP 9.96 4.50 512 5.85 2462 5.85 5.05 +.85 -17.6 Corcept Q CORT 15 25.96 11.55 1010 15.02 6076 15.11 13.38 +1.44 -16.8 CoreLabs N CLB 2.20 1.9 63 130.34 86.55 288 114.55 1422 117.11 113.59 +.60 +4.6 CoreMold A CMT .05 23.85 9.02 15 9.17 311 9.74 9.13 -.42 -57.7sCoreMrk s Q CORE .40 1.1 39 35.89 17.10 244 35.77 2115 35.89 34.00 +.33 +13.3tCorePtLd n N CPLG 28.30 20.36 485 20.85 2248 21.47 20.36 +.08 -25.2 Corecivic N CXW 1.72 6.6 15 27.50 18.61 797 25.89 3935 26.06 24.98 +.91 +15.1 CoreLogic N CLGX 22 55.79 42.00 448 50.84 1615 51.10 50.19 +.20 +10.0 CorEn pfA N CORRpA 1.84 7.3 26.93 24.50 9 25.19 39 25.25 25.10 +.07 -2.1 CorEnInf rs N CORR 3.00 8.0 15 39.46 32.13 51 37.43 235 38.31 37.43 -.69 -2.0 CoreSite N COR 4.12 3.5 43 120.85 89.76 286 116.47 1233 117.18 115.09 +.89 +2.3 Corindus n A CVRS 1.97 .66 305 1.09 1719 1.10 1.00 +.06 +7.9 Corium Q CORI 13.93 7.17 119 9.76 706 9.90 9.35 +.25 +1.6 CorMedix A CRMD .80 .17 3609 .62 23404 .69 .40 +.20 +23.5sCorOnDem Q CSOD 57.00 33.57 319 56.56 1468 57.00 55.63 +.72 +60.1 CrnstTotR A CRF 3.35 23.5 16.22 13.42 352 14.26 1345 14.29 14.12 +.06 -6.7 CrnrstnStr A CLM 3.40 23.8 16.24 13.10 367 14.27 1845 14.32 14.23 +.07 -7.8 Corning N GLW .72 2.1 35.10 26.11 3958 33.51 20625 34.00 33.09 +.69 +4.8tCpBT JCP N JBN 1.75 19.4 16.49 8.73 27 9.01 63 10.04 8.73 -.05 -28.3 CorpCapT n N CCT 1.61 9.7 19.00 14.43 223 16.54 1883 17.00 16.39 +.07 +3.5 CorpOffP N OFC 1.10 3.6 16 33.81 24.55 538 30.78 2859 31.01 30.15 +.40 +5.4 Cort1Aon27 N KTN 2.05 6.8 35.11 30.06 2 30.24 9 30.83 30.21 -.26 -7.6tCortsJCP97 N KTP 1.91 20.1 17.25 9.50 73 9.50 212 10.57 9.16 +.16 -33.4tCortsJCP N JBR 1.75 19.2 16.24 8.73 6 9.10 15 9.97 8.73 -.81 -27.1 CortsPE N KTH 2.00 6.2 35.00 30.26 0 32.18 1 32.18 32.00 -.06 -.5 Corvel Q CRVL 32 61.20 46.45 26 59.45 124 60.80 58.25 -.70 +12.4 CorvusPh n Q CRVS 17.64 7.42 61 10.96 311 11.15 9.98 +.92 +5.8tCosan Ltd N CZZ .26e 3.9 11.89 6.55 903 6.61 4274 6.97 6.50 -.03 -31.9 Costamre N CMRE .40 5.7 8.39 5.45 241 7.03 1319 7.29 6.95 -.13 +21.8 Costam pfB N CMREpB 1.91 7.7 27.43 22.95 0 24.65 17 24.70 24.41 +.14 -1.5 Costmr pfC N CMREpC 2.13 8.3 26.24 23.61 3 25.68 34 25.87 25.45 +.05 +.9 Costam pfD N CMREpD 2.19 8.3 26.89 24.96 11 26.50 44 26.70 26.16 +.09 +2.6sCostco Q COST 2.28 1.0 33 232.86 151.20 1881 233.13 9174 233.52 228.10 +2.42 +25.3 Cott Cp N COT .24 1.5 17.78 14.06 1816 15.60 4882 15.77 15.12 +.33 -6.4 Coty N COTY .50 4.0 21.68 10.73 8437 12.36 60860 13.37 11.98 +.51 -37.9 CountrP rs Q CPAH 7.30 1.92 4 2.15 41 2.29 2.11 -.12 -33.0tCountyBcp Q ICBK .28 1.1 13 33.94 24.29 2 24.98 23 25.05 24.29 -.07 -16.1sCoupaSft n Q COUP 72.36 29.37 468 71.71 3391 72.36 69.58 +.71 +129.7 CousPrp N CUZ .26 2.8 14 9.88 8.23 3466 9.35 22805 9.51 9.21 +.06 +1.1 CovantaH N CVA 1.00 5.7 18.05 13.80 331 17.65 2209 17.88 17.15 +.05 +4.4 Covenant Q CVTI 33 35.19 21.85 97 29.87 531 30.31 28.71 +1.15 +4.0 CowenInc s Q COWN 41 18.25 11.63 237 15.20 1212 15.68 14.70 +.05 +11.4 Cowen27 n Q COWNZ 1.84 7.2 26.24 24.76 7 25.49 53 25.72 25.15 +.09 -.8sCowen33 n Q COWNL 1.94 7.7 25.49 24.87 22 25.14 151 25.49 25.03 -.30 +.9 CrackerB Q CBRL 5.00f 3.4 16 179.12 141.75 366 149.09 1387 152.55 147.80 -2.05 -6.2 CraftBrew Q BREW 32 21.00 16.70 91 18.95 485 19.56 18.75 -.50 -1.3 Crane N CR 1.40 1.5 29 102.65 71.33 189 91.28 834 92.14 90.50 +1.02 +2.3 CrwfdA N CRD/A .28 3.3 61 9.95 6.78 5 8.53 64 8.60 8.33 -.01 +.4 CrwfdB N CRD/B .20 2.3 62 12.40 7.54 7 8.72 56 8.85 8.53 -.08 -9.4 Cray Inc Q CRAY 59 28.60 17.60 212 21.70 912 22.00 21.30 +.20 -10.3 Credicp N BAP 8.57e 3.9 239.54 189.69 255 218.02 971 230.67 213.42 -4.59 +5.1 CreditAcc Q CACC 21 467.26 256.27 72 456.71 460 457.22 444.25 +6.73 +41.2 CS EnEur50 N FIEU 153.69 109.31 8 121.43 9 127.54 121.43 -2.32 -11.5 CSVixST rs Q VIIX 23.85 10.84 119 12.27 524 12.65 11.98 +.10 +4.2sCS FILgCG N FLGE 297.91 185.26 2 296.20 13 297.91 286.62 +9.81 +29.9 CSSilvCC Q SLVO .57e 8.6 8.63 6.63 16 6.66 59 6.89 6.65 -.13 -15.7 CSGoldCvC Q GLDI .50e 6.1 9.48 7.90 10 8.15 71 8.25 8.13 -.04 -9.7 CSVS3xInSlv Q DSLV 36.07 20.03 104 35.20 771 35.27 32.09 +2.34 +49.2 CSVS3xInG Q DGLD 60.61 37.83 73 56.78 561 57.15 54.79 +.97 +30.2 CS VS3xGld Q UGLD 12.72 7.57 288 8.07 3087 8.36 8.00 -.12 -27.6 CSVIVxMT Q ZIV 94.42 60.60 99 77.72 366 79.99 76.50 -1.71 -12.3 CrSuisInco A CIK .26 8.4 3.46 3.11 95 3.16 536 3.18 3.15 -4.5 CrS Crd n Q USOI 2.44e 8.4 33.00 22.27 1 29.07 4 29.60 28.50 +.31 +9.1 CS MthlMtg N REML 33.31 22.00 15 27.92 74 28.29 27.55 +.37 -8.8 CS CrdeOil N OIIL 44.64 27.69 43.00 +22.2 CS MAsHi N MLTI 1.30e 29.48 27.00 28.30 1 28.30 28.30 +.24 +1.1 CS SP mlp N MLPO 1.12e 7.9 15.36 13.92 14.09 400 -1.3 CS VSSilv Q USLV 14.96 6.29 2308 6.42 12113 7.04 6.39 -.46 -44.7 CredSuiss N CS 1.22e 8.2 19.98 14.37 1570 14.95 8377 15.29 14.90 -16.2 CrSuiHiY A DHY .29 11.0 2.89 2.56 171 2.62 804 2.63 2.61 -.01 -7.9 Cree Inc Q CREE 51.78 23.10 1048 48.11 6752 48.23 44.95 +1.42 +29.5 CrescPtE g N CPG .12 2.0 34 9.25 6.01 1674 6.15 5338 6.68 6.14 -.33 -19.3sCrestEq rs N CEQP 2.40 6.4 40.55 22.15 485 37.60 3474 40.55 37.00 -2.35 +45.7tCresud Q CRESY .45e 3.1 23.69 12.47 197 14.54 1084 15.00 12.47 +.11 -34.2sCrinetic n Q CRNX 35.04 19.23 21 29.99 347 35.04 29.50 -2.75 +22.4 Criteo SA Q CRTO 20 49.00 21.00 1796 24.81 4329 26.95 24.73 -1.48 -4.7sCrocs Q CROX 20.86 8.64 1621 20.66 5215 21.24 19.60 +.22 +63.4sCronosGp n Q CRON 12.89 5.12 43538 9.88 276587 12.89 8.54 -.06 +29.7 CrossAmer N CAPL 2.10m 11.6 48 28.10 15.50 15 18.13 151 18.99 18.08 -.72 -23.7 CrssCtryHl Q CCRN 18 14.65 7.41 171 10.01 818 10.27 9.89 -.02 -21.6 CrosTim N CRT 1.29e 8.3 15 15.97 12.99 5 15.49 50 15.70 15.37 +.00 +5.5 CrwnCstle N CCI 4.20 3.7 114.97 98.85 2181 114.03 9188 114.81 111.41 +1.60 +2.7 CrwnCst pfA N CCIpA 1.72 .2 1160.00 1023.93 3 1100.60 31 1107.82 1095.00 +9.82 -2.8 CrownCfts Q CRWS .32 5.5 18 7.54 5.20 12 5.85 48 5.87 5.40 +.15 -9.3 CrownHold N CCK 18 62.27 40.09 1065 42.81 7647 43.96 42.31 +.61 -23.9 Cryolife N CRY .12 .3 35.05 16.80 113 34.70 617 34.90 33.30 +.65 +81.2 CryoPort rs Q CYRX 16.88 6.02 175 14.20 1071 14.48 13.87 +.19 +65.3 Ctrip.com s Q CTRP 23 56.46 38.04 4794 39.15 19031 40.67 38.80 -.19 -11.2 CubeSmart N CUBE 1.20 3.9 28 33.18 24.35 1150 30.55 5314 30.93 30.14 -.11 +5.6 Cubic N CUB .27 .4 77.35 41.55 75 75.70 584 77.24 74.45 +.14 +28.4 CueBioph n Q CUE 17.99 7.57 109 9.62 590 9.91 8.12 +1.04 -17.3 CullenFr N CFR 2.68 2.4 20 121.66 81.09 282 110.89 2212 113.68 110.13 -1.17 +17.2 CullnF pfA N CFRpA 1.34 5.3 25.62 24.11 2 25.07 19 25.35 25.01 +.11 -.2 Culp Inc N CULP .36 1.4 15 34.05 23.80 43 25.35 177 27.78 24.20 -1.10 -24.3 CumbldPh Q CPIX 7.96 5.50 3 6.16 37 6.25 5.77 +.32 -16.3 Cummins N CMI 4.56f 3.2 39 194.18 129.90 1286 141.80 6593 145.98 140.79 +.81 -19.7 Curis rs Q CRIS 11.35 1.36 852 1.70 1794 1.80 1.37 +.24 -51.4 CurJpn N FXY 91.62 83.92 87.37 +2.6 CurtisWrt N CW .60 .4 28 143.38 95.15 129 133.95 964 135.75 132.74 +1.10 +9.9 Cush Jn37 n N PPLN 24.42 16.55 2 18.87 2 19.50 18.87 -.89 -5.4 CushTRet rs N SRV 1.08 8.9 13.05 10.00 23 12.12 241 12.47 12.04 -.17 +1.5 CushngRen N SZC 1.64 8.6 21.30 15.35 23 19.14 120 19.59 19.00 -.17 -5.7 CushRoy rs N SRF .48 5.2 10.10 7.82 10 9.22 44 9.38 9.22 -.05 -1.5 CustomBcp N CUBI 9 33.85 24.30 95 24.70 702 25.30 24.30 -.21 -5.0 CustBc p C N CUBIpC .57p 27.32 26.05 5 26.15 11 26.51 26.08 +.25 -1.5 CustBc pfD N CUBIpD 27.45 24.60 26.19 6 26.40 26.00 +.40 -1.8 CustBc pfE N CUBIpE 27.15 23.75 7 26.05 20 26.48 25.97 +.15 -1.9 CustoBc pf F N CUBIpF 26.87 25.02 15 25.70 35 25.99 25.50 +.04 -2.0 Cutera Q CUTR 35 56.05 30.70 218 34.00 888 34.85 31.60 +.45 -25.0 Cyanotch h Q CYAN 5.78 3.45 2 3.55 28 3.75 3.55 -.10 -9.2sCybrOpt Q CYBE 22.00 11.35 56 22.30 207 22.30 21.15 +1.25 +48.7sCyberArk Q CYBR 87 74.85 39.34 745 75.42 1837 75.55 72.88 +1.22 +82.2 Cyclacel rs Q CYCC .15p 2.27 1.28 19 1.53 184 1.61 1.45 -.02 -12.1 CymaBay Q CBAY 15.59 5.91 451 13.63 2120 13.74 12.28 +1.03 +48.2 CynergT n A CTEK 5.45 2.70 10 3.81 132 3.88 3.26 +.40 -5.9 CypressEn N CELP .84 11.1 14 8.50 5.50 13 7.60 38 8.20 7.52 -.60 +26.7 CypSemi Q CY .44 2.6 29 18.87 12.50 6678 17.21 29266 17.21 16.53 +.43 +12.9 Cyren Ltd Q CYRN 3.15 1.63 28 2.95 221 2.95 2.81 +.03 +18.0 CyrusOne Q CONE 1.84 2.7 68.25 43.49 1071 66.96 4283 68.12 66.60 -.91 +12.5tCytRx rs Q CYTR 3.27 1.03 76 1.13 1054 1.14 1.03 +.08 -33.1 Cytokinetic Q CYTK 15.95 6.21 296 7.90 1463 7.95 7.05 +.75 -3.1 CytomX n Q CTMX 35.00 15.64 579 22.49 1755 24.34 21.76 -.61 +6.5 CytoriTh rs Q CYTX 8.70 .32 272 .52 2097 .62 .50 +.00 -82.7sCytosorbnt Q CTSO 14.95 4.85 253 14.65 1937 14.95 12.30 +2.40 +125.4D -:DBV Tech Q DBVT 50.57 16.65 191 22.24 833 22.80 21.67 +.85 -9.6 DCP Mid N DCP 3.12 7.6 92 46.67 30.33 525 41.21 4153 43.45 39.52 -1.28 +13.4stDCP Md pfB N DCPpB 1.97 7.6 26.34 26.19 15 25.76 24 26.34 25.61 -2.2 DDR Corp rs N DDR 9 33.71 12.50 3235 13.99 9724 14.58 13.80 -.56 DDR pfJ N DDRpJ 1.63 6.5 25.55 21.38 2 25.10 112 25.10 24.89 +.05 -.1 DDR pfK N DDRpK 1.56 6.3 25.98 21.04 3 24.64 12 24.65 24.37 -.01 -4.0 DDR Cp pfA N DDRpA 26.89 22.40 4 25.48 31 25.79 25.29 -.21 -3.2 DFB Hlt n Q DFBH 9.80 9.60 9.74 41 9.75 9.72 -.01 +.4 DFB Hlt un Q DFBHU 10.25 10.00 0 10.25 0 10.25 10.25 +2.5 DGSE A DGSE 1.42 .63 5 .67 10 .71 .66 -.04 -28.1 DHI Grp N DHX 6 3.25 1.25 191 2.15 1848 2.40 2.15 -.10 +13.2 DHT Hldgs N DHT .20e 4.3 4.99 3.27 633 4.68 5514 4.81 4.53 +.15 +30.4 DLH Hldgs Q DLHC 54 6.83 5.00 12 5.44 44 5.79 5.21 -.01 -11.7 DMC Globl Q BOOM .08 .2 51.05 12.55 201 39.25 764 44.75 39.18 -5.10 +56.7 DNB Fncl Q DNBF .28 .8 15 37.15 30.40 0 34.40 11 35.32 34.10 +.10 +2.1 DNP Selct N DNP .78 7.1 11.57 9.71 143 11.04 1374 11.16 11.02 +.04 +2.2 DR Horton N DHI .50 1.1 17 53.32 34.95 2600 44.51 11078 45.60 44.20 -.45 -12.8 Drdgold N DRD .03e 1.4 4.11 2.02 27 2.13 172 2.15 2.02 -34.7 DSP Gp Q DSPG 13.95 11.30 34 12.85 245 13.10 12.80 -.05 +2.8sDSW Inc N DSW 1.00 3.0 31 34.02 17.75 2177 33.26 27740 34.02 26.95 +5.90 +55.3 DTE N DTE 3.53 3.2 20 116.74 94.25 739 111.14 4268 112.36 110.46 -.76 +1.5 DTEEn 62 N DTQ 1.31 5.3 25.49 23.59 6 24.60 30 24.69 24.48 +.01 -2.0 DTE En76 n N DTJ 1.34 5.5 26.01 23.99 39 24.47 151 24.69 24.47 -.20 -3.9 DTE En27 n N DTW 1.31 5.3 25.75 23.34 21 24.61 149 24.75 24.42 -.02 -4.2 DTE F76 n N DTY 1.50 5.8 27.90 25.37 289 25.94 407 26.88 25.78 -.60 -3.1 DTE En un N DTV 58.25 48.68 59 52.86 316 53.39 52.84 -.53 -2.0 DTF TxF N DTF .84 6.3 14.67 13.01 15 13.30 56 13.30 13.13 +.08 -5.4 DXC Tch n N DXC .76f .8 93.28 72.24 1292 91.09 6366 91.43 89.41 +1.45 +11.0 DXP Ent Q DXPE 33 49.50 24.89 42 45.89 194 48.90 45.27 -2.67 +55.2 DailyJourn Q DJCO 250.95 202.22 0 238.45 3 238.45 234.15 -.75 +3.6 Daktronics Q DAKT .28 3.5 35 10.86 7.38 245 8.11 1286 8.15 7.45 +.67 -11.2 DanaInc N DAN .24 1.2 16 35.27 18.08 1156 19.57 5495 21.10 19.41 -.33 -38.9 Danaher N DHR .64 .6 26 106.08 81.72 2900 103.54 14187 103.82 100.54 +3.39 +11.5 Danaos N DAC 2 2.50 1.05 59 1.65 281 1.70 1.50 +.10 +13.8 DaqoNEn N DQ 4 72.50 24.21 200 35.67 1392 38.94 34.49 -.99 -40.0sDarden N DRI 3.00f 2.6 24 116.29 76.27 1000 116.04 3651 116.62 113.45 +1.71 +20.8 DareBio rs Q DARE 3.60 .74 639 1.10 1217 1.16 .95 +.07 -49.2 DarioHlth Q DRIO 3.64 .89 55 1.10 294 1.38 .98 -.04 -31.3 DarlingIng N DAR 37 20.96 15.80 771 19.78 3141 20.65 19.72 -.59 +9.1 DasanZ rs Q DZSI 11.75 6.04 31 10.84 104 10.95 10.01 +.83 +17.1 Daseke n Q DSKE 14.52 8.04 352 8.99 1443 9.16 8.81 +.08 -37.1 Daseke wt Q DSKEW 2.08 1.14 1.90 -6.9 Data IO Q DAIO 16 16.49 4.88 35 5.38 142 5.80 5.30 -.16 -55.3 Datawatch Q DWCH 14.20 7.70 105 12.75 329 13.05 12.05 -.20 +34.2 DaveBuster Q PLAY 20 59.99 37.85 990 58.17 4165 58.86 56.01 +.72 +5.4 DavidsT g n Q DTEA 5.41 2.25 2 3.24 29 3.30 2.85 +.39 -16.8 DavSelFn n Q DFNL 25.62 21.15 19 24.93 62 25.29 24.88 -.07 +4.1sDavSelEq n Q DUSA 25.81 20.76 3 25.58 28 25.81 25.46 +.13 +9.3 DavSelW n Q DWLD 28.88 22.64 67 26.24 173 26.77 26.15 -.02 DaVita Inc N DVA 17 80.71 52.51 3386 69.29 13649 74.15 65.54 -3.54 -4.1 DawsonGeo Q DWSN .05p 8.40 3.71 55 6.20 235 6.40 5.82 +.26 +31.0 Daxor A DXR .15 3.0 21.66 3.40 11 4.96 41 5.50 4.81 -.24 +8.5tDeanFoods N DF .36 4.7 54 12.09 7.42 1543 7.62 7898 7.70 7.42 -.01 -34.1 Deciphera n Q DCPH 45.61 15.15 150 36.99 622 39.90 35.23 +1.52 +63.2 DeckrsOut N DECK 123.33 61.60 605 121.84 2017 122.19 115.75 +3.80 +51.8 Deere N DE 2.76 1.9 25 175.26 114.53 1181 143.80 7785 148.50 142.19 -.96 -8.1 DelFriscos Q DFRG 18.85 7.90 333 9.45 1736 9.95 9.05 -.25 -38.0 DelTaco Q TACO 11 15.99 10.00 108 12.93 616 13.46 12.71 -.51 +6.7 DE EnhGlb N DEX .90 8.0 12.70 11.14 36 11.29 228 11.36 11.24 +.10 -6.9 DelaCO A VCF .72 4.8 16.29 14.00 5 14.99 29 14.99 14.25 +.70 -3.4sDelaDvInc N DDF .62 4.8 12.86 10.19 56 12.98 182 13.10 12.54 +.43 +21.0 DelaNatl A VFL .72 5.8 13.94 12.25 10 12.43 33 12.62 12.41 -.18 -6.3 DelaMN2 A VMM .63 5.1 14.69 12.25 8 12.37 73 12.49 12.33 -.10 -8.2 DelekLogis N DKL 3.08f 9.6 14 34.00 26.50 45 31.95 252 32.75 31.00 -.80 +.8 Delek N DK 1.00 1.8 24 61.57 23.73 809 54.50 6283 55.62 53.31 +.10 +56.0sDellTch n N DVMT 96.94 64.96 923 96.17 5911 97.10 94.43 +.83 +18.3 DelmarPh n Q DMPI 2.29 .33 47 .55 601 .55 .52 +.03 -49.8tDelphiTc n N DLPH .68 1.9 13 60.39 35.75 742 35.23 4527 38.21 35.04 -.78 -32.9 DeltaAir N DAL 1.40f 2.4 13 60.50 44.59 6076 58.48 26505 58.87 57.27 +1.30 +4.4 DeltaAprl A DLA 22.50 16.30 2 18.55 50 19.25 18.35 -.09 -8.2 DeltaTch h Q DELT 4.70 .68 24 .78 191 .87 .78 -.05 -26.4 Dltsh SPX n N DMRL 59.02 49.55 5 57.56 47 57.90 57.02 +.43 +6.0sDlt SP400 n N DMRM 56.96 50.42 2 56.71 10 56.96 56.55 +.17 +4.9 Dlt SP600 n N DMRS 62.05 51.87 3 61.38 12 61.38 60.93 +.25 +13.1 DltshInt n N DMRI 56.65 49.63 13 50.85 43 51.82 50.76 +.01 -4.0 Deluxe N DLX 1.20 2.0 11 78.87 57.06 297 59.22 1389 60.55 58.62 -.60 -22.9 DenaliTh n Q DNLI 25.79 12.32 856 19.63 2799 19.77 16.58 +3.20 +25.5sDenburyR N DNR 5.65 .92 13405 5.57 53509 5.65 5.15 +.35 +152.0 DenisnM g A DNN .64 .38 844 .52 2892 .53 .48 +.04 -5.5 Dennys Q DENN 27 17.75 11.31 274 15.07 1088 15.46 14.80 -.28 +13.8 Dentsply Q XRAY .35 .9 68.98 37.70 1921 39.92 14414 40.10 38.25 +1.42 -39.4 Dermira Q DERM 31.42 6.98 307 9.52 1319 9.97 9.38 -.06 -65.8sDescSys Q DSGX 35.87 24.85 160 35.00 514 35.87 33.85 +1.20 +23.2 Despg.cm n N DESP 36.56 16.42 623 16.86 4279 18.23 16.55 -.65 -38.6 DestMatrn Q DEST .80 15.9 6.84 1.02 19 5.02 247 5.22 4.59 +.16 +69.0sDest XL Q DXLG 2.95 1.45 238 2.75 921 3.05 2.15 +.60 +25.0 Deswell Q DSWL .28 8.1 3.64 2.32 1 3.45 50 3.50 3.40 +.02 +26.8 Determine Q DTRM 2.43 .73 76 .82 176 .90 .76 +.04 -54.7 DeutschBk N DB .83e 20.23 10.36 3253 11.26 17435 11.77 11.19 -.13 -40.8 DBDogs22 N DOD 30.43 19.43 18 23.59 27 23.99 22.40 -.15 -7.6 DeutBCT2 pf N DXB 1.64 6.4 26.51 24.12 15 25.63 216 25.67 25.40 +.09 +.7 DeutBCT5 pf N DKT 2.01 7.7 27.18 25.05 43 26.06 340 26.06 25.80 +.19 -.3 DBCmdDL N DYY 4.09 2.08 2.84 2 2.84 2.71 +.13 -25.3tDB AgriDL N DAG 3.18 2.13 23 2.17 57 2.31 2.13 -.08 -24.1 DBGoldSh N DGZ 15.62 13.01 1 15.06 13 15.06 14.89 +.09 +10.6 DBGoldDL N DGP 29.42 19.71 9 20.54 73 21.07 20.50 -.26 -17.8 DBGoldDS N DZZ 6.76 4.88 4 6.52 115 6.54 6.37 +.08 +21.6 Deut Multi N KMM .51 5.7 8.99 8.61 11 8.99 120 8.99 8.95 +.03 +1.6 Deut StInc N KST .66a 5.3 12.66 12.11 1 12.53 26 12.55 12.47 +.03 +.7 DBXEmMkt N DBEM .36e 1.5 26.32 22.37 7 23.49 46 23.79 23.31 +.17 -2.5 DBXEafeEq N DBEF .95e 3.0 33.05 29.64 693 31.89 5255 32.34 31.78 -.03 +.3 DBXGerEq N DBGR .35e 1.3 29.78 25.97 3 27.15 32 27.58 27.14 -.01 -4.6 Deu HYBd n N HYLB 51.36 48.68 86 49.79 606 49.89 49.72 -.04 -1.3 DeutBarI n N IFIX 50.76 49.59 50.08 1 50.09 50.08 -.04 +.1 DeuBrcIn n N IGVT 50.12 48.32 0 49.03 1 49.03 49.03 -.11 +.4sDbXR1KECo N DEUS 34.14 29.00 8 33.94 79 34.14 33.76 +.10 +5.8 DeutEmCo N DEMG 30.95 24.78 25.99 1 25.99 25.86 +.33 -9.9 DBXJapnEq N DBJP .91e 2.2 46.61 37.94 313 42.14 1346 42.61 41.82 +.50 -4.4 DbXDvxEU N DEEF 31.76 27.82 3 28.78 36 29.26 28.70 +.07 -4.1 Deut 300Ch N ASHX .74p 24.14 16.99 0 17.50 2 18.17 17.50 -.08 -20.7 Deut Austrl n N DBAU DbxAllWHiD N HDAW .27e 27.42 24.49 1 25.17 5 25.65 25.16 -.10 -5.9 DbxEafeHiD N HDEF .43e 1.1 25.41 22.76 83 23.32 207 23.90 23.32 -.22 -5.7 DbxNikk400 N JPN 31.67 26.55 6 28.34 25 28.59 28.30 +.26 -3.3 DeuMunInf N RVNU .71 2.7 27.23 25.99 5 26.43 19 26.58 26.27 -.07 -2.7 DBX EMBd N EMIH .99e 4.1 25.69 23.85 0 24.29 3 24.41 24.23 +.01 -3.2 DBX IGBd N IGIH .77 3.2 24.99 20.99 3 23.78 6 23.88 23.72 +.02 -2.6 DBXHYCpB N HYIH 1.20 5.2 23.64 22.42 23.07 11 23.10 23.02 +.01 +.2 DBXChiSC N ASHS 37.50 25.39 9 25.63 32 26.77 25.56 -.42 -26.4 DBXHrvChi N CN .30e .9 42.41 31.00 7 32.61 17 33.64 32.38 -.20 -12.6 DBXSKorH N DBKO .03p 32.94 27.57 28.42 2 28.60 28.42 -.09 -9.5 DBXAWxUS N DBAW 1.33e 3.1 29.07 25.97 5 27.65 43 28.04 27.56 +.01 -.5 DBXAsiaPH N DBAP .74e 2.6 31.53 27.23 28.64 1 28.93 28.64 +.27 +.8 DBXEurHgd N DBEU .65e 2.3 29.80 26.57 418 28.50 2244 28.98 28.40 -.19 +.3 DBXHvChiA N ASHR 34.89 23.67 904 24.74 7247 25.60 24.51 -.23 -20.3 DevonE N DVN .32f .7 28 46.54 29.83 3775 42.93 22430 43.60 42.24 +.27 +3.7sDexCom Q DXCM 145.47 42.62 425 144.38 3945 145.95 136.42 +8.05 +151.6 Diageo N DEO 3.20e 2.3 151.30 129.99 349 139.41 1471 142.16 139.12 -2.06 -4.5 DiamHill Q DHIL 7.00e 13 219.90 183.09 7 186.59 36 188.75 185.64 +.15 -9.7 DiamOffsh N DO .50 2.9 29 21.92 11.18 1026 17.42 4708 18.09 16.92 +.07 -6.3 DiamRk N DRH .50 4.2 16 12.99 9.87 1368 11.96 7295 12.08 11.56 +.24 +5.9 DiambkEn Q FANG .50 .4 21 138.25 86.52 1853 121.08 7965 123.58 119.69 -.67 -4.1tDianaCnt rs Q DCIX 28.48 1.26 367 1.24 935 1.37 1.23 -.11 -69.5 DianaShip N DSX 5.16 3.07 140 4.26 860 4.43 4.25 -.04 +4.7 DianaS pfB N DSXpB 2.22 8.9 25.80 21.30 2 25.05 15 25.13 24.93 +.20 +1.0 DianaSh20 N DSXN 2.13 8.3 26.18 22.76 25.62 2 25.62 25.54 +.17 -.2 DicernaPh Q DRNA 16.32 3.15 244 15.85 1365 16.22 15.31 +.51 +75.5 DicksSptg N DKS .90 2.4 12 38.99 23.88 8250 37.44 45772 37.92 32.75 +1.42 +30.3 Diebold N DBD .40 8.4 5 23.50 3.55 1657 4.75 12280 5.28 4.45 +.20 -70.9 DifferBr rs Q DFBG 6.89 .70 29 4.82 233 5.50 4.56 +.15 +407.4 DiffusP hn Q DFFN 2.97 .31 59 .38 356 .40 .36 -.02 -68.0 DigiIntl Q DGII 48 14.70 8.95 47 13.45 263 13.46 13.15 +.25 +40.8 Digimarc Q DMRC 39.95 22.85 57 29.55 231 29.85 26.10 +3.45 -18.3 Digirad Q DRAD .22 13.3 3.70 1.25 61 1.65 292 1.80 1.65 -.10 -35.9 DigitalAlly Q DGLY 3.50 1.70 14 2.60 157 2.70 2.50 -.05 -1.9 DigitalRlt N DLR 4.04 3.3 59 127.23 96.56 686 124.28 3481 125.10 122.65 +.64 +9.1 DigitlR pfG N DLRpG 1.47 5.8 25.78 24.27 27 25.16 112 25.35 25.15 -.15 -1.3 DigtlR pfH N DLRpH 1.84 7.1 27.26 25.74 32 25.95 158 26.16 25.95 -2.7 DigitRlt pfJ N DLRpJ 25.30 22.13 15 24.71 99 24.83 24.55 +.17 -1.6 DigitalR pfI N DLRpI 1.59 6.1 27.75 25.48 274 26.01 403 26.45 25.91 -.36 -5.5 DigitlTurb Q APPS 2.59 1.11 366 1.40 1211 1.49 1.39 +.01 -21.8 Dillards N DDS .40 .5 9 98.75 49.91 428 78.58 1804 78.94 74.50 +3.53 +30.9 Dillard38 N DDT 1.88 6.8 29.08 25.13 3 27.68 43 28.20 27.41 -.39 +7.0 DimeCBc Q DCOM .56 3.1 17 22.65 17.10 276 18.15 1198 18.65 17.95 -.35 -13.4sDineEquity N DIN 2.52m 3.0 6 85.00 37.11 578 83.42 1654 85.80 80.74 +2.47 +64.4sDiodes Q DIOD 32 39.31 26.09 248 37.92 1473 39.31 37.55 +.12 +32.3 DiploPhm N DPLO 86 28.74 14.50 492 20.66 4762 21.05 19.40 +.91 +2.9 Dir SilMBl n N SHNY 12.28 4.77 9 5.10 61 5.62 5.10 -.20 -46.4 DirBrCm n N COM 26.10 23.31 22 25.09 28 25.14 24.90 +.15 +2.2 DirChInt n N CWEB 69.08 30.30 38 34.78 481 38.13 33.72 -.59 -31.9 Dirx Euro n N EUXL 33.40 18.74 4 20.97 10 22.86 20.70 -.78 -20.1 DirxAero n N DFEN 58.00 31.55 44 54.75 183 56.40 53.18 +.58 +23.0 DrxTrnBl n N TPOR 43.11 24.32 5 38.26 27 39.81 37.23 +.06 +10.9 DxEmMkt n N EMBU 26.61 19.37 20.59 0 20.59 20.59 -.38 -20.3 DirxUtil n N UTSL 34.73 19.59 12 27.49 51 28.31 27.09 -.53 -.2 DirxInds n N DUSL 44.53 25.95 20 35.70 53 36.84 35.38 +.34 -2.8 DirxMex n N MEXX 33.02 13.05 27 19.73 210 22.85 19.29 -1.14 -4.2 DrxRBkBr rs N WDRW 56.13 19.69 1 22.50 3 22.50 21.17 +.84 -26.5 DxRsaBr rs N RUSS 29.73 14.43 78 21.36 495 22.41 20.71 -.47 -7.1 DxSOXBr rs N SOXS 28.30 8.83 1960 9.21 16004 9.58 9.04 -.53 -44.2 DxGBull rs N NUGT 44.03 12.59 7565 13.30 43521 15.43 13.16 -.94 -58.0 DrGMBll rs N JNUG .09e 1.2 25.76 7.22 11453 7.81 73164 9.20 7.75 -.55 -56.0tDirSPX Br N SPDN 33.81 27.80 2 28.01 31 28.06 27.80 -.17 -8.5 DxGlMBr rs N JDST 88.73 40.90 608 78.75 3500 79.32 67.36 +4.52 +53.5tDirSPBear s N SPXS 40.70 21.37 2817 21.72 13568 22.07 21.37 -.64 -27.5 Dir7-10TBr N TYNS 29.52 27.74 28.80 1 28.80 28.80 +.04 +2.0 DrxDlySpxB N LLSP .10p 40.65 32.02 4 39.95 8 40.22 39.86 +.47 +11.0 DxChiABear N CHAD 38.85 27.67 8 37.06 58 37.30 35.77 +.39 +19.0 DrxNGBear rs N GASX 47.19 14.90 18 18.63 67 18.81 17.67 +.52 -20.6 DxSPOGBr rs N DRIP 28.54 4.97 3873 5.94 20131 6.29 5.80 -.16 -49.9 DrxRBkBull N DPST 95.94 43.51 14 81.87 103 85.68 79.50 -1.40 +12.6 DirDGlBr rs N DUST 43.18 19.01 2055 39.74 13619 40.03 34.35 +2.38 +67.7sDxSPXBll s N SPUU 58.24 41.25 1 57.67 12 58.24 57.38 +1.01 +16.3 DxEuFnBl N EUFL 65.95 32.62 35.50 4 35.57 35.16 +.97 -25.3sDirSCBll s N SMLL .27e .4 63.24 41.37 0 63.35 5 63.35 62.87 +.67 +23.7 DxHiYldBr N HYDD 20.15 10.08 0 18.45 3 18.45 18.38 +.03 -1.8sDrNsd100 rs N QQQE 47.98 39.67 14 47.54 100 47.98 47.30 +.32 +10.1sDrxDlySCB N LLSC .10p 43.73 32.00 2 43.60 22 43.73 43.21 +.26 +22.7 DrxiBillion N IBLN .21e .6 35.52 29.78 32.96 +2.2 DxRusBll s N RUSL 73.38 31.12 227 33.96 1346 35.27 32.45 +.34 -32.7 DiEurBll3x N EURL .14e .4 47.12 29.13 124 32.48 347 34.55 32.08 -.42 -14.7 DrxEMBll rs N EDC 168.70 76.05 146 87.34 1147 93.70 85.01 -1.29 -30.5 Dir MLPHi N ZMLP 1.60m 10.1 17.94 13.61 8 15.88 176 16.59 15.75 -.62 -.7 DxLatBll s N LBJ 49.13 17.74 22 19.49 246 22.00 18.55 -.21 -39.7 DirTotBBr N SAGG 32.31 30.87 1 31.75 1 31.77 31.75 -.06 +2.0tDxBrzBull s N BRZU 65.25 15.60 3810 17.24 21849 18.15 15.60 +.58 -57.2 DxBiotBll rs N LABU 116.54 62.70 697 107.30 4290 108.77 96.48 +12.14 +37.8 DxIndiBll rs N INDL 120.64 67.97 24 88.91 175 93.30 85.99 -1.89 -12.9 DxNGBll rs N GASL 31.99 14.60 41 21.19 228 22.38 20.89 -.68 -16.5 DrDevMBr N DPK 15.12 10.08 7 12.86 48 12.93 12.16 +.04 +4.4 DxSPOGBl s N GUSH 47.55 15.07 725 37.38 3675 38.28 35.33 +.83 +23.2 DxREBear N DRV 15.62 8.50 8 8.67 130 9.04 8.56 -.16 -17.2 DrxJpBull N JPNL 96.48 56.81 1 66.56 18 67.83 66.09 +1.94 -13.7 DrxSKBull N KORU 72.86 31.81 4 38.61 203 39.34 37.55 +.85 -38.0tDxSCBear rs N TZA 17.72 7.82 7623 7.85 38675 8.11 7.80 -.19 -36.0tDxFnBr rs N FAZ 17.36 9.00 1108 9.22 6746 9.33 9.00 -.17 -21.1 DrxHmbBull N NAIL 110.62 41.70 7 51.90 130 55.56 51.36 -1.18 -43.8 Dx30TBear N TMV 22.45 17.07 401 19.21 2260 19.38 18.78 +.62 +9.0 DxFnBull s N FAS 82.80 47.17 625 74.72 4725 76.60 73.85 +1.27 +9.3 DrxTcBr rs N TECS 50.40 23.64 31.35 DrxACInsi N KNOW .48e 1.1 43.81 38.57 8 43.13 70 43.61 42.90 -.10 +3.9tDxMCBr rs N MIDZ 19.37 9.97 2 10.26 333 10.27 9.97 -.10 -23.8 Drx300Chin N CHAU 37.53 16.80 55 18.30 709 19.61 17.99 -.34 -38.4 DxHcrBll s N CURE 63.45 38.85 128 61.47 507 62.23 59.77 +1.71 +31.9sDxTcBull s N TECL 171.58 81.24 138 168.99 866 171.58 161.80 +8.56 +50.7 DxRetlBll s N RETL 53.31 22.74 72 50.53 313 50.71 47.92 +.31 +40.2 DxSOXBll s N SOXL .12e .1 209.00 88.32 320 168.00 3313 171.30 161.69 +8.83 +21.8 Dir30TrBul s N TMF 23.46 16.93 435 19.07 2297 19.52 18.90 -.66 -13.7 Dir10TrBear N TYO 16.00 13.12 0 14.72 18 14.90 14.68 +.00 +4.7 Dx10yTBull N TYD 47.36 38.20 2 41.00 7 41.12 40.63 -.46 -6.6sDxMCBull s N MIDU 55.74 34.00 6 55.06 95 55.74 54.35 +.76 +18.6 DrxREBull s N DRN 24.73 14.68 26 23.92 239 24.26 22.92 +.48 +4.7 DirxChiBull N YINN .38e 1.6 53.89 19.96 1322 23.45 8605 25.90 22.82 -.55 -31.1 DirxDMBull N DZK 100.54 65.00 5 71.15 24 75.00 70.50 -.24 -13.7sDrxSCBull s N TNA .41e .4 96.93 50.40 2034 96.51 11537 97.12 93.46 +2.34 +37.3sDrxSPBull s N SPXL 54.61 34.27 2796 53.75 12833 54.61 52.94 +1.50 +21.2 DirxEnBull N ERX 44.29 21.72 1214 35.05 8450 36.66 34.61 -.21 +.3 Discover N DFS 1.60f 2.0 14 81.93 57.50 1629 78.12 9126 79.36 77.65 -.15 +1.6 DiscIncA Q DISCA 14 29.72 15.99 2145 27.83 12945 28.95 27.66 -.71 +24.4 DiscIncB Q DISCB 15 48.85 19.25 28.06 0 28.06 28.06 -1.95 +13.1 DiscIncC Q DISCK 13 27.48 14.99 2115 25.64 9660 26.70 25.55 -.68 +21.1 DishNetw h Q DISH 12 59.90 28.80 2268 35.35 11296 36.77 34.99 -.10 -26.0 Disney N DIS 1.68 1.5 15 117.90 96.20 4636 112.02 22838 112.89 111.56 +.09 +4.2 Diversicre Q DVCR .22 3.5 16 12.25 5.98 32 6.22 41 6.39 6.01 +.22 -37.9 DivrsRst h Q SAUC 2 2.34 .85 15 1.19 520 1.21 1.12 +.01 -25.6 Div&Inco N DNI 1.63 13.2 14.25 12.12 49 12.37 223 12.50 12.34 -.06 -7.9 DixieGrp Q DXYN 4.30 1.40 315 1.70 756 1.88 1.45 +.30 -55.8 DrReddy N RDY .29e .8 39.96 28.13 259 35.14 1338 35.15 33.48 +.17 -6.4sDocuSign n Q DOCU 68.35 37.00 2943 62.44 7661 68.35 62.19 -3.10 +57.2 DocuSec rs A DSS 3.16 .56 23 1.23 99 1.35 1.23 -.02 -31.7 DgssInt A n Q DOGZ 6.40 2.50 0 2.98 15 3.11 2.75 +.11 -49.5 DolbyLab N DLB .64 .9 73 74.29 48.89 275 70.19 1869 72.05 69.40 -1.24 +13.2sDollarGen N DG 1.16 1.1 17 109.05 70.30 3286 107.73 18339 109.05 103.95 -.28 +15.8 DollarTree Q DLTR 11 116.65 78.32 7458 80.51 44679 94.51 79.50 -12.95 -25.0 DolphEnt hn Q DLPN 5.77 2.35 6 2.67 17 2.90 2.60 +.02 -25.8 DomMidst N DM 1.34f 8.1 12 34.85 12.55 841 16.40 3184 17.05 16.05 -.30 -46.1 DomEngy N D 3.34 4.7 15 85.30 61.53 2688 70.77 13314 71.74 70.43 -.87 -12.7 DomRes un N DCUD 53.58 42.50 36 47.04 862 47.48 46.97 -.30 -8.9 DomRs76 n N DRUA 25.85 23.04 70 24.43 308 24.67 24.43 -.18 -4.5sDominos N DPZ 2.20f .7 47 305.34 166.74 361 298.56 1942 305.34 293.05 +.61 +58.0 Domo B n Q DOMO 28.86 15.79 250 23.51 3131 23.57 20.04 +3.51 -13.9 Domtar g N UFS 1.74 3.4 19 52.58 39.18 447 50.90 1682 52.24 50.77 -.31 +2.8 Donaldson N DCI .76f 1.5 27 52.20 42.59 362 50.60 1483 50.79 49.25 +1.26 +3.4 DonegalA Q DGICA .57 3.9 25 18.25 13.28 12 14.45 107 14.97 14.25 -.61 -16.5 DonegalB Q DGICB .50 3.7 26 15.91 12.71 0 13.40 11 14.94 13.40 -.40 -12.0 DonlleyRR rs N RRD .12m 2.4 6 10.68 4.48 1019 5.06 3530 5.31 4.86 -.16 -45.6 DonnlyFn n N DFIN 22.50 15.22 104 20.89 650 20.91 20.31 +.21 +7.2 DorchMin Q DMLP 1.63e 8.8 15 20.93 13.95 30 18.63 202 18.75 18.00 +.43 +22.5 Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Continued on next page Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 6 www.sunnewspapers.net The Sun/Saturday, September 1, 2018

PAGE 58

DorianLPG N LPG 8.80 6.60 92 7.62 353 7.98 7.61 -.20 -7.3sDorman Q DORM 26 81.82 56.36 80 80.98 374 81.82 79.44 +.15 +32.5 DoubIncSol N DSL 1.80a 8.8 21.56 19.56 325 20.37 1316 20.43 20.23 +.14 +.9 DblLOppCr N DBL 2.00a 9.5 24.74 20.48 37 21.07 183 21.30 20.90 -.12 -5.0 DougDyn N PLOW 1.06f 2.3 27 49.50 34.05 65 45.80 429 47.35 45.50 -.75 +21.2 DEmmett N DEI 1.00 2.6 25 41.59 34.72 908 39.06 6957 39.25 38.24 +.59 -4.9 DovaPh n Q DOVA 37.00 20.65 67 25.45 870 26.49 24.31 +.38 -11.6 Dover N DOV 1.88 2.2 17 109.06 71.71 1394 85.87 7104 87.17 84.49 +2.09 -15.0 DoverDG N DDE 3.49 .92 83 3.20 577 3.28 3.17 -.03 +213.7 DoverMot N DVD .08f 3.9 9 2.35 1.80 73 2.05 273 2.20 2.02 -.10 +5.1 DowDuPnt N DWDP 1.52 2.2 22 77.08 61.27 8124 70.13 42303 71.93 69.54 +1.30 -1.5 DragVic n Q LYL 14.99 2.03 1 2.05 23 2.41 2.03 -.42 -53.0 Dry Gl24 n N DCF .22f 2.4 10.05 8.98 5 9.17 109 9.23 9.10 -.03 -2.4 DryHYSt N DHF .35 10.9 3.57 3.08 68 3.18 735 3.20 3.16 +.01 -4.8 DrMuBdInf N DMB .75 5.9 13.53 12.10 30 12.65 200 12.70 12.52 -.04 -2.7 DryfMu A DMF .54 6.7 9.43 7.93 29 8.10 170 8.12 8.04 +.05 -8.9 DryStrt N LEO .52 6.7 8.99 7.53 97 7.75 730 7.75 7.65 +.07 -10.3 DrySM N DSM .50 6.6 8.68 7.42 102 7.56 397 7.58 7.53 -11.6 Dril-Quip N DRQ 58.95 36.20 178 52.65 1456 53.31 51.70 +.80 +10.4 DriveShack N DS .48 7.7 16 8.06 2.54 201 6.20 1123 6.30 5.84 +.35 +12.1 DriveS pfB N DSpB 2.44 9.5 26.49 25.10 25.63 3 25.70 25.60 -.02 -.3 DriveS pfC N DSpC 2.01 8.0 26.08 23.52 25.09 2 25.09 25.00 -.05 -.1 DriveS pfD N DSpD 2.09 8.2 25.84 24.41 5 25.50 8 25.50 25.21 +.22 +.2tDropCar rs Q DCAR 13.52 .68 60 .72 577 .79 .68 -.03 -82.4tDropbox n Q DBX 43.50 26.25 2987 26.85 29009 27.70 26.25 -.18 -5.7 DryShips s Q DRYS .14e 1 6.90 1.84 625 4.83 2849 5.01 4.75 -.01 +36.8 DuPnt pfA N DDpA 3.50 4.1 96.65 82.01 0 84.98 2 85.42 84.20 -.47 -8.0 DuPnt pfB N DDpB 4.50 4.4 110.00 100.00 0 102.75 5 103.00 102.00 -.05 -5.1sDucomun N DCO 26 41.24 25.06 28 40.69 163 41.24 38.75 +1.61 +43.0 Df&PGblUt N DPG 1.40 9.1 16.75 13.50 82 15.41 339 15.60 15.33 -.03 -.7 DufPUC N DUC .60 7.1 9.31 8.40 27 8.51 113 8.52 8.48 -.01 -3.8 DukeEngy N DUK 3.71f 4.6 18 91.78 71.96 3810 81.24 14301 81.80 80.16 -.17 -3.4 DukeEn 73 N DUKH 1.28 5.1 26.31 23.71 13 25.31 95 25.44 25.16 +.11 -.2 DukeRlty N DRE .80 2.8 22 30.14 24.30 2215 28.49 10179 28.61 27.96 +.29 +4.7 DuluthH n Q DLTH 43 29.79 15.13 146 28.94 678 28.95 27.45 +.67 +62.1 DunBrad N DNB 2.09 1.5 21 144.00 105.42 504 142.92 2398 143.10 142.30 +.25 +20.7 Dunkin Q DNKN 1.39 1.9 31 73.49 50.89 484 72.89 2204 73.00 71.20 +1.46 +13.1 DurectCp Q DRRX 2.55 .75 288 1.31 1273 1.34 1.25 +.02 +42.1 Dycom N DY 23 123.99 67.15 529 83.91 4345 84.64 76.43 +7.44 -24.7 Dynagas N DLNG 1.00 11.2 14.45 7.51 86 8.94 312 9.10 8.81 +.13 -17.7 Dynags pfA N DLNGpA 2.25 8.7 26.97 25.09 4 25.92 25 25.95 25.75 +.16 -.4 Dynasil Q DYSL 9 2.06 1.13 12 1.36 51 1.43 1.33 +.01 +15.3 Dynatronic Q DYNT 3.55 2.10 0 2.90 3 2.90 2.60 +.6 DynavaxT Q DVAX 24.45 12.08 866 13.85 3549 14.20 13.05 +.65 -25.9 DynexCap N DX .72 11.2 15 7.41 6.02 692 6.41 2154 6.44 6.37 +.02 -8.6 Dynex pfA N DXpA 2.13 8.2 26.00 25.04 1 25.83 4 25.87 25.68 +.15 +1.3 Dynex pfB N DXpB 1.91 7.7 25.16 23.25 6 24.84 36 24.88 24.70 +.13 +.3E -:ETracBDC N BDCS 1.84e 8.8 22.24 18.72 4 21.00 51 21.03 20.32 +.31 +1.2 ETrAlerNG N MLPG 1.86e 7.5 26.25 19.00 0 24.78 0 25.06 24.78 -.91 +2.9 E-TrAlerInf N MLPI 1.88e 7.7 26.53 20.31 204 24.57 939 25.53 24.33 -.87 +1.6 ETBbgCmd N DJCI 17.00 13.42 1 15.35 14 15.42 13.94 -.01 -4.2 ETrAlerian N AMU 1.45e 8.3 19.18 14.59 81 17.54 209 18.23 17.39 -.65 +1.3tE-TrFood N FUD 19.41 15.89 15.90 1 16.02 15.89 -.22 -11.7 ETr2xBDC N BDCL 3.52e 21.4 18.58 13.13 22 16.45 343 16.50 16.13 +.28 E-TrcCmci N UCI 16.37 12.85 9 15.02 50 15.07 14.87 +.12 -2.4 E-TrcGld N UBG 35.00 29.72 30.20 2 30.34 30.07 +.20 -8.5 E-Trade Q ETFC 21 66.46 39.33 2115 58.86 9092 60.07 58.08 +.06 +18.7 eBay s Q EBAY 16 46.99 32.86 7911 34.61 39563 35.29 34.46 +.08 -8.3 eBay56 n Q EBAYL 1.50 5.7 27.35 25.00 42 26.21 248 26.37 26.16 +.01 -2.7 ECA MTrI N ECT .26e 13.5 5 2.50 1.45 49 1.95 168 1.95 1.83 +.05 -9.3 EDAP TMS Q EDAP 4.25 2.07 75 3.01 292 3.15 2.98 -.10 +4.9 EGBasMat N LGEM 10.05 EG CnsSvc N VGEM 22.28 EG Fincl N FGEM 20.32 eHealth Q EHTH 32.96 13.61 78 29.19 800 30.40 29.03 -.74 +68.0 ELF Inc n N ELF 23.85 9.30 813 13.89 3451 13.96 12.42 +1.27 -37.7 EMC Inc s Q EMCI .88 3.4 18 32.19 24.51 14 25.68 61 26.47 25.34 -.05 -10.5 EMCOR N EME .32 .4 24 85.08 63.24 159 80.10 1250 80.81 79.54 -.10 -2.0 EMX Roy g A EMX 1.47 .67 87 1.14 493 1.21 1.13 -.01 +37.2 ENDRA n Q NDRA 5.88 1.55 10 2.61 114 2.65 2.34 +.03 -46.3 ENGlobal Q ENG 4 1.47 .73 20 1.04 138 1.08 .98 +.03 +19.5 ENI N E 1.29e 3.5 40.15 31.28 101 37.15 524 38.53 37.00 -.86 +11.9 EOG Rescs N EOG .88f .7 131.60 81.99 2012 118.23 12686 119.73 117.27 +.77 +9.6 EP Energy N EPE 3.54 1.27 497 1.75 4789 1.82 1.67 +.06 -25.8sEPAM Sys N EPAM 73 144.19 77.96 377 142.93 2089 144.19 140.91 +1.93 +33.0 EPR Prop N EPR 3.84 5.5 18 72.32 51.87 497 70.18 1920 70.33 68.92 +1.09 +7.2 EPR pfC N EPRpC 1.44 5.0 28.96 23.38 1 28.52 77 28.67 28.14 +.28 +5.9 EPR pfE N EPRpE 2.25 6.3 37.19 33.48 1 35.86 6 36.99 35.71 -.13 -2.7 EPR Pr pfG N EPRpG 1.44 5.9 25.23 21.60 3 24.25 51 24.50 24.04 +.08 -3.1 EQT Corp N EQT .12 .2 66.03 43.70 1766 51.02 12927 51.62 49.42 -.13 -10.4tEQT GP n N EQGP 1.03e 4.9 11 30.74 20.80 182 21.00 1224 21.95 20.61 -.92 -21.9 EQT Mid N EQM 4.36f 7.6 11 77.97 48.91 318 57.16 2375 57.73 55.62 +.34 -21.8 ESSA Bcp Q ESSA .36 2.2 24 16.80 14.16 3 16.08 25 16.37 16.00 -.03 +2.6 ETF SITRis N RISE 25.18 22.59 12 24.76 34 24.83 24.53 +.19 +4.2 ETF JrSil N SILJ 13.81 8.64 17 8.99 208 9.50 8.88 -.19 -20.8sETF Cyber N HACK 40.57 28.86 211 40.46 1623 40.57 39.88 +.55 +27.9sETF MobP N IPAY 42.37 31.34 143 42.49 699 42.54 41.92 +.64 +21.8 ETF M AlH N MJ 39.72 25.10 700 33.48 5230 34.55 31.55 +1.15 +14.5 ETF M Vid N GAMR 55.00 43.00 42 47.54 189 48.20 47.30 -.02 -.8 ETF Drone N IFLY 38.00 33.54 3 36.80 11 37.24 35.90 +.10 -1.5sETF AIPw n N AIEQ 29.90 24.03 57 29.70 1148 29.90 29.58 +.11 +14.8 ETF MgT ef N WSKY 35.50 31.34 32.31 -5.5sBlStIsrTc n N ITEQ 36.71 30.11 9 36.72 49 36.84 36.18 +.55 +16.1sETF Clim N ETHO 38.05 30.61 2 37.74 16 38.05 37.60 +.35 +11.0sETFAlpAlt N ALFA 51.31 40.26 1 51.01 26 51.31 50.88 +.44 +19.2sChngFnDvr N CHGX 20.79 18.02 2 20.41 6 20.79 20.36 +.10 +8.9 ETF EmM n N EEMD 28.41 22.73 2 23.32 9 23.54 23.03 +.09 -10.8 ETF spx H n N SPDV 28.19 25.00 4 27.77 35 28.07 27.68 -.13 +6.2 ETF AptF n N FTVA 30.36 24.74 2 29.43 16 29.63 29.40 +.10 +8.4 ETF GOP n N MAGA 29.82 24.92 3 28.34 15 28.72 28.32 -.06 +1.5 NtDUSEq ef N MXDU 29.80 25.93 29.79 2 29.79 29.66 +.40 +5.0 NtRkBsInt ef N RBIN 27.90 25.38 0 25.96 1 26.23 25.96 -.04 -5.4 RsBsUSE ef N RBUS 29.53 24.83 0 27.83 6 27.83 27.80 +.07 +2.4sETF RvCp n N RVRS 16.99 14.84 1 16.85 22 16.99 16.84 +.04 +5.9 ETF BrVl n N BVAL 16.70 14.46 0 16.11 47 16.18 16.09 +.07 +1.4 ETFDeepV N DVP .66e 1.8 37.26 27.86 9 35.70 57 36.10 35.43 -.08 +8.8 GlGoGld n N GOAU 14.13 10.41 14 10.76 44 11.50 10.66 -.13 -17.3 ETF OCIO n N OCIO 27.81 25.44 27.19 4 27.19 27.05 +.34 +1.6sETF Seren N ICAN 29.79 25.55 1 29.72 5 29.79 29.68 +.25 +9.5 PremisCap N TCTL 31.57 28.24 0 31.21 3 31.30 31.14 +.03 +4.1sAptBehMo N BEMO 36.62 27.75 6 36.33 36 36.62 35.75 +.86 +19.8 EtfLonCanc Q CNCR 32.32 23.13 9 25.68 58 25.77 24.82 +.94 +8.0sEtfAlpSmC Q SMCP 27.84 23.23 0 27.80 6 27.84 27.58 +.85 +6.5 EtfUSGblJ N JETS 34.75 27.69 12 32.44 88 32.64 31.93 +.60 -.4sEtfDiaHVal N DHVW .99e 2.9 34.53 30.05 3 34.38 31 34.53 34.22 +.37 +2.9 EtfValidea Q VALX 30.43 26.47 0 29.88 1 30.24 29.88 +.05 +3.0 EtfInfcMLP N AMZA 2.08 26.7 9.44 6.55 762 7.78 3786 8.00 7.70 -.20 -9.6 ETF BioPr n N BBP 46.80 37.33 4 45.58 13 45.63 44.17 +1.76 +12.4 ETF ClinT n N BBC 36.25 25.88 7 35.77 36 35.86 33.50 +2.21 +25.8 InfrCpPfd N PFFR 26.27 23.61 2 25.04 9 25.05 24.58 +.12 EtfNwfMSec N NFLT 1.13e 4.7 25.95 23.87 14 24.20 65 24.27 24.17 -.04 -4.1 Etf VirtEM N EMEM 28.57 22.20 22.49 1 22.65 22.48 -.18 -14.2 IsectPsGr ef Q PMPT 28.26 25.08 28.15 3 28.22 28.04 +.69 +3.4 ETF Virt n N CUMB 26.08 24.38 2 24.89 9 24.99 24.85 -.08 -2.3 ETF PrMtl N GLTR 68.06 56.32 25 58.15 99 58.91 58.00 -.22 -10.6 ETFS Com N BCI 25.95 18.58 25 23.48 246 23.69 23.34 +.04 -4.1 ETFS Comd N BCD 28.39 24.35 25.28 2 25.42 25.28 -.06 -1.8 ETFS EnCm N BEF 29.22 23.77 0 29.08 1 29.08 28.72 +.60 +14.6 ETFSGold N SGOL 132.10 113.30 15 115.80 109 117.14 115.65 -.60 -8.2 ETF Pall N PALL 107.47 79.61 6 93.29 46 93.35 89.02 +4.52 -8.1 ETF Plat N PPLT 97.94 71.92 32 74.70 248 76.53 74.55 -.32 -15.6 EVO Pay n Q EVOP 24.63 19.00 115 23.52 1119 23.71 22.11 +1.49 +23.7 EXFO g Q EXFO 4.70 3.17 69 4.41 203 4.41 3.80 +.48 +1.3 eXp Wrld n Q EXPI 19.00 10.89 82 16.22 480 16.25 15.25 +.37 +5.4 EagleBncp Q EGBN 14 69.80 46.20 62 53.85 369 55.25 53.35 -.45 -7.0 EagBcMT Q EBMT .36 1.9 16 21.95 16.85 0 18.65 5 19.25 18.55 -.30 -11.0 EagleBkS rs Q EGLE 6.14 4.18 388 5.01 1312 5.30 4.88 -.15 +11.8 EagleCGr A GRF .50e 2.3 8.59 7.16 1 7.92 9 8.19 7.85 -.01 -.3 EaglFnB n Q EFBI .96f 6.0 19.57 15.50 16.05 1 16.05 15.80 +.27 -.7 EagleGrInc N EGIF 1.31 8.3 17.05 14.83 14 15.79 84 15.85 15.70 +.08 -4.8 EagleMat N EXP .40 .4 22 122.49 87.52 760 92.33 3478 96.94 91.79 -3.15 -18.5 EaglePhm Q EGRX 36 85.66 48.84 362 69.13 1330 82.33 67.41 -11.47 +29.4 EaglePtCr N ECC .80 4.4 21.60 17.28 83 18.15 420 18.31 18.10 -.09 -3.5 EagleP pfA N ECCA 1.94 7.6 26.36 24.96 1 25.48 12 25.59 25.35 -.07 -1.4 EaglPt pfB N ECCB 1.94 7.4 26.60 25.50 2 26.39 8 26.55 26.30 +.00 +.3 EagleP27 n N ECCY 26.75 24.80 1 25.85 3 26.09 25.79 +.06 +1.8 Earthstone N ESTE 64 12.16 7.45 80 8.38 526 8.81 8.10 -.24 -21.2 EstWstBcp Q EWBC .92f 1.5 17 73.98 52.86 1217 63.39 3888 64.69 62.59 -.31 +4.2 EastrAcq n Q EACQ 10.50 9.45 961 10.35 1765 10.40 10.30 -.05 +2.5 EastGvP n N DEA 1.04 5.1 52 22.32 18.73 452 20.25 2099 20.38 19.97 +.17 -5.1 EasternCo Q EML .44 1.5 40 31.00 24.00 2 29.50 38 30.50 28.40 -.60 +12.8 Eastgrp N EGP 2.56 2.6 42 99.39 77.74 193 97.27 813 98.29 96.13 +.34 +10.1 EastChem N EMN 2.24 2.3 13 112.45 84.15 824 97.03 3619 100.52 96.50 -1.96 +4.7 EKodak N KODK 13.28 2.75 161 3.25 1623 3.50 3.00 +.15 +4.8 EastsDist n Q EAST 9.25 3.53 31 7.30 117 7.70 7.18 -.34 +81.1 Eaton N ETN 2.64 3.2 19 89.85 69.82 1877 83.14 10033 83.88 81.84 +1.46 +5.2 EatVn 22 n N EFL 10.09 9.08 36 9.37 289 9.37 9.23 +.14 +1.4 EatV HiIn21 N EHT .60 6.2 10.44 9.34 34 9.70 211 9.75 9.67 -.03 -3.0 EV CAMu A EVM .68 6.6 12.50 10.15 43 10.30 267 10.34 10.25 +.01 -10.5 EVCAMu2 A EIA .62 5.7 13.00 10.55 1 10.80 52 10.87 10.77 -.02 -6.1 EVCAMu A CEV .71 6.1 12.87 11.23 26 11.55 105 11.60 11.42 +.13 -5.0 EatnVan N EV 1.24f 2.4 18 60.95 45.06 516 52.73 3405 54.44 51.57 -.50 -6.5 EV EnEq N EOI 1.04 6.4 16.46 13.20 66 16.18 469 16.30 16.10 +.00 +11.5sEV EEq2 N EOS 1.05 5.9 17.95 14.42 95 17.90 583 17.95 17.62 +.30 +17.6 EV FltRt N EFT .91 6.2 15.29 14.03 54 14.72 445 14.84 14.64 -.05 +2.7 EVFltRtIP N EFF 1.13 7.1 17.13 15.85 12 16.01 105 16.10 15.89 +.14 -1.8 EV LtdDur A EVV 1.22 9.6 14.10 12.47 158 12.72 1156 12.81 12.69 -.07 -6.8 EV MAMu A MAB .65 5.1 15.50 12.35 1 12.67 8 12.73 12.64 +.01 -4.1 EVMAMu A MMV .69 5.3 14.04 12.26 3 12.83 16 12.85 12.75 +.08 -2.1 EV MIMu A MIW .71 5.4 14.39 12.52 1 13.02 13 13.09 12.95 -.09 -3.2 EVMIMu A EMI .71 5.5 13.50 12.04 2 12.92 5 12.93 12.87 +.04 +.7 EVMuniBd A EIM .77 6.5 12.98 11.60 115 11.81 553 11.84 11.76 +.01 -5.6 EVMuni2 A EIV .70 5.9 12.95 11.47 8 11.91 74 11.96 11.85 -.01 -3.3 EVMunTT N ETX .85 4.4 21.20 18.81 35 19.26 126 19.90 19.25 -.54 -7.0 EV MuIT N EVN .85 7.0 13.09 11.39 111 12.11 430 12.23 12.04 +.04 -2.3 EV NMuOp N EOT 1.03 4.7 23.54 19.90 8 21.89 96 22.10 21.70 -.12 -2.8 EV NJMu A EMJ .75 6.2 13.49 11.51 8 12.18 28 12.25 12.16 +.02 -2.0 EVNJMu A EVJ .73 6.2 12.95 10.99 16 11.83 77 11.91 11.80 +.03 +.8 EVNYMu2 A NYH .69 6.4 13.64 10.48 13 10.73 38 10.76 10.61 +.06 -7.3 EV NYMu A ENX .72 6.4 13.34 11.01 35 11.30 145 11.40 11.30 -.08 -8.4 EVNYMu A EVY .74 6.0 13.56 11.84 7 12.25 48 12.32 12.05 +.15 -3.6 EV OHMu A EIO .70 6.0 13.97 11.35 15 11.64 33 11.70 11.55 +.08 -8.3 EVOHMu A EVO .73 5.7 13.85 12.10 2 12.77 15 12.82 12.75 +.02 -2.0 EV PAMu A EIP .77 6.4 14.70 11.62 6 12.09 35 12.25 11.96 +.02 -2.8 EVPAMu A EVP .73 6.2 12.66 11.20 3 11.80 60 12.07 11.63 +.12 -3.2 EVRiskMgd N ETJ 1.12 11.3 9.95 8.74 167 9.89 884 9.93 9.82 +.03 +2.7 EV SrFlt N EFR .95 6.7 14.97 14.01 138 14.10 546 14.20 14.04 -.06 -2.4 EV SrInc N EVF .42 6.5 6.87 6.30 65 6.47 384 6.50 6.43 -.01 -.8 EVShDur N EVG 1.08 8.4 14.57 12.80 37 12.81 258 12.94 12.81 -.11 -10.7tEVTxABdO N EXD 1.16 13.0 11.98 8.91 28 8.89 157 9.03 8.89 -.15 -13.3 EV TxAd N EVT 1.74 7.1 24.62 21.39 95 24.37 440 24.50 24.22 +.12 +4.7 EV TxAG N ETG 1.23 6.9 18.45 16.06 110 17.85 577 17.95 17.79 +.17 +3.0 EV TxAOp N ETO 2.16 8.5 26.83 23.01 39 25.38 163 25.76 25.33 -.04 -.1sEV TxDiver N ETY 1.01 7.9 12.89 10.17 327 12.77 1234 12.90 12.70 +.11 +4.8 EVTxMGlo N EXG .98 10.1 9.84 8.02 509 9.67 2838 9.70 9.58 +.10 +3.1 EVTxBWIn N ETB 1.30 7.8 17.27 15.28 71 16.63 265 16.80 16.58 -.08 -.6 EVTxGBW N ETW 1.17 9.7 12.74 11.15 279 12.02 1340 12.18 11.94 -.04 +.8 EVTxBWOp N ETV 1.33 8.2 16.39 14.19 191 16.17 1020 16.20 16.12 +5.2 Ebix Inc s Q EBIX .30 .4 24 89.10 56.40 126 79.65 620 79.95 77.80 +1.28 +.5 Echelon rs Q ELON 8.92 4.07 6 8.44 25 8.45 8.40 +.02 +52.4 EchoGLog Q ECHO 79 34.84 13.70 398 33.20 1856 33.95 31.65 -.20 +18.6 EchoStar Q SATS 12 62.29 43.33 150 48.00 706 49.93 47.72 -.86 -19.9 EclipseRs N ECR 20 2.79 1.23 1997 1.43 16967 1.57 1.36 -.25 -40.4 Eco-Stim h Q ESES 1.62 .32 172 .42 400 .46 .33 +.02 -66.9sEcolab N ECL 1.64 1.1 32 151.02 125.74 941 150.48 3742 151.06 149.10 +1.55 +12.1 EcologyEn Q EEI .40 3.0 14.45 10.25 0 13.35 10 13.90 13.35 -.10 +27.1 Ecopetrol N EC .16e .7 23.34 9.02 670 22.60 3231 22.76 22.19 +.50 +54.5tEdenor N EDN 63.29 19.05 281 25.00 1340 27.72 19.05 -1.44 -49.7 EdgeTher h Q EDGE 17.77 .81 210 .89 591 .93 .82 +.05 -90.5 Edgewater Q EDGW 7.30 4.25 7 4.75 28 5.23 4.69 -.32 -23.9 Edgewell N EPC 18 76.76 39.50 442 56.47 1825 57.60 55.54 -.18 -4.9 EdisonInt N EIX 2.42 3.7 15 83.38 57.63 2532 65.73 12521 68.12 65.17 -1.71 +3.9 EditasM n Q EDIT 45.02 19.05 769 32.83 2910 33.13 30.24 +2.17 +6.8 EducRltTr N EDR 1.56 3.8 25 43.30 30.07 892 41.38 3950 41.45 41.32 +18.5 EducDev s Q EDUC 41 14.35 4.63 9 12.00 65 13.50 11.70 -1.25 +26.6 EdwLfSci s N EW 48 156.87 100.20 701 144.24 5416 144.78 140.03 +2.51 +28.0 eGain Q EGAN 19.05 1.65 448 14.30 2214 15.55 13.70 +.45 +172.4 EgaletCp Q EGLT 1.59 .26 381 .39 8053 .48 .30 +.09 -61.5 eHiCarSvc N EHIC 14.65 8.89 65 12.47 369 12.86 12.12 -.24 +7.8tEidosThr n Q EIDX 24.75 11.95 111 12.40 3208 15.05 11.95 -7.83 -46.4 EigerBio rs Q EIGR 18.00 7.46 37 12.90 317 12.95 12.15 +.40 -7.5 8x8 Inc N EGHT 23.10 12.00 629 22.70 2801 22.95 22.15 +61.0 EksoBio n Q EKSO 4.77 1.02 649 2.68 3382 2.81 2.41 +.15 +25.8 ElPasoEl N EE 1.44 2.3 26 64.35 48.05 145 61.30 865 63.20 60.95 -1.90 +10.7 ElPasE pf N EPpC 2.38 5.1 51.33 43.06 46.77 3 46.77 45.18 +.27 -4.1 ElPolLoc h Q LOCO 12.75 9.05 564 11.90 1509 12.55 11.60 -.60 +20.2 ElbitIm rs Q EMITF 3.23 1.90 0 2.28 25 2.28 2.10 +.01 -19.7 ElbitSys Q ESLT 1.76 1.4 21 153.13 111.01 20 127.60 109 128.84 124.04 +5.86 -4.3 EldorGld g N EGO .02e 10 2.44 .80 4597 .98 15500 1.06 .94 -.04 -31.5sEldorRsts Q ERI 62 50.00 22.25 673 48.05 3581 50.00 47.40 -1.70 +44.9 ElectSci Q ESIO 10 27.72 11.81 882 21.95 2602 23.13 21.71 -.93 +2.4 ElectroSen Q ELSE 31 5.24 3.32 5 3.75 12 4.01 3.51 +.05 -7.4 electCore n Q ECOR 20.25 12.85 74 16.30 332 17.50 13.55 +1.91 -17.9 ElecVeh n Q SOLO 4.15 2.27 32 3.60 420 3.90 2.95 +.21 +50.0 Electrmed A ELMD 18 7.96 4.60 56 4.66 128 5.08 4.66 -.44 -23.2 ElectArts Q EA 25 151.26 99.63 9606 113.41 38143 130.57 113.09 -15.56 +7.9 EFII lf Q EFII 43.89 25.28 453 34.79 2588 35.29 33.74 +.04 +17.8 ElevCr n N ELVT 11.27 5.90 279 9.36 1047 9.75 9.31 -.34 +24.3sEliLilly N LLY 2.25 2.1 106.49 73.69 3278 105.65 16110 106.49 104.28 -.12 +25.1 EllieMae N ELLI 74 116.90 80.71 253 105.37 1303 106.49 103.06 +.91 +17.9sEllingtnF N EFC 1.76 10.9 9 16.84 14.12 40 16.17 401 16.84 16.17 -.08 +11.4 EllingtRM N EARN 1.48 12.5 15 14.95 10.23 36 11.82 213 11.91 11.76 -.02 -1.8 Ellomay A ELLO 11.09 7.50 3 8.36 20 9.00 8.02 -.55 -7.1 EllswthFd A ECF .80e 8.0 10.18 8.81 41 10.02 188 10.11 9.89 +.07 +6.5 Ellswt pfA A ECFpA 1.31 5.3 26.20 23.39 24.70 4 24.70 24.53 +.23 -1.7 ElmiraSB Q ESBK .92b 4.5 17 21.00 18.00 20.50 9 20.50 20.15 +5.3 EloxxPh n Q ELOX 24.60 10.65 47 18.32 331 18.50 15.02 +3.26 +60.7 EltekLtd rs Q ELTK 8.95 2.65 3.85 21 4.00 3.84 +.12 -5.6 eMagin A EMAN 2.30 1.23 50 1.45 335 1.55 1.38 -.05 -12.1 EAndinA N AKO/A .68e 3.4 28.25 19.23 6 20.13 11 21.64 19.67 -1.07 -24.1 EAndinB N AKO/B .74e 3.2 31.80 21.64 70 23.00 197 25.00 21.71 -.50 -21.4 Embraer N ERJ .13e .7 28.55 18.29 686 19.19 3975 19.61 18.68 +.08 -19.8sEmclaireF Q EMCF 1.12 3.1 19 38.60 26.75 2 36.60 8 38.60 36.60 -1.50 +20.6 Emcore Q EMKR 1.50e 18 9.25 4.40 59 4.85 1134 5.15 4.75 +.05 -24.8tEmerExp n N EEX .29 1.9 24.56 15.29 100 15.62 508 15.85 15.23 -.13 -23.2tEmergeES N EMES 2.68m 10.45 5.04 388 5.20 1981 5.74 5.02 -.41 -27.7sEmergBio N EBS 35 64.00 35.64 307 62.00 1689 64.00 59.69 +2.12 +33.4sEmersonEl N EMR 1.94 2.5 25 77.00 57.47 1958 76.73 9793 77.00 75.91 +1.06 +10.1 EmerR hs A MSN 1.89 1.07 11 1.46 58 1.48 1.46 +.01 EmmisC rs Q EMMS 1 5.84 2.44 21 5.08 44 5.10 4.96 +.09 +44.3 EmpirRst rs Q NYNY 30.98 11.85 6 12.45 44 12.85 12.05 -.55 -53.9 EmpOPES N ESBA .34 1.9 21.00 15.17 6 17.59 92 17.61 17.16 +.18 -14.9 EmpOP60 N OGCP .34 2.0 20.90 15.28 0 17.39 36 17.39 17.10 +.06 -14.7 EmpOP250 N FISK .34 2.0 20.93 15.88 17.29 24 17.33 17.22 -.04 -15.2 EmpStRTr N ESRT .34 1.9 45 21.09 15.94 1077 17.59 3750 17.65 17.22 +.10 -14.3 EmployH N EIG .80 1.7 16 50.45 38.35 123 45.85 481 45.90 44.40 +1.05 +3.3tEElChile N EOCC 1.07e 5.6 29.41 19.32 87 19.07 271 20.75 18.90 -1.32 -29.1 EnLinkLP N ENLK 1.56 8.8 18.90 12.75 1245 17.80 4907 18.88 17.57 -1.00 +15.8 EnableMid N ENBL 1.27 8.2 17 19.27 12.89 917 15.57 3338 16.87 15.27 -1.14 +9.5 EnantaPh Q ENTA 29 127.77 41.83 133 90.93 720 93.66 88.74 -.67 +55.0 EnbrdgEM N EEQ 1.40t 16.23 8.38 450 10.85 2295 11.20 10.64 -.23 -19.0 EnbrdgEPt N EEP 1.40 12.4 13 16.34 8.89 1431 11.26 6290 11.73 11.20 -.32 -18.5 Enbridge N ENB 2.68 42.10 29.00 3101 34.17 17327 35.87 34.05 -1.37 -12.6 EnCana g N ECA .06 .5 22 14.31 8.79 5359 13.27 29944 13.49 12.89 +.28 -.5 EncompHlth N EHC 1.08 1.3 30 82.46 43.32 584 81.59 3679 82.19 80.19 +.19 +65.1 EncoreCap Q ECPG 10 52.00 35.15 374 38.75 1717 40.08 37.65 -1.25 -8.0 EncorW Q WIRE .08 .2 16 58.70 39.80 65 50.25 292 52.60 49.15 -1.60 +3.3 EndvSilv g N EXK 37 3.35 1.94 687 2.24 3525 2.45 2.20 -.09 -6.3 Endo Intl Q ENDP 10 17.34 5.27 3449 17.15 22490 17.20 15.55 +1.61 +121.3sEndocyte Q ECYT 20.60 1.31 938 19.72 8713 20.60 18.08 +1.35 +360.7tEndologix Q ELGX 6.72 2.28 866 2.30 4940 2.50 2.25 -.13 -57.0 EndurIntl Q EIGI 10.95 6.95 330 9.65 4975 10.30 9.50 +.05 +14.9 EnduroRT N NDRO 1.45e 42.0 9 4.41 2.33 34 3.45 375 3.45 3.35 +.09 +9.5 EnerCre wt A ENCR/WS EnerCore n A ENCR Energen N EGN .08 .1 22 79.73 47.81 2219 77.55 8485 78.57 76.11 +.16 +34.7 Energizer n N ENR 1.16 1.8 22 65.57 40.64 447 63.59 1735 64.81 63.11 +.21 +32.5 Energous Q WATT 33.50 6.91 251 12.82 2173 13.55 12.33 -.20 -34.1 EngyFocus Q EFOI 3.46 1.75 4 2.19 62 2.25 2.13 -10.6 EnFuel grs A UUUU 3.64 1.30 531 3.19 3373 3.32 3.10 -.08 +78.2 EnrgyRec Q ERII 11.30 6.17 315 9.69 1355 9.89 9.01 +.50 +10.7 EgyTrEq s N ETE 1.22 7.0 21 19.34 12.80 5139 17.50 22453 18.28 17.28 -.78 +1.4 EngyTrfPt N ETP 2.26 10.0 22 24.38 15.06 5831 22.55 22124 23.31 22.04 -.75 +25.8 EnrgXXi hn Q EGC 11.21 3.41 1542 9.05 3028 9.08 9.00 +.02 +57.7 Enerpls g N ERF .12e 1.0 16 13.87 8.23 445 12.37 2525 12.92 12.32 -.25 +26.4tEnersisAm N ENIA .21e 2.8 12.11 7.27 1153 7.42 4751 8.02 7.27 -.48 -33.6 EnerChile N ENIC .22e 4.5 6.57 4.72 377 4.87 1766 5.05 4.77 -.04 -14.3sEnerSys N ENS .70 .8 30 83.44 62.71 215 82.99 981 83.44 81.22 +2.28 +19.2 Engility N EGL 36.51 21.19 67 34.71 398 35.72 34.30 -.11 +22.3 EnLinkLLC N ENLC 1.07 6.6 14 20.00 13.80 907 16.30 2538 17.40 15.95 -1.05 -7.4 Ennis Inc N EBF .90f 4.1 17 22.98 17.65 71 21.80 343 22.00 21.30 +.05 +5.1 EnovaIntl N ENVA 19 39.00 11.15 173 33.20 776 35.95 33.10 -2.20 +118.4 Enphase Q ENPH 7.60 .89 1743 4.89 13846 5.36 4.61 -.02 +102.9 EnPro N NPO .96 1.3 42 94.79 63.73 108 75.07 506 76.56 74.19 -.27 -19.7 ENSCO N ESV .04 .6 8.00 4.10 6608 6.84 33967 7.17 6.67 +.05 +15.7 Enservco A ENSV 1.50 .38 105 .66 708 .75 .65 -.04 +2.5 EnsignGp s Q ENSG .18 .5 28 40.09 19.57 142 39.07 734 39.22 38.00 +.28 +76.0 EnstarGp Q ESGR 30 237.30 183.85 22 213.50 104 214.95 211.80 +1.70 +6.4 EnSync A ESNC .65 .32 56 .35 488 .35 .32 +.03 -11.8 EntegraFn Q ENFC 21 30.70 22.95 11 27.50 40 28.00 27.20 -.35 -6.0 Entegris Q ENTG .28 .8 29 39.55 24.05 876 33.90 4368 34.38 33.58 +.40 +11.3tEnteraBi n Q ENTX 7.60 4.11 15 5.40 44 5.40 4.11 +.70 -14.0 Entercom N ETM .36 4.6 10 12.43 6.30 837 7.85 3774 8.10 7.65 -27.3 EntArk66 n N EAI 1.22 5.0 25.29 23.08 18 24.56 143 24.98 24.49 +.19 -2.3 EntArk 63 N EAE 1.19 5.0 25.60 22.51 2 23.78 20 24.37 23.78 -.02 -4.6 EntArk 52 N EAB 1.23 5.0 25.37 23.26 3 24.36 39 24.67 24.32 +.09 -3.4 Entergy N ETR 3.56 4.3 37 87.85 71.95 1341 83.59 7215 85.20 82.86 -1.50 +2.7 EntLA 66 N ELC 1.22 5.0 25.17 23.08 11 24.47 84 24.81 24.46 +.13 -1.4 EntgyLA52 N ELJ 1.31 5.2 25.75 23.76 2 25.13 28 25.20 25.03 +.02 +.1 EntLA 63 N ELU 1.18 5.0 25.72 22.61 3 23.61 34 23.97 23.59 +.12 -4.9 EntMS FtM N EMP 25.49 23.18 7 24.76 59 24.90 24.44 +.23 -1.6 EntgyNO n N ENO 28.45 24.25 6 26.48 136 26.81 25.60 +1.00 +3.4 EntgyNO 52 N ENJ 1.25 5.1 25.85 23.17 0 24.38 7 24.75 24.35 +.09 -2.4 EntgyTx64 N EZT 1.41 5.3 27.24 25.02 1 26.39 26 26.40 25.88 +.86 -.5 EntBcpMA Q EBTC .58 1.6 18 44.14 30.36 5 35.97 30 36.90 35.80 -.87 +5.6 EntFinSv Q EFSC .48f .9 18 58.15 36.65 37 56.30 248 57.40 55.75 -.90 +24.7 EntProdPt N EPD 1.72f 6.0 21 30.05 23.10 2003 28.60 16785 29.59 28.39 -.97 +7.9 Entravisn N EVC .20 3.8 53 7.90 3.90 336 5.25 1659 5.68 5.00 -.30 -26.6 EntrResc A EGI .69 .34 14 .36 90 .39 .35 -.01 -40.0sEnvestnet N ENV 77 64.00 38.00 206 63.20 1265 64.00 61.50 +1.25 +26.8sEnviroStr A EVI .20e 96 47.90 21.30 19 47.25 66 48.45 45.75 -.15 +18.1 EnvisnHl n N EVHC 52.72 23.79 1444 45.36 8030 45.47 45.21 +.06 +31.3sEnviva n N EVA 2.52f 7.9 33.20 25.01 29 32.00 212 33.20 32.00 -.55 +15.7 EnzoBio N ENZ 11.50 3.95 139 4.59 649 4.79 3.99 +.17 -43.7 Epizyme Q EPZM 21.40 8.61 344 11.80 1299 12.10 11.55 +.20 -6.0 ePlus s Q PLUS 27 107.25 67.65 37 103.65 269 104.35 101.45 +1.70 +37.8 Equifax N EFX 1.56 1.2 23 143.37 89.59 740 133.97 4170 134.25 131.74 +1.40 +13.6 Equinix Q EQIX 9.12 2.1 495.35 370.79 439 436.13 1857 439.89 428.03 +6.11 -3.8 EqtyBcsh n Q EQBK 44.30 32.93 17 40.59 149 42.34 39.96 -1.40 +14.6 EquityCmw N EQC 32 32.36 27.96 768 32.06 2845 32.22 31.95 +.02 +5.1 EqCm pfD N EQCpD 1.63 6.2 26.93 25.24 1 26.10 37 26.24 26.02 +.05 -.9sEqtyLfPrp N ELS 2.20 2.3 29 97.03 79.78 401 96.88 1704 97.14 94.54 +1.76 +8.8 EqtyRsd N EQR 2.16 3.2 43 70.46 54.97 1260 67.75 6882 68.18 66.78 +.32 +6.2 EquusTR N EQS 25 2.54 1.95 8 2.02 105 2.05 1.95 -.06 -16.0 EraGroup N ERA 7 14.23 8.61 43 11.94 162 12.66 11.65 -.52 +11.1sEricsson Q ERIC .13e 1.5 8.61 5.52 2715 8.41 19586 8.61 8.35 -.12 +25.9 ErieInd Q ERIE 3.36 2.7 30 128.91 106.63 186 123.53 364 128.50 122.61 -3.62 +1.4 Eros Intl N EROS 16.90 9.20 339 11.30 1978 13.10 10.80 -1.20 +17.1 ErytechP n Q ERYP 30.56 9.72 1 10.55 2 10.55 10.37 +.16 -52.1 Escalade Q ESCA .50 3.8 14 15.25 11.65 13 13.30 44 13.35 13.05 +.20 +8.1 EscoTech N ESE .32 .5 21 70.20 51.55 89 67.65 445 69.23 67.30 -.85 +12.3 Esperion Q ESPR 82.68 33.06 269 49.49 3516 54.39 48.72 +.41 -24.8 Espey A ESP 1.00 3.7 55 29.97 21.07 4 26.75 9 27.85 26.10 -.47 +11.6 EsqFnHld n Q ESQ 29.45 14.51 14 26.00 56 26.30 25.04 -.25 +31.7 EssaPh gs Q EPIX 12.74 2.00 5 3.25 17 3.30 3.05 +.05 -25.8 Essendant Q ESND .56 3.9 17.08 7.20 141 14.43 972 15.31 13.69 -.66 +55.7 Essent N ESNT 9 50.08 32.73 521 43.36 2579 43.65 42.47 +.43 -.1sEssentPr n N EPRT 14.75 13.27 592 14.26 1652 14.75 14.03 -.29 +4.2 EssexPT N ESS 7.44f 3.0 29 270.04 214.03 303 246.28 1642 248.56 242.53 +2.14 +2.0sEstLab n Q ESTA 30.71 24.11 60 27.75 171 30.71 25.22 +2.28 +12.1 EsteeLdr N EL 1.52 1.1 46 158.80 104.30 2844 140.12 12347 146.00 136.00 +4.91 +10.1 Esterline N ESL 20 96.95 67.15 77 85.95 612 88.10 85.10 -1.15 +15.1tEstreAm n Q ESTR 13.38 6.21 6.25 29 6.77 6.21 -.34 -27.7 EtfSilver N SIVR 17.70 13.99 66 14.12 463 14.53 14.11 -.30 -14.5 EthanAl N ETH .76 3.4 15 32.90 21.50 187 22.25 742 22.95 21.85 -.60 -22.2 Etrac2xMtg N MORL 3.31e 20.3 19.30 12.50 195 16.31 1304 16.39 16.15 +.18 -7.6 Et2xDJDiv N DVYL 3.55e 4.8 77.86 60.01 5 74.01 29 75.38 73.79 -.87 +1.1 EtrCrdOil n N OILX 43.69 27.58 41.77 4 41.77 41.44 +.97 +28.1 EtHiDLwV N HDLV 2.57e 9.5 33.35 23.58 1 27.10 33 27.57 27.10 -.26 -15.8 Etr2xCEFd N CEFL 2.88 18.0 18.96 15.30 82 16.00 669 16.05 15.90 +.09 -11.7 EtrcDvsHi N DVHL 2.85e 14.1 21.75 17.57 4 20.21 16 20.54 20.10 -.17 EtrWFxEn N LMLP 1.90e 11.1 19.00 14.10 8 17.15 35 17.63 17.10 -.11 +8.9 EtracReit N LRET 2.00e 7.6 27.57 19.32 26.22 3 26.59 25.50 +.62 -.3 UBS VlHdg N XIVH 82.84 11.86 15.28 -80.2 Etr EnhGl N FIHD 191.45 151.07 10 168.43 99 174.43 167.90 -3.07 -2.1 FI EnhEu n N FIEE 202.02 151.30 1 158.00 6 166.31 158.00 -4.76 -10.9 Etr SP MLP N MLPZ .06p 51.00 31.45 43.35 1 47.00 43.35 -2.54 +1.1 Etr MLP In N MLPQ .08p 44.40 25.63 27 36.42 145 39.96 36.02 -2.81 -3.4 EtrBCmdty N UCIB 16.21 14.55 15.02 1 15.06 15.02 +.19 +.1 Etr2xLevLg N LBDC 2.89e 17.5 18.82 13.65 0 16.48 2 16.48 16.16 +.24 +1.1 EtrMtgReit N MRRL 1.70e 19.15 11.51 5 16.21 24 16.29 16.08 +.17 -8.5 EtrSCHiDv N SMHD 3.06e 16.2 21.47 14.27 33 18.92 193 19.66 18.60 -.68 -3.6 Etsy n Q ETSY 72 50.60 15.27 1011 48.69 8797 49.65 46.76 -.35 +138.1 EuroTech Q CLWT 8.45 2.00 6 3.95 45 4.09 3.80 +19.3 Euronav n N EURN 2.41e 10.10 7.50 637 8.70 2281 8.85 8.50 +.20 -5.9 Euronet Q EEFT 23 101.07 70.67 307 97.80 1307 98.19 95.42 +.81 +16.1 EuroEqFd N EEA .17e 1.8 10.88 9.06 10 9.50 51 9.67 9.41 -.05 -3.7 Euroseas rs Q ESEA 2.73 1.41 2 1.64 61 1.64 1.50 +.07 -3.9 EvansBc A EVBN .92f 1.9 19 49.23 37.80 2 47.55 17 47.55 47.00 +.45 +13.5 EveloBio n Q EVLO 16.75 11.10 10 13.47 178 14.88 13.03 -.27 -17.1 Ever-Glory Q EVK 7 4.50 1.96 0 3.50 5 3.50 2.81 +.05 +48.9tEverQuo n Q EVER 22.09 13.17 31 13.25 236 13.70 13.06 -.36 -26.5 Everbrdg n Q EVBG 61.50 21.83 378 60.21 2041 60.72 57.69 +.13 +102.6 Evercore N EVR 2.00f 1.9 24 117.49 69.55 267 106.15 1825 110.42 104.90 -1.95 +17.9 EverestRe N RE 5.20 2.3 24 264.88 208.81 265 223.02 1218 223.79 220.23 +2.17 +.8 Evergy N EVRG 1.60 2.8 25 58.24 47.06 1422 57.05 7204 57.76 56.27 +.06 +8.0 EveriHldgs N EVRI 8.99 6.08 398 8.67 1759 8.84 8.48 -.04 +15.0 EversrceE N ES 2.02 3.2 20 66.15 52.76 1274 62.43 5992 62.93 61.69 -.33 -1.2 EvrspnTc n Q MRAM 19.25 6.40 157 9.25 572 9.70 8.58 +.52 +23.3sEvertec N EVTC .40 1.7 20 25.55 12.60 344 24.05 1455 25.55 23.75 -1.00 +76.2 EvineLive Q EVLV 1.74 .76 143 1.28 1245 1.34 1.25 -.02 -8.6 EvofemBio Q EVFM 12.56 .30 402 4.06 1500 4.15 2.30 +1.73 +108.2 Evogene Q EVGN 4.97 2.59 5 2.74 55 2.84 2.63 +.04 -10.7 EvokePhm Q EVOK 4.09 1.85 107 2.89 401 2.91 2.51 +.35 +27.9sEvolentH n N EVH 25.40 10.30 603 25.50 3420 25.70 23.30 +1.45 +107.3 Evolus n Q EOLS 39.50 6.75 538 25.59 3108 29.10 19.76 +5.49 +122.5 EvolPetrol A EPM .40 4.0 21 12.00 6.35 133 10.05 627 10.15 9.65 +.10 +46.7 EvolvgSys Q EVOL .44 19.3 6 5.85 2.05 7 2.28 31 2.40 2.20 -.08 -51.6 EvoquaWt n N AQUA 25.36 17.58 460 19.38 3061 19.83 19.08 +.10 -18.3 ExOne Q XONE 12.50 6.16 92 8.83 559 8.98 8.41 +.35 +5.1sExactSci h Q EXAS 76.16 37.36 945 74.89 12383 76.16 69.45 +4.38 +42.5 ExantasCap N XAN .20 1.7 12.09 8.51 97 11.85 523 12.00 11.84 -.11 +26.5 ResCap pfA N RSOpA 2.13 8.6 25.56 23.65 24.57 ResCap pfC N RSOpC 2.16 8.3 25.99 24.90 25.96 +1.7 ETYldShHi N YYY 1.92 10.4 20.00 18.08 83 18.46 338 18.60 18.42 -.10 -5.2 ExTrRobo N ROBO .07e .2 46.20 37.98 110 42.65 1133 42.85 41.77 +1.18 +3.2 Ber Gl Rs n N BRGL 28.14 24.89 27.00 2 27.13 27.00 +.54 +3.6 ExTTactUS N HTUS 29.30 24.04 2 27.66 31 27.78 27.49 +.10 +1.9 ETF IndExp N TETF 21.64 16.10 0 19.60 8 19.81 19.44 +.18 +2.9 RxVlmxInF A VMIN 46.55 2.37 29 3.24 200 3.37 3.20 -.09 -90.6 ETEMeCmc N EMQQ .02p 43.50 31.06 185 32.99 496 34.53 32.57 -.70 -13.3 ExelaTch n Q XELA 6.48 4.15 53 5.98 308 6.15 5.15 +.10 +16.1 Exelixis Q EXEL 23 32.50 16.90 3081 18.79 18293 19.61 17.65 +1.15 -38.2 Continued on next page Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 7 www.sunnewspapers.net The Sun/Saturday, September 1, 2018

PAGE 59

Exelon N EXC 1.38f 3.2 12 45.05 35.57 6418 43.71 23879 44.18 43.27 -.32 +10.9sExlSvcHld Q EXLS 53 64.34 52.52 183 64.08 597 64.38 61.05 +2.25 +6.2 Expedia h Q EXPE 1.28f 1.0 60 154.24 98.52 1019 130.50 5303 133.26 130.26 +.28 +9.0 ExpdIntl Q EXPD .90f 1.2 23 78.16 54.94 1211 73.28 4432 75.00 72.51 -.42 +13.3sExponent s Q EXPO .52 1.0 41 53.35 32.65 193 52.35 774 53.35 50.46 -.45 +47.3 Express N EXPR 36 11.34 5.82 3915 11.22 26929 11.28 9.04 +.81 +10.5sExpScripts Q ESRX 11 89.60 55.80 3209 88.02 15379 89.60 87.26 +.11 +17.9 ExtendStay Q STAY .88f 4.4 42 22.44 16.27 1641 20.18 8253 20.84 20.02 +.15 +6.2 Exterran n N EXTN 33.69 24.52 126 27.39 386 29.31 27.05 -1.52 -12.9 ExtraSpce N EXR 3.44 3.7 22 101.96 76.36 732 92.21 3796 92.75 90.84 -.32 +5.4 ExtrOilGs n Q XOG 17.42 10.28 1312 11.55 14996 12.21 10.86 -.27 -19.3 ExtrmNet Q EXTR 15.55 5.35 1031 6.27 6988 6.44 6.18 +.07 -49.9 ExxonMbl N XOM 3.28 4.1 17 89.30 72.16 10697 80.17 45581 81.04 79.77 +.55 -4.1 EyePtPh Q EYPT 2.88 .93 134 2.19 723 2.21 2.05 +.12 +102.8 EyegatePh Q EYEG 1.38 .29 95 .56 868 .57 .52 +.02 -47.7tEyenovia n Q EYEN 10.74 5.01 31 5.10 101 5.55 5.01 -.40 -48.6 Ezcorp Q EZPW 15 15.10 8.85 226 11.10 1487 11.25 11.00 -.05 -9.0F -:sF5 Netwks Q FFIV 25 191.16 114.63 732 189.12 2642 191.16 187.91 +1.48 +44.1 FAT Br n Q FAT .48 5.5 13.99 5.54 6 8.67 50 8.75 7.90 +.39 -2.8 FB Finl n N FBK .24 .5 16 45.43 33.65 58 43.98 241 44.46 43.45 +.10 +4.7 FBL Fn N FFG 1.84 2.3 19 85.70 64.00 9 81.35 52 82.60 80.25 +.55 +16.8 FCB Fin N FCB 18 62.95 39.90 376 51.80 2655 52.65 50.83 -.25 +2.0 FFBW n Q FFBW 12.50 10.30 2 11.26 13 11.30 11.25 +.01 +2.2 FGL Hldg n N FG 11.94 8.14 618 8.71 2892 9.06 8.65 -.21 -13.5sFLIR Sys Q FLIR .64 1.0 38 62.83 37.18 903 62.74 3780 62.91 61.45 +1.41 +34.6 FMC Corp N FMC .66 .8 16 98.70 72.73 920 85.45 4415 87.22 84.63 -.09 -9.7 FNBCp PA N FNB .48 3.6 13 14.92 12.02 2009 13.45 17776 13.65 13.07 -.06 -2.7 FNB FL pfE N FNBpE 31.65 27.64 1 28.51 22 28.95 28.30 -.34 -2.5 FNCB Bc n Q FNCB .16 1.9 10.00 7.97 5 8.39 11 8.89 8.39 -.30 -9.3 FTFQAntiB N BTAL 20.42 18.31 12 20.10 27 20.12 19.66 +4.2 FTFQMom N MOM 26.26 22.85 0 25.30 0 25.30 25.29 +.37 +5.3 FTFQuSize N SIZ 21.94 19.25 0 20.17 0 20.17 20.17 -.01 +1.0 FTFQHgDiv N DIVA 1.08e 2.8 25.68 23.17 0 24.13 2 24.24 24.13 -.16 -2.9 FqfOEurDiv N OEUR .15e 26.90 23.41 23.50 -7.7 FRP Hldgs Q FRPH 22 67.70 41.90 27 65.30 85 65.70 62.75 +1.65 +47.6 FS Bncp Q FSBW .56f 1.0 13 66.40 47.50 13 58.33 130 58.99 56.42 +.36 +6.9 FS Invest N FSIC .76 9.9 9 8.75 6.95 1301 7.65 5555 7.75 7.48 +.15 +4.1 FSB Bcp n Q FSBC 18.50 15.09 0 17.90 10 18.50 17.58 -.19 +5.3 FTD Cos Q FTD 13.95 3.25 47 3.58 471 3.88 3.45 -.19 -50.2tFTE Net n A FTNW 26.25 11.67 20 13.00 225 14.20 11.67 -.49 -21.2 FTI Cnslt N FCN 33 81.91 32.69 460 76.22 1780 76.84 74.51 +1.31 +77.4 FTS Intl n N FTSI 22.60 10.34 607 11.03 2742 12.11 10.59 -.61 -43.8sFabrinet N FN 20 48.97 24.02 463 47.87 2809 48.97 46.53 +.04 +66.8 Facebook Q FB 33 218.62 149.02 18025 175.73 97423 179.79 174.75 +1.09 -.4sFactsetR N FDS 2.56 1.1 28 228.41 155.09 232 229.39 941 229.98 223.63 +5.72 +19.0sFairIsaac N FICO .08 59 228.49 131.52 171 230.98 905 231.46 221.71 +5.84 +50.8 FairmSant N FMSA 35 6.39 2.47 5.63 +7.6sFalcMinrl Q FLMN 11.66 9.47 32 11.39 839 11.66 11.31 -.01 +18.6 FDaves Q DAVE 9.65 3.45 10 6.65 92 6.75 6.35 +.25 +1.5 FangHldg N SFUN .20e 6.5 1 5.69 2.65 2636 3.07 7313 3.16 2.80 +.05 -45.0 Fanhua Q FANH .90e 3.9 39 38.24 8.61 1379 23.28 8228 28.63 21.90 -2.87 +7.7 FarPtAc un N FPAC/U 10.45 10.13 3 10.20 28 10.25 10.20 +.05 +.4 FarmerBrs Q FARM 35.05 23.60 28 29.00 87 30.20 28.65 -.75 -9.8 FarmMer s Q FMAO .56f 1.2 29 49.99 30.38 9 45.49 40 45.80 43.80 +.83 +11.5 FarmersNB Q FMNB .32f 2.0 19 16.90 12.80 27 15.85 124 16.05 15.50 -.15 +7.5 Farmland N FPI .20m 2.8 64 9.68 5.15 288 7.06 1417 7.14 6.71 +.29 -18.7 Farmln pfB N FPIpB 1.50 6.3 27.96 17.30 7 23.95 31 24.00 23.82 +.03 -7.1 FaroTech Q FARO 70.20 33.20 95 68.20 379 69.00 67.55 +.95 +45.1 Fastenal Q FAST 1.60f 2.7 25 61.14 40.76 2135 58.36 11999 59.95 57.87 -1.12 +6.7 FateThera Q FATE 14.45 3.07 620 12.89 2464 12.94 11.55 +1.04 +111.0 Fauquier Q FBSS .48 2.1 45 25.83 17.30 2 22.80 24 24.49 22.31 -.84 +4.1 FedExCp N FDX 2.60 1.1 11 274.66 207.22 1476 243.95 6178 249.84 243.44 -1.07 -2.2 FedNatHld Q FNHC .32 1.2 23 26.76 9.78 61 26.30 258 26.35 25.68 +58.7 FedAgric N AGM 2.32 3.0 99.11 62.72 32 77.07 162 80.36 76.80 -2.43 -1.5 FdAgricA N AGM/A 2.32 3.2 22 87.76 62.47 0 73.42 2 73.47 72.76 -.76 +.9 FAgMt pfA N AGMpA 1.47 5.8 26.47 24.75 1 25.31 6 25.55 25.30 +.06 +.7 FAgMt pfB N AGMpB 1.72 6.6 27.49 25.52 0 25.88 2 25.88 25.75 -.13 -1.8 FAgMt pfC N AGMpC 1.50 5.7 28.75 25.68 0 26.44 0 26.44 26.02 +.09 -4.9 FedRlty N FRT 4.08f 3.1 23 134.52 106.41 352 130.61 1637 131.30 128.46 +.52 -1.7 FedRlt pfC N FRTpC 1.25 5.1 25.48 21.32 6 24.46 63 24.50 24.25 -.04 -2.8 FedSignl N FSS .28 1.1 25 28.32 18.01 249 26.03 1320 26.30 25.87 -.02 +29.6 FedlStAc n Q FSAC 11.00 9.65 11 10.10 442 10.16 10.10 -.05 +4.0 FedlStA un Q FSACU 11.10 9.53 7 10.75 8 10.75 10.70 -.34 +4.9 FedInvst N FII 1.08 4.7 8 36.76 22.06 863 23.16 3966 23.57 22.36 -.06 -35.8 FedPMu N FMN .88 6.5 14.96 13.18 22 13.47 79 13.47 13.30 +.10 -4.1 FenncPhr n Q FENC 14.99 7.55 160 9.52 430 9.99 9.35 -.27 -5.0 Ferrari n N RACE 149.85 103.65 526 131.09 3498 134.66 127.22 +3.57 +25.0 Ferrellgs N FGP .40 12.9 5.75 2.87 221 3.10 1301 3.24 3.07 -.11 -27.6 Ferro N FOE 18 25.50 18.99 351 21.95 1856 22.73 21.90 +.09 -7.0 Ferrogl n Q GSM .24 2.9 17 17.61 6.75 722 8.28 3988 8.64 8.05 +.08 -48.9 FiatChrys N FCAU 24.95 14.63 7329 17.11 33578 17.98 16.89 +.29 -4.1 FibriaCelu N FBR .09e .5 22.05 12.20 2408 19.39 5898 19.67 18.88 -.09 +31.9 Fibrocll rs Q FCSC 18.92 1.75 58 1.98 345 2.02 1.89 +.03 -38.1 FibroGen Q FGEN 68.55 40.74 252 61.15 2188 61.95 59.85 +1.60 +29.0 FidCorpBd N FCOR 1.58 3.2 51.30 46.30 4 48.68 23 49.00 48.56 -.28 -4.4 FidLtdTm N FLTB .98 2.0 50.75 49.11 20 49.43 104 49.64 49.41 -.14 -1.4 FidTotBd N FBND 1.20e 2.5 50.80 48.42 33 48.92 237 49.16 48.88 -.24 -2.6 FidD&D n Q FDBC .96 1.6 68.55 33.09 1 59.49 5 60.00 58.23 +.24 +44.0sFidCnsDis N FDIS .40e .9 45.48 34.85 81 45.40 527 45.48 44.89 +.68 +16.1 FidCnsStpl N FSTA .87e 2.7 35.47 29.50 30 32.56 220 32.80 32.37 -.14 -5.1 FidEnergy N FENY .53e 2.5 22.21 17.12 182 20.87 793 21.16 20.77 -.03 +4.1 FidFinan N FNCL .60e 1.4 43.90 34.85 136 41.59 737 42.14 41.35 +.09 +2.0sFidHlthCre N FHLC .70e 1.5 46.03 38.05 187 45.93 1363 46.03 45.38 +.62 +14.9 FidIndls N FIDU .56e 1.4 41.28 34.27 51 39.76 341 40.14 39.57 +.21 +2.7 Fid Val n N FVAL 35.18 29.35 11 34.88 58 35.17 34.85 +.15 +6.1sFid Qual n N FQAL 34.83 28.93 7 34.70 62 34.83 34.52 +.28 +9.2sFidInfoTch N FTEC .42e .7 60.90 44.50 330 60.56 1884 60.90 59.55 +1.16 +21.2sFid Moment N FDMO 35.39 28.05 11 35.34 136 35.39 34.89 +.58 +13.0sFid LowVol N FDLO 33.71 27.84 7 33.61 133 33.71 33.43 +.26 +9.8 Fid RisR n N FDRR 32.71 28.08 50 32.36 281 32.51 32.22 +.21 +5.6sFid CoreD n N FDVV 31.12 26.39 50 30.94 287 31.12 30.80 +.08 +7.8 FidMsciRE N FREL .86e 3.4 25.45 21.73 115 25.30 565 25.42 24.96 +.17 +2.4 FidUtils N FUTY 1.21e 3.4 37.01 30.99 57 35.26 416 35.56 35.04 -.15 +2.2 FidTelecm N FCOM .76e 2.5 33.40 27.59 18 30.66 137 31.20 30.54 -.43 -.8 FidelMatls N FMAT .53e 1.5 37.11 31.22 33 34.37 188 34.95 34.30 +.13 -1.9sFidNasdIdx Q ONEQ 2.29e .7 319.34 245.09 26 318.63 137 319.34 312.42 +6.72 +17.5 FidlNatFn N FNF 1.28f 3.2 16 42.52 32.67 1068 40.10 4196 40.96 39.75 -.53 +2.2 FidNatInfo N FIS 1.28 1.2 20 109.95 89.31 843 108.17 5525 109.39 107.48 -.70 +15.0 FidelSo Q LION .48 2.0 16 27.05 20.28 37 24.30 375 24.48 24.02 +.11 +11.5 FidClayOp N FMO 1.72f 14.2 15.43 10.27 106 12.15 523 12.54 12.05 -.37 -7.6 FidusInvst Q FDUS 1.56a 10.2 9 16.94 12.63 121 15.28 459 15.28 15.08 +.12 +.7 FidsInv23 n Q FDUSL 1.47 5.7 28.00 24.85 1 25.63 3 26.10 25.57 -.22 +2.5 FiestaRst Q FRGI 30.88 15.50 115 28.75 729 29.30 27.53 -.30 +51.3 FifthThird Q FITB .72f 2.4 8 34.67 24.66 3749 29.43 26958 29.94 29.04 -.02 -3.0 FifthT pf Q FITBI 1.66 6.0 30.54 27.00 20 27.75 102 27.91 27.54 +.13 -2.6 51job Q JOBS 114.63 56.22 209 77.31 1688 77.37 71.01 +5.90 +27.1 58.com N WUBA 90 89.90 56.70 975 76.08 6509 77.60 73.00 +3.58 +6.3 FnclInst Q FISI .96 3.0 16 34.35 25.65 89 32.30 274 33.10 32.20 -.45 +3.9 Finisar Q FNSR 25.41 14.25 1061 20.40 8248 20.66 19.73 +.39 +.2 FinjanH Q FNJN 3 5.07 1.66 348 4.39 2248 4.79 4.29 +.05 +103.2 FireEye Q FEYE 19.36 13.40 2938 16.60 18499 16.71 15.88 +.23 +16.9 FstAccept N FAC 1.50 .78 .81 -31.9 FstAFin n N FAF 1.52 2.7 23 62.71 46.75 442 56.86 2016 57.33 56.10 +.29 +1.5sFstBcpPR N FBP 29 9.14 4.48 1069 8.75 6744 9.14 8.65 -.31 +71.6 FstBcpME Q FNLC 1.16f 4.0 16 32.33 25.29 4 29.28 22 29.90 29.05 -.49 +7.5 FtBcpNC Q FBNC .40 1.0 24 43.14 29.81 67 41.72 313 43.13 41.31 -1.12 +18.2 FstBcMiss Q FBMS .20 .5 26 43.53 27.15 23 41.05 114 41.15 40.00 +.05 +20.0 FstBkNJ Q FRBA .12 .8 24 15.00 11.15 20 14.30 121 14.40 13.90 -.05 +3.2 FstBusey rs Q BUSE .80 2.5 21 33.25 27.33 70 32.05 464 32.47 31.68 -.24 +7.0 FBusnFn s Q FBIZ .56 2.5 16 26.95 20.57 18 22.16 78 22.76 21.74 +.33 +.2 FrstCap Q FCAP .92 2.3 20 43.02 32.10 1 40.06 3 40.19 39.50 -.13 +9.0 FstCash N FCFS .88 1.1 31 95.40 57.75 162 81.30 844 83.95 80.00 -.45 +20.5 FtChoBc n Q FCBP 33.50 26.09 27 27.15 137 27.80 27.00 -.44 -2.2sFCtzBA Q FCNCA 1.40 .3 24 488.44 323.74 33 475.01 177 488.44 465.02 -2.26 +17.9 FstCwlth N FCF .36 2.1 20 17.91 12.07 318 16.75 1532 17.04 16.51 -.22 +17.0 FCmtyBsh Q FCBC .84f 2.5 19 36.09 24.94 21 33.57 96 34.00 32.75 -.13 +16.8 FCmtyCp Q FCCO .40 1.6 20 26.25 19.60 6 25.15 42 26.10 24.05 -.75 +11.3 FtConnBcp Q FBNK .68 2.1 21 32.40 23.45 108 31.70 414 32.20 31.45 -.20 +21.2 1stCnstBn Q FCCY .24 1.1 16 27.00 16.15 11 21.15 39 21.75 21.00 -.35 +15.6sFstData n N FDC 13 25.57 14.73 12201 25.72 44261 25.73 24.92 +.61 +53.9 FstDefiF s Q FDEF .68 2.1 12 35.00 23.51 51 31.99 227 32.92 31.49 -.54 +23.1 FFnclOH Q FFBC .80f 2.5 17 33.70 22.80 234 31.40 1232 32.00 30.95 -.20 +19.2 FstFnBksh Q FFIN .84f 1.4 30 61.00 37.31 211 60.40 844 60.80 59.45 +.10 +34.1 FstFnIN Q THFF 1.02 2.0 18 53.05 39.55 13 51.45 87 52.25 50.45 -.45 +13.5 FstFnNwst Q FFNW .32 1.8 20 21.82 13.13 7 17.46 40 17.89 17.09 -.16 +12.6 FstFound s Q FFWM 19 20.43 14.95 150 16.18 987 16.37 15.76 -.11 -12.7 FstGtyBc n Q FGBI .64b 2.6 29.50 22.86 8 24.99 18 26.05 24.75 -.91 FsHawaii n Q FHB .96 3.3 32.36 26.30 833 28.99 4641 29.41 28.40 +.09 -.7 FstHorizon N FHN .48 2.6 16 20.86 15.84 1834 18.42 12113 18.87 18.24 -.18 -7.9 FstHrz pfA N FHNpA 1.55 6.1 26.06 24.77 2 25.43 25 25.55 25.40 -.02 +.9 FstInRT N FR .87 2.7 22 34.04 27.61 1092 32.46 3962 32.91 31.96 +.28 +3.1 FIntntBcp Q INBK .24 .8 13 42.40 28.90 34 31.45 264 31.85 31.25 +.20 -17.6 FIntBc26 n Q INBKL 1.50 5.7 26.74 24.75 1 26.19 1 26.19 26.19 +.22 -1.2 FstIntBc A Q FIBK 1.12 2.4 21 46.85 33.33 191 46.45 953 46.65 45.35 +.15 +16.0 FMajSilv g N AG 8.48 4.93 2174 5.56 14615 6.07 5.40 +.05 -17.5 FstMerch Q FRME .88 1.8 21 50.44 37.09 58 48.12 427 48.96 47.36 -.42 +14.4 FstMidIll Q FMBH .68a 1.7 18 42.46 30.01 10 41.09 100 41.65 40.70 +.05 +6.6 FMidBc Q FMBI .44 1.6 22 27.70 20.50 221 27.18 1219 27.67 26.76 -.21 +13.2 FstNwBc n Q FNWB 47 18.35 15.16 10 16.74 77 16.98 16.52 +.07 +2.7 FstRepBk N FRC .72 .7 21 106.75 84.56 840 101.59 5389 104.17 100.23 -2.61 +17.3 FstRep pfD N FRCpD 1.38 5.4 26.36 24.16 1 25.44 31 25.76 25.44 -.03 -.3 FstRep pfE N FRCpE 1.75 6.8 27.45 25.44 5 25.67 46 25.70 25.66 -.01 -1.8 FstRep pfF N FRCpF 1.43 5.6 26.90 24.65 10 25.54 62 25.68 25.50 -.01 -.9 FtRepB pfH N FRCpH 1.28 5.1 25.97 23.30 6 25.08 63 25.18 25.00 -.02 -1.3 FtRpBk pfG N FRCpG 26.96 24.09 17 25.12 79 25.17 25.02 +.02 -2.8 FstSavFin Q FSFG .60 .8 17 80.01 52.16 2 71.07 9 72.25 68.80 +3.52 +24.6 FstSolar Q FSLR 32 81.72 45.26 726 52.08 4474 53.45 51.65 -22.9 1stSource Q SRCE 1.00f 1.8 19 59.33 44.59 26 55.99 138 57.50 55.25 -.93 +13.2 FTNDXTc Q QTEC .58e .7 83.42 63.59 291 81.27 1042 81.85 80.79 +.79 +13.0 FtTr AbsRet Q FAAR .84e 34.79 27.00 7 28.80 22 28.96 28.53 +.04 -1.8 FtTr 22 n N FIV 9.81 9.02 35 9.30 358 9.35 9.28 +1.9 FT RisDv n Q SDVY .11e .5 22.04 19.62 0 21.77 4 21.97 21.59 -.04 +3.7 FtTrGlob N FAM .90 9.3 11.97 9.56 30 9.64 212 9.77 9.61 -.07 -16.8sFT MCGr N FNY .15e .3 46.88 34.26 10 46.88 192 46.88 46.23 +.67 +19.6 FT AsiaPc Q FPA 1.01e 3.2 38.10 30.83 1 31.65 24 32.48 31.64 -.30 -11.4 FT Europe Q FEP .65e 1.7 42.49 35.99 134 38.72 366 39.50 38.61 +.01 -.9 FT LatAm Q FLN 2.01e 11.1 23.27 17.33 6 18.17 15 19.01 18.05 -.37 -11.0tFT Brazil Q FBZ 1.62e 14.3 18.24 10.95 4 11.33 68 11.53 10.95 +.23 -27.0 FT China Q FCA .68e 2.5 34.79 26.00 0 27.50 16 28.23 27.31 -.16 -7.4 FT Japan Q FJP .77e 1.4 63.38 53.24 8 55.21 41 55.81 55.19 +.52 -7.8 FT SKorea Q FKO .59e 2.3 32.08 24.33 25.44 29 25.44 25.31 +.22 -13.9 FT DevMkt Q FDT .96e 1.6 67.22 56.79 122 59.37 596 60.23 59.06 +.33 -4.8 FT EmMkt Q FEM .64e 2.5 31.32 23.98 39 25.22 571 25.63 24.85 +.06 -9.6 FT Germny Q FGM 1.04e 2.1 55.51 45.17 4 48.55 33 49.90 48.53 -.02 -5.2sFT MCVal N FNK .40e 1.1 37.99 32.56 2 37.42 25 37.99 37.39 -.11 +3.2 FT Canada Q FCAN .29e 1.1 27.35 24.23 1 25.27 20 25.94 25.24 -.23 -4.7 FT Austrla N FAUS .80e 2.4 34.27 31.02 33.13 0 33.13 33.13 +.37 -2.6 FT UK Q FKU 1.57e 4.1 43.39 37.11 3 38.48 14 39.16 38.48 +.08 -3.5 FT Switzld Q FSZ .78e 1.5 56.74 49.30 10 52.26 38 52.87 52.22 +.11 -.9 FT HKong Q FHK 2.82e 7.6 46.25 36.10 37.15 1 37.68 37.15 +.05 -12.5sFT SCGr N FYC .04e .1 53.00 37.75 79 53.13 788 53.16 51.96 +1.22 +25.0 FT EmMSC Q FEMS 1.65e 4.4 47.47 36.10 154 37.30 537 37.93 37.00 -.02 -13.9 FTDvMkSC Q FDTS .97e 2.4 48.51 39.70 7 40.94 23 41.57 40.92 -.08 -7.8sFT SCVal N FYT .26e .7 40.30 32.43 3 39.66 29 40.30 39.51 -.26 +7.6 FT EurzAlp Q FEUZ .50e 1.2 48.43 40.35 11 42.53 38 43.68 42.41 -.14 -3.1sFT MegaCp N FMK .44e 1.2 36.82 30.67 2 36.62 4 36.82 36.53 +.51 +9.3 FstT BICK Q BICK .34e 1.3 33.60 25.99 34 26.68 66 27.21 26.21 +.27 -11.6 FTEurSelDv N FDD 1.09e 8.3 14.79 12.78 93 13.12 430 13.38 13.08 -.09 -4.4sFTDJMic N FDM .49e .9 53.34 42.21 5 52.86 70 53.34 52.36 -.15 +11.4 FT DynEq N FDEU 1.45 9.2 20.20 15.30 47 15.83 396 16.07 15.76 -.08 -15.4 FtTrInOp n Q FCEF .36 1.6 23.93 20.04 2 22.25 53 22.45 22.20 +.07 +1.0 FtTrMun n Q MCEF 19.39 17.65 5 17.94 17 17.98 17.93 -.01 -4.2 FtTEqCom N ERM 23.64 20.26 6 23.30 36 23.49 23.24 +.15 +4.2 FtT EqTact N TERM 23.62 19.41 12 23.32 55 23.51 23.22 +.08 +4.3 FtTrOpp n Q FIXD 1.52 3.1 52.92 48.74 25 49.40 137 49.54 49.35 -.17 -2.7 FTNsdGrid Q GRID .19e .4 53.73 45.47 2 50.00 10 50.76 49.82 +.08 -2.0 FTMltAInc Q MDIV 1.20e 6.4 19.45 17.60 135 18.71 455 18.86 18.65 -.11 -1.6 FT PfdSec N FPE 1.02e 5.3 20.20 18.97 576 19.30 3237 19.30 19.19 +.07 -3.5sFTNsqTDv Q TDIV .86e 2.3 38.48 31.40 37 38.21 189 38.48 37.79 +.49 +8.6 FTLwDOpp Q LMBS 1.41 2.8 52.30 50.98 193 51.15 1036 51.17 51.09 +.03 -.9 FT BuyInc Q FTHI .96 4.1 24.00 21.53 16 23.50 59 23.57 23.38 +.09 +.8 FT StratInc Q FDIV 2.34 4.7 52.20 46.89 5 49.50 21 49.87 49.50 -.29 -3.2 FT HdgBuy Q FTLB .66 2.9 23.65 21.34 6 23.14 57 23.23 23.02 +.05 +.3 FTEnhSht Q FTSM 1.11 1.8 60.10 59.92 413 60.04 2265 60.04 59.99 +.03 +.1 FT RisDiv Q RDVY .40e 1.3 32.00 26.58 81 31.68 656 31.82 31.48 +.23 +6.0 FT SSICv Q FCVT .48a 1.5 32.38 27.52 20 30.98 201 31.02 30.69 +.39 +8.1sFT DWF5 Q FV .18e .6 31.80 24.93 134 31.62 967 31.80 31.43 +.32 +14.7sFT HeitGl N PRME 21.28 17.96 1 21.44 5 21.54 20.73 +.81 +7.5 FT SPIntDv Q FID .99e 5.8 19.83 17.04 2 17.07 8 17.56 17.07 -.32 -8.4 FT AmIndR Q AIRR .08e .3 28.40 22.55 6 28.18 60 28.25 27.93 +.13 +2.8sFT AI Rob n Q ROBT .07p 32.66 28.50 15 32.53 74 32.66 31.94 +.78 +13.1 FT US Eq Q RNDV .35e 1.5 23.04 19.46 22.59 3 22.59 22.32 +.20 +4.1sFT SmCap Q RNSC .22e .9 23.70 19.24 1 23.66 4 23.70 23.53 +.16 +10.0sFT MdCap Q RNMC .19e 23.12 19.33 2 23.00 9 23.12 22.92 +.12 +6.0sFT LgCap Q RNLC .18e 23.12 19.69 2 22.98 13 23.12 22.90 +.24 +5.5 FT EM Sl n N RNEM 59.26 47.26 0 49.81 2 51.09 49.81 -.54 -8.6 FT DevInt Q RNDM .45e 55.12 47.48 1 50.55 7 51.22 50.52 +.11 -3.1 FTNsTrn ef Q FTXR .33e 1.3 27.65 22.49 0 25.32 3 25.89 25.32 -.12 -2.3 FT QualInc Q QINC .60e 2.4 26.90 23.81 5 25.41 8 25.55 25.38 -.23 -.4 FTNsSem ef Q FTXL .14e .4 36.21 25.06 40 32.88 68 33.14 32.52 +.48 +8.6 FsTrNsRt ef Q FTXD .82e 3.3 24.80 18.88 0 24.67 2 24.67 24.50 -.02 +15.0sFTNasPh ef Q FTXH .51e 2.2 23.94 19.28 1 23.72 8 23.94 23.57 +.02 +10.8 FTNsOil ef Q FTXN .37e 1.5 25.88 17.40 10 24.98 55 25.26 24.70 +.32 +18.3 FTNaFood ef Q FTXG .32e 1.6 21.28 19.11 19.85 0 -4.5 FTNsBk ef Q FTXO .40e 1.3 32.44 24.57 252 29.68 711 30.28 29.44 -.17 +1.1sFTDorW n Q FVC .17e .6 29.78 22.93 70 29.45 565 29.78 29.30 +.29 +14.7 FT DWInt Q IFV .32e 1.5 24.24 19.40 47 20.85 726 21.34 20.75 +.11 -6.3 FT LgShEq N FTLS .16e .4 41.72 35.81 10 40.65 60 40.83 40.55 +.20 +3.5tFTEMCur Q FEMB 2.68e 7.3 48.17 36.22 19 36.54 111 37.11 36.19 -.44 -13.3 FT MunHI n Q FMHI 1.68 3.3 53.47 49.45 6 50.65 24 50.65 50.36 +.08 +.3 FT RivAsia Q RFAP 1.14e 2.0 64.93 54.82 12 56.11 19 56.79 56.02 +.36 -7.4 FT RivDev Q RFDI 1.09e 1.8 68.99 59.21 25 61.53 263 62.52 61.29 +.20 -4.0 FT RvfrDyE Q RFEM 1.12e 1.7 79.04 60.85 6 64.39 44 65.38 63.70 +.45 -8.6 FT RivEur Q RFEU .95e 1.5 70.58 60.79 11 63.69 151 64.92 63.51 +.03 -2.5 FT PfInc n N FPEI 21.03 18.88 19 19.17 93 19.18 19.06 +.06 -4.8 FT CA Mun Q FCAL 1.50 3.0 53.00 48.91 1 50.40 3 50.40 50.25 +.03 -2.3 FT VolIn n N HDMV 36.34 32.51 2 33.41 25 33.89 33.27 -.03 -2.7sFT VolD n N HUSV 24.06 21.53 10 23.93 105 24.06 23.86 +.05 +4.1 FTEgyInco A FEN 2.32 10.3 28.00 21.34 65 22.46 359 22.89 22.42 -.36 -15.3 FTEnInfra N FIF 1.32a 8.1 19.19 14.57 31 16.31 174 16.73 16.26 -.25 -8.5 FtTrEnEq N FFA .96 5.8 16.73 14.32 26 16.48 162 16.63 16.40 +.10 +1.8 FTCapStrn Q FTCS .59e 1.1 54.95 45.78 87 54.64 513 54.77 54.18 +.61 +7.1sFTArcaBio N FBT 157.87 117.00 78 157.26 374 157.87 152.50 +5.51 +26.2 FTDJInet N FDN 147.73 96.65 342 145.69 2908 146.76 144.08 +2.19 +32.6sFTN100ExT Q QQXT .14e .3 53.19 45.65 1 52.60 11 53.19 52.53 +.28 +8.2 FsTrGrEn Q QCLN .08e .4 21.73 18.12 20 20.50 78 20.66 20.28 +.10 +1.0sFTrTUSAlp Q TUSA .24e .7 36.41 29.47 3 36.33 37 36.41 36.09 +.61 +9.8 FT RNG N FCG .22e 1.0 24.67 18.65 72 22.51 478 22.92 22.41 -.24 -1.2 FstTrDrcy ef Q DWPP .27e .9 30.68 25.95 0 30.42 10 30.62 30.40 +.15 +5.8 FT ConDis N FXD .30e .7 45.57 36.22 43 43.84 126 44.10 43.47 +.11 +4.2 FT ConStap N FXG .75e 1.6 51.57 44.32 34 48.00 171 48.45 47.64 -.23 -1.4 FT Engy N FXN .33e 1.9 17.75 12.43 343 17.01 1526 17.24 16.87 -.02 +9.9sFT Fincl N FXO .65e 2.0 32.96 28.10 62 32.84 432 32.96 32.66 +.17 +4.9sFT HlthCr N FXH 83.02 65.38 37 82.98 338 83.02 81.72 +1.43 +18.9sFT IndPrd N FXR .16e .4 42.83 34.61 160 42.50 546 42.83 42.21 +.42 +4.7 FT Matls N FXZ .37e .9 46.43 37.79 100 42.39 236 43.27 42.27 -.02 -3.3sFT Tech N FXL .13e .2 63.50 45.02 477 63.24 1218 63.50 62.21 +1.15 +23.2 FT Utils N FXU .67e 2.4 28.25 23.46 136 27.52 354 27.77 27.43 -.19 +5.8sFTCloudC Q SKYY .13e .2 57.02 40.24 168 56.69 1643 57.02 55.93 +.89 +23.6 FTDJGlDiv N FGD 1.42e 5.7 28.07 24.45 43 25.10 477 25.62 25.01 -.25 -4.7 FTNdqAuto Q CARZ .88e 2.4 45.00 35.50 2 36.29 16 37.58 36.29 +.07 -14.0 FT GblAg rs Q FTAG .38e 1.4 29.98 25.13 26.56 4 26.90 26.56 +.54 -5.6 FT GblNRs Q FTRI .45e 3.6 13.25 11.45 1 12.51 10 12.70 12.46 +.13 +1.0sFT Cybersc Q CIBR .03e .1 28.71 20.90 298 28.66 1335 28.71 28.13 +.43 +23.9 FTIntlIPO Q FPXI .28e .8 39.87 33.25 2 35.02 8 35.44 34.88 +.35 -1.0 FT GlbRE N FFR .75e 1.6 47.43 41.42 10 46.34 14 46.66 46.01 +.34 +1.9 FT NAEngy N EMLP .93e 3.9 25.36 21.43 749 24.01 1689 24.42 23.93 -.35 -2.2 FTSenLoan Q FTSL 1.83 3.8 48.42 47.69 126 48.00 785 48.03 47.97 +.04 -.1 FTTactHY Q HYLS 2.64 5.5 49.30 47.05 150 47.82 514 47.88 47.74 +.05 -1.5 FT GlbCmd Q FTGC .26e 21.88 19.14 25 19.54 527 19.67 19.44 -.01 -5.6 FT HiLgSh N FSD 1.20 8.0 17.20 14.35 131 14.98 709 15.00 14.89 +.06 -8.8sFT USIPO N FPX .32e .4 75.97 60.30 38 75.68 284 75.97 75.12 +.85 +10.9 FTChnd N FNI .19e .5 43.90 34.66 13 36.38 101 36.92 36.00 +.34 -8.1 FT Dow30 n N EDOW 23.50 19.74 0 23.31 28 23.49 23.25 +.10 +5.3 FT EngCn N FLM .58e 1.0 63.91 53.61 7 55.39 36 55.81 55.33 +.26 -7.0 FT Wtr N FIW .21e .4 51.36 42.06 59 50.97 133 51.29 50.79 +.12 +4.7 FT RNG rs N FCG/WI FT IntPfd N FPF 1.95 8.9 25.10 21.40 347 22.01 954 22.38 21.79 -.21 -9.7sFT LCCore N FEX .58e .9 63.01 52.70 65 62.64 321 63.01 62.41 +.46 +7.0sFT LCGr N FTC .24e .3 70.57 54.82 23 70.25 173 70.57 69.63 +.80 +14.8 FT LCVal N FTA .82e 1.5 57.69 49.37 66 54.67 284 55.19 54.43 +.07 +.1 FT MLP&E N FEI 1.42 11.3 16.50 11.68 143 12.62 909 13.04 12.62 -.33 -18.7 FT MgdMu Q FMB 1.35 2.6 53.82 52.06 34 52.72 248 52.83 52.65 -.04 -1.5sFT MCCore N FNX .51e .7 73.11 58.36 35 72.81 268 73.11 72.38 +.44 +10.8 FTMstrDv N FDL .79e 2.7 31.14 27.37 60 29.44 525 29.80 29.33 -.24 -2.2 FTFutStrt N FMF 51.53 37.80 1 49.76 7 49.84 49.15 +.29 +4.5 FstTrMtg N FMY 1.02 7.6 14.48 13.20 1 13.36 31 13.44 13.33 +.00 -6.1sFT MultCG N FAD .20e .3 77.39 58.32 5 77.43 100 77.43 76.44 +1.16 +18.0 FT MultCV N FAB .45e .8 59.34 50.92 1 58.19 19 58.78 57.94 -.01 +2.1sFTNDXEq Q QQEW .27e .4 64.33 53.05 24 63.86 103 64.33 63.42 +.51 +10.2 FT NsdABA Q QABA .75e 1.3 58.63 45.86 13 56.46 206 57.19 55.80 -.28 +7.7 FTSmartph Q FONE .86e 1.7 55.89 47.90 1 50.44 149 50.62 50.22 +.65 -3.4 FT MLPEn N FPL 1.26 12.6 13.49 9.57 172 10.03 912 10.40 10.00 -.36 -15.5 FT REIT N FRI .39e 1.6 24.38 20.20 12 24.22 95 24.34 23.87 +.16 +4.0sFT SCCore N FYX .38e .5 70.41 53.96 28 70.34 193 70.45 69.61 +.55 +15.0 FTSpecFin N FGB .70 11.1 7.02 5.65 76 6.31 295 6.43 6.24 +2.8 FTrVL100 N FVL .05e .2 25.04 20.88 0 23.88 13 24.23 23.85 +.01 +2.1 FTrVLDv N FVD .57e 1.8 32.00 28.89 294 31.79 1907 31.99 31.66 -.04 +3.0 FT EmOp N FEO 1.40 10.4 17.42 13.21 16 13.42 67 13.71 13.36 -.03 -17.8 FstUSBcsh Q FUSB .08 .7 34 14.38 10.52 9 11.16 74 11.36 11.00 -.04 -12.8 FstUtdCp Q FUNC .36 1.8 19 24.32 15.00 5 20.15 19 20.70 19.91 -.35 +15.8tFirst LI s Q FLIC .60 2.8 9 33.50 21.45 43 21.80 263 22.01 21.45 -.10 -23.5 FTrSenFlt N FCT .72 5.6 13.53 12.41 28 12.75 258 12.89 12.74 -.14 -.7sFirstEngy N FE 1.44 3.9 8 37.69 29.34 2848 37.38 17318 37.74 36.54 +.33 +22.1 FsthdTech Q SVVC 15.59 7.29 74 15.27 142 15.38 13.58 +1.48 +70.4sFstSvc n Q FSV .54 .6 46 90.21 62.90 24 85.86 127 90.21 85.25 -.63 +22.8sFiserv s Q FISV 38 80.45 60.19 1681 80.07 9509 80.45 77.79 +.04 +22.1 Fitbit n N FIT 7.79 4.51 7961 6.02 30591 6.38 5.90 -.02 +5.4sFiveBelow Q FIVE 116.30 46.00 822 116.47 3338 116.87 111.60 +1.68 +75.6 500.com N WBAI 57 23.22 9.05 68 13.04 293 13.50 12.54 -.04 +29.0 FvPntHld n N FPH 15.04 10.25 391 10.94 1580 11.25 10.86 -.04 -22.4 FivePrime Q FPRX 48.87 12.66 218 14.00 1304 14.44 13.92 -36.1 FiveStar Q FVE 1.80 .90 31 .99 214 1.05 .97 +.01 -34.0sFive9 Q FIVN 48.99 20.42 503 48.05 2927 48.99 46.45 +.59 +93.1 FlagstarB N FBC 24 40.06 31.60 127 33.05 618 33.95 32.72 -.62 -11.7 F&C DynPf N DFP 1.92 7.9 28.36 22.78 36 24.41 208 24.63 24.29 +.07 -8.5 FlrtyPfdInc N PFD 1.08 7.7 16.34 13.19 28 14.11 71 14.16 14.03 -5.8 FlrtyPfdOp N PFO .88 7.3 12.32 10.60 17 12.00 106 12.00 11.93 +.04 +1.6 FlrtyPfdSc N FFC 1.63 8.5 21.56 18.28 69 19.13 349 19.26 19.03 -.10 -6.5 FlrtyTotR N FLC 1.63 8.3 22.00 19.07 24 19.71 89 19.87 19.69 -.01 -8.8 Flanign A BDL .25f .9 15 29.00 20.20 1 27.90 4 27.90 27.30 +.30 +18.3 Fleetcor N FLT 27 225.92 139.47 853 213.74 2538 221.06 213.32 -4.35 +11.1 Flex Ltd Q FLEX 14 19.71 12.93 2897 13.79 15832 14.18 13.70 -.11 -23.3 FlexPhm n Q FLKS 8.98 .45 52 .50 242 .54 .48 -.04 -85.8sFlexUSTilt N TILT 1.74e 1.4 121.11 100.84 4 120.39 43 121.11 120.11 +.63 +7.6 FlxEmgTilt N TLTE 1.26e 2.4 65.59 51.40 7 53.33 93 54.26 52.91 -.20 -10.7 FlxUpstNR N GUNR .67e 2.0 35.54 30.30 221 33.13 1257 33.73 33.05 +.06 -.5 Flx3yrTips N TDTT .39e 1.6 24.71 23.95 130 24.10 753 24.14 24.08 -.03 -1.0 Flx5yrTips N TDTF .54e 2.2 25.46 24.26 249 24.50 548 24.57 24.48 -.10 -1.8 FlxCoreSl n N BNDC 28.51 23.99 24.13 29 24.26 24.13 -.09 -3.7 FlxGlbImp Q ESGG 101.95 88.02 99.82 6 100.00 99.38 +1.70 +5.1sFlxUS Imp Q ESG 69.10 58.04 0 68.77 1 69.10 68.77 +.83 +8.1 FlexEMTilt N TLEH 33.14 28.12 4 29.05 8 29.44 28.83 +.07 -5.8 FlxDMTilt N TLDH 30.34 27.01 1 28.29 6 28.57 28.26 -.03 -3.0 FlxRAstAlo Q ASET 29.37 26.74 7 28.15 30 28.47 28.12 +.01 -2.1sFlxUSQLgC Q QLC 36.07 29.70 3 35.85 35 36.07 35.77 +.19 +7.5 FlxUSLgCp Q LKOR .41e 55.13 49.28 3 50.18 10 50.57 50.18 -.42 -8.4 FlxUSCpBd Q SKOR 1.24 2.5 51.61 48.59 49.22 13 49.32 49.20 -.16 -3.3 FlxDisDur Q MBSD .62e 2.7 24.13 22.89 1 23.12 51 23.17 22.91 +.06 -1.9 FlxGlbQRE N GQRE 1.33e 2.1 64.31 57.24 9 62.93 42 63.53 62.70 +.38 +.3 FlxGblInfr N NFRA .95e 2.0 49.99 44.91 24 46.86 116 47.52 46.76 -.35 -3.9 FlxDevTilt N TLTD 1.88e 2.9 73.71 62.88 5 64.92 73 65.90 64.76 +.01 -6.2 FlxIntDvDf N IQDE 1.15e 5.0 27.04 22.48 1 23.00 30 23.45 22.94 -.04 -9.8 FlxIntDvDy N IQDY 1.02e 4.0 30.65 25.35 2 25.57 19 26.09 25.50 -.15 -10.5 FlxIntlDiv N IQDF 1.01e 4.2 28.63 23.55 117 24.15 551 24.61 24.07 -.09 -9.9sFlxQDvDef N QDEF 1.19e 2.5 47.31 40.56 24 46.99 57 47.31 46.87 +.02 +6.5 FlxQDvDyn N QDYN 1.22e 2.7 47.20 39.79 2 45.32 9 45.87 45.32 -.07 +2.5sFlxQualDv N QDF 1.22e 2.6 47.98 40.94 62 47.62 286 47.98 47.40 +.04 +5.8 FlxRdyAcc N RAVI 1.23 1.6 75.97 67.87 2 75.54 105 75.59 75.48 +.04 +.1 FlexSh n Q FPAY 6.56 2.62 22 2.88 59 3.41 2.79 -.40 -24.2 FlexSolu A FSI 2.10 1.33 18 1.61 383 1.69 1.50 -.05 -11.5 FlexionTh Q FLXN 32.25 19.06 314 22.90 3019 23.04 20.79 +1.43 -8.5 Flexstl Q FLXS .88 2.5 53.00 33.08 24 35.68 77 37.49 34.45 -.96 -23.7 Flor&Dec n N FND 38 58.28 34.31 678 36.76 4435 38.26 36.50 -1.03 -24.5 Flotek N FTK 6.77 1.94 911 2.49 3324 2.50 2.04 +.34 -46.6 FlowrsFds N FLO .72 3.5 21 22.82 17.21 942 20.15 4661 20.58 19.75 -.14 +4.4sFlowserve N FLS .76 1.5 53.17 37.71 1350 52.12 5181 53.17 51.65 +.43 +23.7 Fluent Inc Q FLNT 6.95 2.05 125 2.40 1189 2.40 2.20 +.10 -45.5 TigerM wt A IDI/WS .07 Fluidigm Q FLDM 8.38 4.11 142 7.92 686 8.16 7.60 -.01 +34.5 Fluor N FLR .84 1.5 42 62.09 37.38 1178 57.41 4858 58.94 56.00 -.08 +11.2 FlushFn Q FFIC .80 3.1 18 31.45 24.59 45 25.92 238 26.79 25.64 -.76 -5.7sFlyLeasing N FLY 1.00 6.8 14 15.32 11.54 76 14.80 858 15.32 14.62 -.19 +14.6 Foamix Q FOMX 7.45 4.40 75 5.66 1045 5.98 5.30 -.06 -5.8 FocFin A n Q FOCS 42.99 35.01 62 42.09 1456 42.82 38.36 +2.75 +12.1 FEMSA N FMX .74e .8 101.18 80.86 337 95.88 1117 99.60 95.12 -1.19 +2.1 Fonar Q FONR 10 33.90 21.10 10 26.20 87 26.35 25.18 +.80 +7.6 FootLockr N FL 1.38 2.8 28 59.40 28.42 3018 49.30 21304 50.31 46.69 +.98 +5.2 FordM N F .60a 6.3 5 13.48 9.35 76367 9.48 250617 10.09 9.40 -.20 -24.1 ForeScTc n Q FSCT 38.45 21.56 653 36.07 1908 36.22 34.93 +.69 +13.1 ForshtAut n Q FRSX 8.20 2.44 6 2.85 66 3.02 2.70 -.01 -29.2 ForestCA N FCE/A .72 2.9 20 26.30 19.24 4183 25.15 19520 25.15 25.04 +.06 +4.4 Forestar N FOR 16 26.39 15.35 48 25.70 118 25.95 25.20 -.05 +16.8 FormFac Q FORM 41 18.65 11.10 474 15.45 3492 15.98 13.93 +1.45 -1.3 FormulaSy Q FORTY .68e 1.7 45.65 32.55 0 40.23 0 40.23 40.23 -.78 -.8sForrestR Q FORR .80 1.6 63 50.00 36.95 26 49.20 102 50.00 48.55 -.05 +11.3 ForsightEn N FELP .13 4.73 3.28 7 3.78 88 3.91 3.60 -.07 -13.5 Forterra n Q FRTA 28 12.30 3.02 236 8.46 1153 9.32 8.41 -.64 -23.8sFortinet Q FTNT 83.63 35.44 1706 83.76 6018 84.12 79.76 +3.37 +91.7 Fortis n N FTS 1.70 5.2 38.24 30.88 275 32.72 1076 33.08 32.52 +.10 -10.8sFortive n N FTV .28 .3 85.12 63.97 3626 83.98 17920 85.12 80.53 +3.92 +16.1 FortressBio Q FBIO 5.54 1.41 232 1.97 918 2.02 1.85 +.05 -50.6 FortB pfA Q FBIOP 2.34 12.4 24.80 14.00 0 18.80 3 18.80 17.70 +.50 -17.4 FortTrInf n N FTAI 1.32 7.3 20.13 15.45 76 18.10 369 18.40 17.95 -.08 -9.2 FortunaSlv N FSM 19 6.08 4.03 331 4.58 2378 4.74 4.51 -.09 -12.3tFBHmSec N FBHS .80 1.5 18 73.62 52.63 1876 52.98 6297 55.63 52.55 -1.11 -22.6 FortySev n Q FTSV 16.86 13.80 35 14.82 213 15.87 14.50 -.10 -1.5 ForumEn N FET 17.95 10.30 436 11.95 2501 12.80 11.55 -.60 -23.2sForMrII un Q FMCIU 10.05 9.95 1 10.01 682 10.05 9.96 +.6 ForwrdA Q FWRD .60 .9 28 65.11 49.88 163 64.26 565 64.64 62.85 +.36 +11.9 Forward h Q FORD 26 4.45 1.08 352 1.54 1453 1.56 1.43 +.01 +25.2 ForwdPh Q FWP 23.12e 9.70 1.63 23 3.14 166 3.15 2.75 +.34 -14.7 Fossil Grp Q FOSL 32.17 5.50 1747 22.67 14797 26.89 20.50 -3.88 +191.8 Foster Q FSTR .16 .7 30.30 17.90 11 22.75 57 24.20 22.25 -.95 -16.2 FoundBld n N FBM 16.40 11.90 138 13.81 299 14.16 13.51 +.02 -6.6 FourCorP s N FCPT 1.10 4.1 21 27.48 21.28 608 26.94 2017 27.24 26.80 +.01 +4.8tFourSeEd n N FEDU 3.32 77.9 4 10.45 4.21 1 4.26 30 4.38 4.21 -.03 -52.7 FoxFactory Q FOXF 48 68.30 33.20 173 66.05 827 66.25 62.60 +1.30 +70.0 Francesca Q FRAN 31 8.48 4.51 1030 6.28 5071 7.16 6.17 -.62 -14.1tFrancoN g N FNV .96 1.5 59 86.06 64.50 858 63.99 3362 68.10 63.63 -2.74 -20.0 FrankCov N FC 31.20 18.00 16 25.60 97 26.00 25.40 -.05 +23.4 FrankElec Q FELE .48 1.0 29 50.30 37.60 76 48.90 429 49.55 48.35 +.40 +6.5 FrankFn n N FSB .40p 19 40.30 30.30 81 38.65 492 39.20 38.05 +.30 +13.3 FrankLibInt N FLQH 28.16 23.58 0 25.43 2 25.53 25.43 +.13 +.4 FrankLibEm N FLQE 35.59 29.24 28 30.34 54 30.65 29.94 +.11 -8.2 FrankLibGl N FLQD 30.47 26.92 2 28.19 5 28.54 28.13 -.09 -3.1 FrankLbGlE N FLQG 32.51 28.53 0 31.12 2 31.42 31.03 +.10 +1.8sFrnL LoV n N FLLV 32.98 28.32 32.83 3 32.98 32.69 +.29 +8.4 FrnkLInvGr N FLCO 24.89 23.48 23.79 3 23.84 23.79 -.04 -4.0 FrnL IntO n N FLIO 31.52 27.73 28.09 -4.4sFrkL US Eq N FLQL 31.36 25.91 2 31.32 3805 31.36 31.15 +.29 +8.3 FrankL Mun N FLMB 25.38 24.31 24.35 75 24.35 24.35 -.06 -2.9sFrkL US Sm N FLQS 30.60 24.17 30.60 2 30.60 30.50 +.10 +16.8 Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Continued on next page Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 8 www.sunnewspapers.net The Sun/Saturday, September 1, 2018

PAGE 60

FrankRes N BEN .92 2.9 11 45.96 31.28 5490 31.74 14306 33.58 31.52 -.94 -26.7 FrkStPrp A FSP .36f 4.2 11 11.00 7.08 378 8.57 1044 8.59 8.33 +.14 -20.2 FrkLtdDur A FTF .74 6.6 12.13 10.85 91 11.35 567 11.55 11.30 +.07 -4.1 FrkUnv N FT .47 7.0 7.36 6.55 64 6.77 246 6.81 6.75 -5.6 FranksIntl N FI .30 3.4 9.75 4.93 885 8.83 4721 8.91 8.40 +.13 +32.8 FredsInc Q FRED .24 14.0 7.63 1.30 1004 1.71 2344 1.75 1.50 -57.8 FrptMcM N FCX .20 1.4 9 20.25 13.22 14261 14.05 63016 14.96 13.95 -.42 -25.9 FrghtCar lf Q RAIL .36 2.1 20.46 12.53 14 16.91 113 17.98 16.65 -.94 -1.0 FreqElec Q FEIM 10.59 7.30 5 8.30 95 8.71 7.98 -11.3 FresenMd N FMS .51e 1.0 57.94 46.34 93 50.52 663 53.40 50.38 +.14 -3.9 FDelMnt N FDP .60 1.6 16 52.43 34.29 184 37.44 834 38.82 36.82 -.57 -21.5sFreshpet Q FRPT 36.60 14.10 240 37.15 842 37.65 34.90 +1.60 +96.0 FriedmInd A FRD .24f 2.3 11.47 5.15 40 10.33 189 11.10 10.03 -.67 +81.9 Fronteo Q FTEO 23.31 10.68 17.29 0 17.29 17.29 +1.57 +38.2 Frontr rs Q FTR 2.40 46.2 14.24 4.52 3541 5.20 11954 5.78 5.12 -.48 -23.1 Frontlne rs N FRO .60e 6.43 3.79 279 5.44 1349 5.57 5.39 +.15 +18.5 FuelTech Q FTEK 1.83 .71 120 1.18 210 1.20 1.11 +.06 +5.4 FuelCell rs Q FCEL 2.49 1.00 1701 1.17 7145 1.21 1.03 +.02 -31.2 FulgentG n Q FLGT 5.96 2.73 1 4.15 65 4.33 3.81 -.20 -5.3tFulingGbl n Q FORK 6.00 2.35 43 2.60 100 2.90 2.35 -.30 -34.2 FullHseR Q FLL 4.10 2.43 26 3.05 216 3.23 2.95 +.10 -21.6sFullerHB N FUL .62f 1.1 25 59.58 46.62 237 56.99 1322 59.58 56.57 -1.98 +5.8 FultonFncl Q FULT .48 2.6 20 19.55 15.05 757 18.20 4029 18.30 17.85 +.10 +1.7sFunko n Q FNKO 24.79 5.81 488 25.42 2028 25.61 22.90 +2.16 +282.3tFutFintch lf Q FTFT 8.00 1.33 104 1.29 366 1.63 1.25 -.32 -69.2 FutureFuel N FF .24a 1.6 18 16.22 11.32 47 14.83 206 15.43 14.53 -.30 +5.3tFuweiF rs Q FFHL 4.93 2.01 9 2.10 115 2.29 2.01 -.24 -28.6G -:GWilliFood Q WILC 22 7.36 5.11 8 6.99 37 7.13 6.98 +.09 -2.8 G1Thera n Q GTHX 64.83 16.26 97 60.68 719 61.21 57.51 +2.62 +205.8 GAMCO s N GBL .08 .3 30.94 23.42 8 25.85 62 26.30 25.50 -.14 -12.8 GATX N GATX 1.76f 2.1 17 91.12 56.00 189 84.45 851 87.38 83.98 -1.30 +35.9 GATX 66 N GMTA 27.00 22.81 14 25.11 77 25.28 25.11 -.12 -4.4 GCI Lb A n Q GLIBA 55.47 41.33 257 49.08 1787 49.90 48.35 +.94 -10.3sGCI Lb pfA Q GLIBP .13e 25.04 18.40 50 24.77 132 27.99 24.56 +.10 +8.9 GCP ApT n N GCP 53 34.79 23.85 782 25.20 2184 26.75 24.90 -.90 -21.0 GDL Fund N GDL .64 6.9 10.31 9.02 23 9.22 172 9.26 9.12 +.06 -5.2 GDS Hld n Q GDS .46p 46.18 8.95 846 38.17 7310 39.93 35.96 +1.88 +69.4 GGP Inc N GGP .88 4.0 32 24.23 18.83 22.06 181986 22.29 21.83 +.13 -5.7 GGP Inc pfA N GGPpA 1.59 6.5 25.69 23.55 24.39 11 24.46 24.12 +.21 -3.4 GMAC CpT N ALLYpA 2.03 7.6 26.87 25.46 48 26.80 357 26.80 26.43 +.17 +3.3 GMS Inc n N GMS 18 39.98 23.50 1140 24.85 3463 28.47 24.67 -.92 -34.0 GNC N GNC .80 25.8 3 10.44 2.78 783 3.10 5914 3.28 3.03 -.09 -16.0 GP Strat N GPX 25 31.25 17.15 19 19.05 171 19.55 18.65 +.10 -17.9 GSE Sy Q GVP 15 3.65 2.35 6 3.35 94 3.55 3.30 -.15 +3.1 GSI Tech Q GSIT 8.94 6.02 48 7.01 181 7.06 6.55 +.36 -11.9 GSV Cap Q GSVC 5 9.39 4.48 42 7.27 389 7.38 7.10 +.14 +33.4 GTT Comm N GTT 62.32 28.65 298 43.05 1795 43.55 40.05 +3.00 -8.3sGTY TchHl Q GTYH 10.20 9.75 10.13 24 10.20 10.13 -.03 +2.0 GTY Tc un Q GTYHU 11.00 10.14 10.42 6 10.55 10.42 -.08 +1.0 G-III s Q GIII 27 51.20 23.19 628 45.48 2630 46.92 43.31 -1.05 +23.3sGTx Inc rs Q GTXI 23.65 5.92 364 23.92 1714 24.88 19.24 +4.54 +88.2 GW Pharm Q GWPH 164.76 96.42 134 146.78 1130 148.88 143.57 +3.49 +11.2 GWG Hldgs Q GWGH 4.30e 13.10 7.10 9 11.10 149 12.06 10.62 -.43 +33.4 GabCvInc N GCV .48 7.3 6.95 5.40 143 6.61 353 6.76 6.26 +.13 +12.1 GabCv pfB N GCVpB 1.50 5.7 27.14 25.49 0 26.12 6 26.12 26.00 +.12 -1.4 GabDvInc N GDV 1.32 5.5 24.97 21.31 81 24.02 552 24.29 23.93 +.11 +2.6 GabDiv pfA N GDVpA 1.47 5.7 27.49 25.26 4 25.82 6 25.86 25.71 +.10 -1.2 GabDiv pfD N GDVpD 1.50 5.8 27.40 25.36 0 25.75 4 25.93 25.71 -.02 -2.2 GabDiv pfG N GDVpG 1.31 5.2 26.17 24.10 4 25.30 21 25.40 25.15 +.21 -.2 GabelliET N GAB .60 9.1 6.65 5.87 415 6.58 1859 6.64 6.55 +.03 +6.3 GabllE pfD N GABpD 1.47 5.7 26.75 25.32 0 25.74 8 25.88 25.69 -.01 -1.4 GabllE pfG N GABpG 1.25 5.2 25.25 23.45 5 24.27 10 24.37 24.20 -.01 -1.7 Gabeli pfJ N GABpJ 26.72 24.42 1 25.54 14 25.54 25.36 +.08 GabEq pfH N GABpH 1.25 5.1 25.30 22.50 0 24.69 12 24.88 24.65 -1.8 GabGSmM N GGZ 13.61 11.73 8 12.33 51 12.35 12.21 +.08 -3.2 GabGSm pfA N GGZpA 1.36 5.4 27.63 24.16 2 25.21 2 25.21 25.21 -.01 -1.1 GabGUtil A GLU 1.20 6.3 21.96 18.00 9 19.01 41 19.47 18.82 +.12 -10.8 GabGoAn n A GGO 24.74 16.21 0 18.83 3 19.69 18.23 -.57 +4.4 GabGo pfA A GGOpA 45.00 42.00 42.11 1 42.20 42.11 -.14 -2.1sGabHlthW N GRX .52 4.7 11.00 9.12 55 10.96 258 11.00 10.75 +.22 +6.2 GabHlt pfA N GRXpA 1.44 5.6 26.52 25.02 25.50 2 25.54 25.46 -.03 -1.2 GabHlt pfB N GRXpB 1.47 5.7 27.22 25.49 0 25.87 2 25.94 25.86 -.05 -1.7 GabMultT N GGT .88e 9.6 10.09 8.42 41 9.12 229 9.16 9.03 +.04 -.9 GabMT pfB N GGTpB 1.50 5.8 27.18 25.26 25.77 3 25.90 25.77 +.06 -1.9 GabMul pfE N GGTpE 25.30 22.97 2 24.60 15 24.72 24.20 +.40 -2.0 GabUtil N GUT .60 10.2 7.20 5.68 71 5.86 806 5.87 5.81 -.02 -17.5 GabUt pfA N GUTpA 1.41 5.5 26.50 24.89 1 25.85 7 25.92 25.47 +.21 +1.0 GabUtil pfC N GUTpC 26.19 24.54 3 25.46 6 25.48 25.21 +.27 Gafisa rs N GFA 12.99 5.12 11 5.53 155 5.81 5.27 -.28 -56.2 Gaiam A Q GAIA 22.75 10.85 45 17.50 353 17.80 16.15 +.55 +41.1 Gain Cap N GCAP .24 3.3 12 13.26 6.04 214 7.37 1783 7.43 7.08 +.21 -26.3 Galapag n Q GLPG 121.09 84.13 39 101.36 196 105.89 101.00 -3.06 +8.1 GalectinTh Q GALT 9.49 1.28 1332 6.47 6161 6.53 4.06 +2.28 +93.7 Gallaghr N AJG 1.64 2.3 27 73.11 57.19 646 72.14 3247 72.65 71.43 -.01 +14.0 GalmedPh Q GLMD 16 27.06 3.61 167 13.55 708 13.66 12.39 +1.00 +48.1 GamGldNR A GGN .84 17.1 5.77 4.80 369 4.91 2005 5.00 4.90 -.05 -5.8 GamGld pfB A GGNpB 1.25 5.4 25.30 22.50 3 23.29 12 23.45 23.21 -.06 -6.2 GamNRG&I N GNT .84 14.0 7.21 5.80 39 6.00 342 6.07 5.94 +.03 -10.6 GamNR pfA N GNTpA 1.30 5.5 26.27 22.77 3 23.80 23 24.11 23.63 +.01 -4.8 GameStop N GME 1.52 11.5 20.97 12.20 3724 13.27 33510 16.50 13.18 -3.28 -26.1 Gam&Lsr n Q GLPI 2.52 7.0 20 39.32 32.51 678 35.79 3594 36.37 35.58 +.06 -3.3 GamngPtrs Q GPIC .12e 11.95 8.02 2 8.70 4 8.98 8.60 -.28 -22.6 Gannett n N GCI .64 6.2 12.38 7.94 1362 10.28 4239 10.95 10.14 -.47 -11.3 Gap N GPS .97 3.2 13 35.68 22.98 3093 30.35 23787 31.13 29.67 +.70 -10.3 GardDnv n N GDI 38.00 22.68 453 27.96 3886 28.86 27.48 +.45 -17.6sGarmin Q GRMN 2.12 3.1 22 68.67 50.98 843 68.14 5307 68.67 65.01 +3.40 +14.4 GarrisnCap Q GARS 1.12 12.8 9 8.95 7.77 55 8.75 209 8.77 8.70 +.04 +7.9sGartner N IT 46 149.62 111.57 395 149.76 1855 149.97 145.08 +4.39 +21.6 GasLogPt N GLOP 2.09f 8.6 11 25.60 21.85 122 24.30 564 25.40 24.20 -.70 -1.8 GasLPt pfA N GLOPpA 27.24 25.30 7 26.63 42 26.63 26.37 +.26 +2.0 GasLog N GLOG .56 3.3 31 22.55 15.60 207 16.80 1431 17.15 16.60 -.05 -24.5 GasLog pfA N GLOGpA 2.19 8.3 27.63 25.20 1 26.34 14 26.34 25.88 +.40 -1.0tGastarExp A GST 1.39 .08 6353 .08 15954 .10 .07 -.01 -92.5 Gastar pfA A GSTpA 2.16 67.1 19.10 2.35 12 3.22 150 4.44 3.15 -.72 -82.0 Gastar pfB A GSTpB 2.69 82.0 21.88 2.34 13 3.28 123 4.58 3.25 -.62 -82.6 GatesInd n N GTES 33 18.72 14.60 177 18.23 886 18.39 17.62 +.62 +.8 GazitGlobe N GZT .37e 4.1 9 11.00 8.78 4 9.14 31 9.30 9.01 -.01 -13.2 GeeGroup A JOB 4.68 2.00 5 2.48 13 2.68 2.42 -.15 -10.7 Gemphire n Q GEMP 11.43 .83 143 1.40 1449 1.51 1.35 -.04 -82.4 GencoSh rs N GNK 20.07 9.75 204 13.73 886 14.53 13.37 -.26 +3.1 Gencor s Q GENC 33 18.45 12.25 10 12.90 44 13.36 12.85 -.25 -22.1 Generac N GNRC 20 56.64 37.70 334 55.49 1830 55.56 54.48 +1.13 +12.1sGAInv N GAM 1.15e .9 37.02 32.20 20 36.90 164 37.02 36.65 +.39 +7.3 GAInv pfB N GAMpB 1.49 5.6 27.09 25.55 1 26.44 13 26.46 26.23 +.11 -.6 GenDynam N GD 3.72 1.9 20 230.00 184.21 1028 193.40 5780 196.40 191.35 +.81 -4.9 GenElec N GE .48 3.7 25.30 11.94 50349 12.94 255690 12.98 12.45 +.44 -26.0sGenFin Q GFN 14.45 4.55 66 13.65 933 14.45 12.60 -.10 +100.7 GenFin pfC Q GFNCP 8.90 8.6 104.67 95.50 103.47 2 103.65 103.20 +.80 +3.1 GenFin 21 Q GFNSL 2.03 7.9 26.50 24.08 3 25.64 13 25.79 25.52 -.04 +1.6 GenMills N GIS 1.96 4.3 10 60.69 41.01 3629 46.01 13572 46.34 45.21 +.03 -22.4 GenMoly A GMO .51 .28 93 .39 864 .42 .36 +.01 +18.5 GenMotors N GM 1.52 4.2 46.76 34.50 13662 36.05 65069 37.86 35.78 +.10 -12.1sGensco N GCO 51.85 20.90 618 50.85 2135 51.85 44.45 +6.05 +56.5sGenesWyo N GWR 29 90.19 65.49 285 87.89 1661 90.19 87.20 -.21 +11.6 GenesisEn N GEL 2.88f 12.0 27.84 18.42 521 23.93 2817 24.90 23.72 -.67 +7.1 GenesisHlt N GEN .24 13.6 2.86 .60 272 1.77 1508 1.81 1.62 +.05 +132.0 GeneticT rs Q GENE 2.05 .73 32 1.13 257 1.18 1.11 -2.6 GenieEn n N GNE .30 5.5 7.17 3.82 69 5.41 435 5.75 5.21 -.05 +24.1 GenieE pfA N GNEpA .64 8.5 7.86 6.85 0 7.52 27 7.72 7.45 -.13 +2.5 GeniusBr n Q GNUS 4.37 2.01 10 2.23 63 2.40 2.21 +.02 -18.0 GenMark Q GNMK 10.16 3.63 311 8.56 1746 8.81 7.49 +.94 +105.3 GenoceaB Q GNCA 5.70 .56 639 .64 2034 .65 .59 +.03 -44.8sGenomic Q GHDX 62.25 26.54 192 61.17 2232 62.25 57.73 +3.49 +78.9 Genpact N G .30 20 34.79 27.83 586 30.64 2697 30.73 30.20 +.13 -3.5tGenprex n Q GNPX 19.45 2.41 33 2.55 430 2.75 2.41 +.02 -45.7 Gentex Q GNTX .44 1.9 15 25.41 17.52 1433 23.38 6358 24.16 23.20 -.16 +11.6 Gentherm Q THRM 55 49.80 29.80 194 49.20 1002 49.70 47.70 +.20 +55.0 GenuPrt N GPC 2.88 2.9 22 107.75 81.63 578 99.85 2764 100.31 98.72 +.72 +5.1 Genworth N GNW 3 4.92 2.66 1280 4.65 7124 4.69 4.57 +.08 +49.5 GeoGrp s N GEO 1.88 7.4 15 28.06 19.05 556 25.37 2793 25.77 24.95 +.33 +7.5 GeoPark N GPRK 21.88 7.45 182 18.07 1023 18.82 17.48 +.02 +82.3 GaPw 77 n N GPJA 26.14 23.01 39 24.40 211 24.60 23.84 +.51 -4.7 GeospcT hs Q GEOS 18.71 9.18 72 14.13 452 14.41 13.57 -.17 +8.9 Gerdau N GGB .02e .5 5.32 2.89 7550 3.90 36908 4.00 3.75 +.05 +4.8 GerABcp s Q GABC .60 1.6 21 39.02 30.75 30 37.59 275 37.93 37.32 -.07 +6.4 GerNew N GF 1.23e .4 21.49 17.28 22 19.14 64 19.33 18.90 +.38 -1.5 GeronCp Q GERN 6.68 1.74 8913 5.73 55880 5.87 4.62 +.54 +218.3 GettyRlty N GTY 1.28 4.4 16 29.89 22.68 118 29.11 468 29.59 28.80 -.04 +7.2 Gevo rs Q GEVO 24.74 2.75 261 3.85 2145 4.20 3.65 -.13 -67.4 Gibraltar Q ROCK 22 46.60 27.95 160 45.40 535 46.30 44.60 -.30 +37.6 GigCapit n N GIG 10.22 9.60 9.94 14 9.97 9.93 -.01 +3.1 GigaMda rs Q GIGM 4.37 2.36 2 2.90 18 3.13 2.90 -.11 -4.6 GilatSatell Q GILT 9.30 5.43 3 8.96 47 9.00 8.73 +.23 +15.8 Gildan s N GIL .45 1.5 17 34.19 25.33 413 29.45 1922 30.13 29.23 +.20 -8.8 GileadSci Q GILD 2.28 3.0 9 89.54 64.27 4311 75.73 28990 76.59 73.84 +2.14 +5.7sGlacierBc Q GBCI 1.04f 2.3 24 45.75 31.38 339 45.68 1591 45.85 44.70 +.33 +16.0 GladstnCap Q GLAD .84 8.6 10 9.92 7.80 81 9.73 505 9.84 9.67 +.05 +5.6 Gladst24 pf Q GLADN 1.50 5.8 26.14 24.60 12 25.65 17 25.75 25.35 +.29 -.8 GladstnCm Q GOOD 1.50 7.5 23.29 16.78 95 19.91 398 19.99 19.65 +.04 -5.5 GladCm pfA Q GOODP 1.94 7.3 27.25 25.25 1 26.41 8 26.59 26.17 +.23 Gladstn pfB Q GOODO 1.88 7.1 27.82 25.33 2 26.26 13 26.79 26.05 -.31 +.7 GladCm pfD Q GOODM 1.75 6.9 26.25 24.56 1 25.45 5 25.46 25.37 +.01 -1.7 GladstInv Q GAIN .80a 6.7 17 12.26 9.00 124 11.99 674 12.12 11.86 -.08 +7.4 GldsInv pf D Q GAINM 1.56 6.2 25.78 25.07 6 25.24 26 25.26 25.15 -.02 -1.4sGladstIn pfE Q GAINL 25.39 25.14 54 25.44 290 25.44 25.17 +.24 +1.2 GladstLnd Q LAND .53 3.9 14.29 11.36 72 13.70 337 13.80 13.20 +.42 +2.0 GladLnd pfA Q LANDP 1.59 6.2 27.95 25.31 0 25.70 7 25.80 25.59 -.11 -.6 Glatfelter N GLT .52 2.7 15 23.85 15.30 223 19.23 1804 19.60 18.44 +.79 -9.8sGlaukos n N GKOS 70.91 23.08 1331 68.37 16554 70.91 43.41 +24.54 +166.5 GlaxoSKln N GSK 2.89e 7.1 42.36 34.52 2155 40.50 8876 41.62 40.35 -.78 +14.2 GlenBurnie Q GLBZ .40 3.1 28 13.55 10.34 9 12.70 17 12.70 12.12 +.26 +14.9 GblBldT n Q GBT 68.05 26.10 508 48.95 2849 51.30 48.30 -.30 +24.4sGblBrCopp N BRSS .36f .9 18 38.40 27.50 165 38.55 519 38.60 37.00 +1.20 +16.5 GblEagEnt Q ENT 3.59 .87 164 2.66 618 2.82 2.49 -.09 +16.2 GlbIndem Q GBLI 27 49.91 32.22 16 39.43 66 41.00 39.21 -1.01 -6.2 GlbIndm 45 Q GBLIZ 1.94 7.5 26.21 25.02 1 25.73 15 25.75 25.57 +.20 -.5 GlbIndem 47 Q GBLIL 1.97 7.6 26.24 25.26 3 26.09 22 26.09 25.80 +.23 +.8 GlbMed n N GMRE .20p 9.83 6.34 62 9.57 390 9.62 9.29 +.08 +16.7 GlMed pfA N GMREpA 1.88 7.4 25.82 23.50 3 25.30 16 25.46 25.00 +.17 -.1 GlobNetL n N GNL .94 4.4 35 22.53 15.55 476 21.69 2424 21.76 21.06 +.39 +5.4 GlNetL pfA N GNLpA 1.81 7.2 25.97 24.06 6 25.21 21 25.25 25.10 -.05 -1.8 GlobPtrs N GLP 1.90f 10.2 21.05 15.17 44 18.65 401 20.65 18.50 -1.95 +11.7sGlobPay s N GPN .04 42 125.55 92.90 907 124.58 4653 125.55 122.48 +2.43 +24.3 GlSlfStor n Q SELF .26 6.1 5.15 3.92 10 4.25 58 4.27 4.15 +.04 -7.8 GlbShipLs N GSL .40 34.2 1.94 .98 20 1.17 85 1.19 1.14 +.01 +.9 GlbShip pfB N GSLpB 2.19 8.8 25.36 21.29 25.00 24 25.00 24.60 +.40 +4.5 GlWatRs n Q GWRS .28 2.9 10.50 8.40 8 9.85 154 9.85 9.55 -.09 +5.5 GlbXNordic N GXF .83e 3.7 24.68 21.25 2 22.60 218 22.95 22.56 +.01 -.4 GbXSpDvE N SDEM .63e 17.90 13.45 11 13.80 62 14.09 13.66 -.04 -15.2 GbXSpdvRE Q SRET 1.24 7.9 15.88 13.72 53 15.73 296 15.85 15.65 +.08 +1.2 GbXUSRota N SCTO .12p 28.03 24.73 27.51 16 27.61 27.45 +.25 +4.6 GblXEffic N EFFE .16p 27.69 25.00 2 27.15 3 27.15 27.00 +.28 +1.9 GblXPortgl N PGAL .36e 2.9 13.33 11.54 2 12.41 129 12.81 12.41 -.24 +4.4 GblXColum N GXG .41e 4.1 11.51 9.33 52 9.92 204 10.43 9.77 -.31 -1.0 GblXEmFtr N EMFM .40e 1.9 26.16 20.66 1 21.22 6 22.00 21.06 -.40 -11.5 GbXMLP&E N MLPX .60 4.4 14.60 11.36 115 13.66 669 14.11 13.56 -.37 +.5 GblXChMat N CHIM .24e 1.3 24.12 17.11 0 18.02 1 18.25 18.02 +.34 -13.6tGblXArg N ARGT .09e .3 38.46 24.96 248 26.11 612 27.86 24.96 -1.16 -26.1 GblXSDvUS N DIV 1.93 7.6 25.98 23.43 46 25.24 243 25.45 25.13 -.14 -1.4 GXSupInPf N SPFF .99 8.2 12.75 11.65 23 12.07 307 12.10 12.00 +.05 -.7sGblXGuru N GURU .28e .9 32.95 27.16 3 32.72 23 32.95 32.37 +.42 +10.2 GbXGreece N GREK .13e 1.5 11.56 8.31 608 8.72 3445 9.14 8.63 -.13 -15.2 GblXChCon N CHIQ .12e .7 19.98 15.05 34 16.06 307 16.46 16.01 +.24 -14.0 GblXSocM Q SOCL 39.03 29.51 30 33.07 173 33.84 32.96 +.02 +.4 GblX MLP N MLPA .90e 9.2 10.88 8.14 276 9.78 1675 10.08 9.70 -.27 -.8 GblXFertil N SOIL .25e 2.3 11.01 9.37 2 10.82 15 10.93 10.74 +.24 +2.8 GblXChiEn N CHIE .41e 3.3 13.77 10.90 1 12.52 1 12.71 12.52 +.02 +10.3 GblXSupDv N SDIV 1.42e 6.6 22.60 20.09 223 20.70 941 20.96 20.62 -.14 -5.0 GlbXChiFn N CHIX .34e 2.0 21.04 16.14 6 16.84 71 17.33 16.73 -.06 -6.4 GbXSEAsia N ASEA .42e 2.6 18.44 15.14 4 16.11 12 16.68 15.73 -.25 -5.3 GblXPakist N PAK 15.14 10.21 15 11.05 80 11.30 10.85 -.18 -10.7 GblXChiInd N CHII .35e 2.6 16.58 13.22 0 13.66 2 14.06 13.62 -.14 -10.6 GblXNorway N NORW .83e 5.8 14.95 12.71 426 14.33 1117 14.61 14.23 -.08 +9.1 GbXNsChiT Q QQQC .07e .3 34.11 24.55 5 26.28 52 27.62 26.19 -.48 -14.9sGblXScUS n N SCIU 33.30 28.66 11 33.04 378 33.30 32.79 +.08 +6.8 GblXScEu n N SCID 29.75 26.35 27.38 4 27.67 27.37 +.25 -1.2 GblXScAs n N SCIX 27.08 24.48 25.32 2 25.64 25.31 -.01 -2.2 GblXScJp n N SCIJ 33.72 28.93 1 29.73 4 29.89 29.69 +.43 -6.2 GbX Auto n Q DRIV 15.78 14.15 3 14.82 26 15.08 14.76 +.10 -3.0 GbX US pf n N PFFD 26.22 23.70 60 24.66 218 24.69 24.45 +.17 -.9 GbXNigeria N NGE .31e 1.6 27.10 18.56 10 18.86 111 19.37 18.61 -.04 -13.1 GbX US Inf N PAVE 17.80 13.99 5 17.23 129 17.40 17.13 +.11 +2.7sGblFound n N BOSS 20.83 15.77 0 20.80 9 20.83 20.58 +.30 +20.1 GblX SupDv Q EFAS 19.06 16.72 0 17.08 3 17.40 17.08 -.12 -5.7 GblXYldco Q YLCO .51 4.3 12.89 11.36 4 11.99 27 12.04 11.82 +.04 -4.7 GblX Rob n Q BOTZ 27.42 20.22 510 23.05 2893 23.08 22.49 +.78 -2.7sGlbXCon ef Q KRMA 21.31 17.37 2 21.13 27 21.31 21.11 +.09 +8.8sGblXMilTh Q MILN 23.73 17.38 23 23.70 99 23.73 23.32 +.41 +23.1sGbX Longv Q LNGR 22.37 18.69 3 22.28 10 22.37 21.93 +.45 +14.5 GlX Intrn n Q SNSR 21.41 18.10 27 20.94 215 21.05 20.61 +.35 +5.5sGbX HlthW Q BFIT 19.75 15.68 1 19.83 7 19.83 19.57 +.32 +19.0 GblXSupdiv Q ALTY 1.25 8.2 16.00 14.06 8 15.34 39 15.69 15.33 -.03 +.2sGlX Fintc n Q FINX 29.30 19.55 245 29.29 1470 29.32 28.85 +.57 +33.4 GlbXCop rs N COPX .43e 2.0 29.34 20.41 10 21.31 132 22.39 21.31 -.24 -22.1 GlbXSilv rs N SIL 36.36 23.84 41 24.67 373 25.94 24.67 -.54 -24.4 GlbXLith rs N LIT 41.21 30.79 126 32.10 799 32.65 31.80 +.19 -17.2 GbX Gold rs N GOEX 25.21 18.62 5 19.02 31 19.97 18.96 -.60 -18.4 GbXUran rs N URA 16.36 11.81 118 12.72 713 12.86 12.61 +.08 -15.5sGlXCatholc Q CATH 36.22 29.83 1 35.93 27 36.22 35.84 +.26 +9.1 GlblScape A GSB .06 1.5 22 4.35 3.20 37 3.95 361 3.99 3.91 -.02 +11.3 Globalstar A GSAT 2.04 .40 3006 .51 13218 .55 .48 -.01 -61.1sGlobantSA N GLOB 67 65.43 34.82 530 64.88 2245 66.41 61.02 +3.03 +39.6 GlobusM rs Q GLBS 2.26 .28 144 .42 483 .43 .37 +.04 -63.4 GlobusMed N GMED 45 57.55 27.79 366 53.27 2260 55.00 51.51 +.94 +29.6 Glowpoint A GLOW .65 .15 400 .18 920 .19 .17 +.00 -50.8sGluMobile Q GLUU 7.74 3.02 3715 7.70 12035 7.75 7.37 +.06 +111.5 GlycoMim Q GLYC 26.05 10.25 155 14.72 994 15.59 14.64 -.36 -12.3sGoDaddy n N GDDY 81.95 42.19 2133 81.46 8894 81.95 79.54 +2.54 +62.0 Gogo Q GOGO 14.76 3.52 1062 4.49 4501 4.67 4.41 +.07 -60.2 GolLinhs s N GOL 14.48 5.03 606 5.52 3447 5.60 5.04 +.40 -37.0 GolLNGLtd Q GLNG .50f 2.0 35.54 19.32 730 25.56 6735 26.65 25.32 -.26 -14.3tGolLNGPt Q GMLP 2.31 17.1 23.46 13.83 545 13.52 2242 14.62 13.50 -.98 -40.7 GolrLNG pf Q GMLPP 2.19 8.6 26.70 24.22 5 25.54 71 25.69 25.33 +.14 -1.8 GoldFLtd N GFI .02e .8 4.70 2.36 3298 2.49 13829 2.62 2.44 -.05 -42.1 GoldResrc A GORO .02 .4 65 7.33 3.52 328 5.16 1316 5.40 5.10 -.10 +17.3 GoldStdV g A GSV 2.01 1.15 394 1.56 1602 1.69 1.52 -.10 -10.9 Goldcrp g N GG .24 2.2 15 15.55 10.38 5386 10.84 27963 11.46 10.81 -.31 -15.1 GoldBull n Q DNJR 9.46 4.40 5 7.70 33 7.70 6.05 +.98 +62.4 GoldenEnt Q GDEN 28 34.75 21.77 300 29.01 1311 29.63 27.99 -.10 -11.1 GoldenMin A AUMN .65 .21 436 .27 1418 .30 .23 +.02 -36.6 GoldenOc rs Q GOGL .40 4.3 25 9.94 7.00 82 9.25 449 9.68 9.24 -.37 +13.5 GoldStr g A GSS 7 .92 .56 1230 .74 3992 .74 .69 +.03 -17.3 GldFld A GV 13 6.38 3.60 17 4.75 173 4.85 4.75 -.05 -3.1 GoldS pfJ N GSpJ 1.38 5.3 27.74 25.36 31 26.13 255 26.18 26.04 +.03 -1.4 GS BDC n N GSBD 1.80 8.2 12 23.10 18.78 109 22.01 560 22.39 21.97 -.32 -.8 GS ActbtInt N GSIE 32.48 28.25 118 29.45 964 29.90 29.34 +.04 -1.8 GS ActEM N GEM 39.44 31.33 51 32.87 808 33.51 32.59 -.05 -8.2 GS ActEur N GSEU .60e 33.94 29.73 49 30.69 75 31.46 30.63 -.20 -3.2 GS ActJpn N GSIY 36.02 30.58 1 32.87 9 33.07 32.79 +.36 -2.3sGS US LgC N GSEW 46.65 40.58 84 46.35 133 46.65 46.17 +.33 +6.6 GS HYBd n N GHYB 50.32 48.01 0 48.83 5 48.87 48.79 -.01 -1.4 GS CpBd n N GIGB 50.44 47.71 5 48.31 38 48.47 48.26 -.13 -3.8sGS ActLgC N GSLC 58.98 48.26 128 58.75 1252 58.98 58.50 +.46 +10.1 GS 0-1Yr n N GBIL 105.09 99.91 60 100.18 626 100.18 100.12 +.06 +.2sGS Indus n N GVIP 58.50 49.18 5 57.91 42 58.50 57.86 +.25 +9.3sGS SCap n N GSSC 49.66 39.39 1 49.48 12 49.66 49.06 +.33 +14.3 GSCI37 N GSC 28.00 17.55 25.51 1 26.11 25.51 +.11 +6.4 GoldmanS N GS 3.20f 1.3 19 275.31 214.64 1965 237.81 13032 245.08 236.56 +3.50 -6.7 GoldS pfK N GSpK 1.59 5.8 29.55 26.63 21 27.21 176 27.28 27.13 +.02 -4.7 GoldS pfN N GSpN 28.34 25.95 19 26.75 202 26.84 26.57 +.11 -3.9sGoldS pfB N GSpB 1.55 5.8 27.40 25.20 3 26.70 68 27.40 26.64 -.27 +3.2 GoldS pfC N GSpC 1.02 4.2 25.27 21.52 2 24.60 59 25.17 24.32 +.36 +8.1 GoldS pfA N GSpA .96 4.1 23.97 21.25 17 23.60 153 23.65 23.15 +.38 +4.7 GoldS pfD N GSpD 1.02 4.4 23.52 21.46 65 23.43 589 23.44 22.92 +.44 +3.7 GS MLPEn N GER .64 9.8 7.29 5.25 144 6.55 1427 6.85 6.50 -.23 +6.5 GS MLPInc N GMZ 1.38 14.7 10.33 7.55 112 9.38 909 9.67 9.29 -.30 +4.9 GolubCap Q GBDC 1.28a 6.7 13 19.47 17.35 239 19.10 813 19.17 18.90 +.16 +4.9 GoodTimes Q GTIM 5.25 2.25 27 4.90 145 5.25 4.85 +.05 +84.9 GoodrPet n A GDP 15.75 8.20 7 13.99 166 13.99 12.77 +.82 +28.2 Goodyear Q GT .56 2.5 7 36.07 20.75 7807 22.69 17469 24.73 22.13 -.89 -29.8sGoosehIn n Q GSHD 32.02 10.78 94 31.02 682 32.02 26.06 +4.56 +97.0 GoPro Q GPRO 11.89 4.42 1522 6.41 8238 6.51 6.11 -.01 -15.3sGordPoin n Q GRAQ 9.87 9.70 9.87 39 9.87 9.80 +.07 +1.8 GorsHl A n Q GSHT 10.49 9.85 9 10.33 573 10.35 10.22 +.07 +3.9 GoresHl un Q GSHTU 11.40 10.25 119 10.92 126 11.24 10.85 +.02 +5.4 GormanR N GRC .50 1.4 32 38.07 26.53 44 36.66 168 37.90 36.04 -.82 +17.5 GovPrpIT Q GOV 1.72 10.2 28 19.60 11.87 579 16.91 3044 17.21 16.65 -.03 -8.8 GovPrpIT46 Q GOVNI 1.47 5.8 26.37 24.28 10 25.30 80 25.48 25.30 -2.1 vjGrace N GRA .96 1.4 21 77.37 58.48 339 70.66 2708 72.01 70.34 -.29 +.8 Graco s N GGG .53 1.1 15 49.69 37.39 398 47.01 2536 47.36 46.41 +.64 +4.0 GrahamCp N GHM .40f 1.4 20 28.98 17.97 27 27.81 73 28.06 26.37 -.02 +32.9 GrahamH s N GHC 5.32f .9 21 625.45 536.90 15 562.65 68 571.43 558.00 -3.85 +.8 Graingr N GWW 5.44 1.5 25 372.06 155.00 413 354.07 2537 367.58 352.08 -11.08 +49.9 Grmrcy pfA N GPTpA 1.78 7.0 27.76 24.41 1 25.47 20 25.50 25.32 +.03 -5.4 GrmPrTr rs N GPT 1.50 5.5 31.26 21.12 2714 27.35 6093 27.40 27.34 +.01 +2.6 GranTrra g A GTE 3.61 1.93 1164 3.45 6733 3.57 3.22 +.14 +27.8 GranaMon N GRAM .25e 7.5 5.15 2.25 39 3.33 215 3.47 3.08 -.10 +16.8 GrCanyEd Q LOPE 25 123.30 79.23 191 119.14 1393 120.95 117.87 -.83 +33.1 GraniteC N GVA .52 1.1 31 68.58 40.76 394 45.68 2244 45.99 44.60 +1.12 -28.0 GranitPnt n N GPMT 1.60f 8.4 58 19.30 16.15 150 19.14 1359 19.17 18.82 +.35 +7.9 GraniteRE N GRP/U 2.30 42.53 36.24 4 41.80 10 42.44 41.80 +.06 +7.0 Gran Gld n N BAR 142.87 117.15 30 119.73 83 121.01 119.46 -.56 -8.1 GranCom n N COMB 27.39 24.54 9 25.07 59 25.16 24.92 +.05 -4.2 GranSP n N COMG 32.29 24.96 2 29.68 17 29.75 29.33 +.20 +7.2 GrphTInt n N EAF 24.36 14.44 945 18.48 5112 19.73 18.04 -.18 +19.2 GraphPkg N GPK .30 2.1 15 16.74 12.65 2011 14.22 12281 14.62 14.07 -.14 -8.0 Gravity s Q GRVY 15 54.49 9.25 54 17.30 191 21.38 17.30 -3.20 -63.4 GrayTelev N GTN 13 17.80 10.70 711 17.45 2268 17.45 16.80 +.45 +4.2 GrayTvA N GTN/A 24 16.00 9.50 1 16.00 1 16.00 15.30 +.20 +11.5 GrtAjax n N AJX 1.20 8.8 9 14.69 12.27 26 13.64 189 13.78 13.39 +.08 -1.3 GrtAjx24 n N AJXA 26.80 24.54 25.55 27 25.55 25.42 +.08 +.7 GrElCp hn Q GECC 1.00 10.1 11.30 8.76 5 9.86 134 10.02 9.71 +.17 +.2 GrElm22 n Q GECCL 1.63 6.3 26.97 24.75 0 25.75 11 25.86 25.66 +.05 +1.2 GrElm25 n Q GECCM 1.69 6.7 25.35 24.10 9 25.30 22 25.30 25.05 +.20 +3.4 GrElm hn Q GEC 4.40 2.96 8 3.10 26 3.25 3.06 +.05 -23.5 GrLkDrge Q GLDD 5.85 3.75 90 5.48 426 5.80 5.25 -.28 +1.4 GtPanSilv g A GPL 1.46 .78 129 .87 1386 .94 .85 -.03 -32.6 GrtSoBc Q GSBC 1.12 1.9 16 61.65 47.80 42 59.30 81 60.73 58.50 -.95 +14.8 GrtWstBcp N GWB 1.00 2.3 17 46.03 33.27 269 43.54 833 43.88 42.70 +.11 +9.4 GreenBncp Q GNBC .40 1.7 19 25.15 19.50 107 24.00 670 24.55 23.60 -.50 +18.2 GreenBrick Q GRBK 14 12.50 8.90 77 10.45 454 10.45 10.00 +.35 -7.5 GreenDot N GDOT 41 87.13 46.45 225 85.67 881 86.75 84.48 +.01 +42.2 GreenPlns Q GPRE .48 2.7 89 21.90 15.25 530 17.75 3112 18.30 17.06 -.25 +5.3tGrnP LP n Q GPP 1.90 12.5 8 20.39 15.04 30 15.20 231 15.45 15.04 -18.7 Greensky n Q GSKY 27.02 14.49 1024 20.25 4366 20.56 18.89 +.80 -13.3 GreenTrH n N GHG 25.10 10.75 121 12.00 801 13.33 11.65 -.99 -7.3sGreenbCos N GBX .92f 1.6 12 60.90 41.95 203 58.00 1486 60.90 57.65 -1.70 +8.8 GrCB NY s Q GCBC .40f 1.1 26 38.00 22.35 2 34.95 9 35.00 34.15 +.45 +7.2 Greenhill N GHL .20 .7 33.45 13.80 612 27.50 2238 30.05 27.30 -2.15 +41.0sGreenlAc rt Q GLACR .69 .31 1 .38 8 .69 .38 -.07 +5.6tGreenlAc un Q GLACU 11.17 10.08 99 10.19 100 10.20 10.08 -.01 +.7stGreenlAc n Q GLAC 9.70 9.63 1 9.65 42 9.70 9.63 -.1 Greenlight Q GLRE 23.00 12.60 139 12.85 908 13.43 12.85 -.05 -36.1 Greenpro n Q GRNQ 22.70 4.50 2 6.29 92 9.28 5.00 +.83 -71.4 Greif A N GEF 1.76f 3.2 16 65.60 47.97 333 55.18 1203 58.83 53.85 +1.33 -8.9 Greif B N GEF/B 2.64e 4.6 13 71.95 52.50 121 56.85 167 60.93 56.70 -1.50 -18.0 GrdsmHld n Q GSUM 13.99 3.68 32 5.97 157 6.05 5.41 +.40 -34.8 Griffin Q GRIF .40f 1.0 46.50 33.76 2 40.10 24 42.32 39.05 +.08 +9.3 Griffon N GFF .28f 1.5 19 24.50 16.80 135 18.25 671 18.50 17.83 -.10 -10.3 GrifolsSA s Q GRFS .46e 2.1 25.18 19.94 850 21.75 3474 21.99 21.25 +.49 -5.1tGrinrdSh n Q GRIN 20.50 8.31 6 8.80 88 10.40 8.12 -.70 -48.3 Group1 N GPI 1.00 1.3 10 84.47 53.11 120 77.09 695 80.41 76.23 -1.18 +8.6 Groupon Q GRPN 5.99 4.04 5410 4.27 33009 4.56 4.25 -.27 -16.3sGrubHub N GRUB 145.09 49.60 512 144.11 3601 145.09 138.10 +5.67 +100.7 GAeroPac N PAC 3.21e 2.1 112.28 82.19 37 103.31 298 104.56 99.73 +4.35 +.5sGpAeroCN Q OMAB 1.71e 3.2 21 53.63 37.45 68 52.71 468 53.63 50.00 +3.16 +27.1 GpoASur N ASR 3.31e 208.09 152.41 80 187.59 399 191.50 182.76 +2.80 +2.8 GpoAvalAc N AVAL .40 5.1 9.51 7.53 143 7.91 485 8.16 7.81 -6.9tGrpoFin Q GGAL .36e 1.6 73.45 18.30 4750 22.50 17029 26.84 18.30 -3.90 -65.8 GpoSimec A SIM 11.64 8.26 3 8.46 9 9.33 8.46 -.68 -9.5tGpSuprvi n N SUPV 33.85 4.91 5721 6.84 23463 6.93 4.91 +.73 -76.7 GpTelevisa N TV 26.35 14.20 2232 18.01 9071 18.86 17.60 -.27 -3.5 GuangRy N GSH .63e 2.8 37.43 21.57 6 22.05 35 22.74 21.85 +.17 -34.0 GuarntyBc Q GBNK .65 2.1 19 35.20 24.70 210 31.25 739 32.00 31.05 -.40 +13.0 GuarBcs n Q GNTY .56 1.8 20 37.36 28.00 5 31.45 46 31.92 30.69 +.50 +2.6 GuarFBc Q GFED .48 1.9 36 25.00 20.41 0 24.90 2 25.00 24.90 -.10 +11.5sGuess N GES .90 3.7 26.95 14.17 1827 24.50 12938 26.95 22.04 +1.11 +45.1 GuggBAB N GBAB 1.66 7.5 23.29 20.97 25 22.11 156 22.11 21.74 +.21 -2.7 GugCrdAllo N GGM 2.18 9.7 23.88 21.08 50 22.35 182 22.78 22.30 -.34 +1.9 GugEnhEq N GPM .96 10.7 9.42 7.72 119 9.00 692 9.05 8.94 +.03 +1.1 GugChinTc N CQQQ .60e 1.0 67.24 53.01 58.81 -3.0 GugFront A FRN .47e 2.9 16.28 14.33 16.15 +8.8 GugB19HY N BSJJ 1.22e 5.0 24.76 23.84 24.19 -.8 GugStrOp N GOF 2.19 10.0 22.39 18.80 184 21.95 657 22.07 21.83 +.06 +1.7sGuidewire N GWRE 101.73 70.06 903 100.57 4488 101.73 95.87 +1.19 +35.4 GulfIsland Q GIFI .04 .4 13.95 6.90 20 9.45 100 9.95 9.20 -.20 -29.6 GulfRes Q GURE 2 2.05 1.05 14 1.10 204 1.20 1.06 -.11 -25.2 GlfmrkOf n A GLF 39.00 17.80 51 36.50 105 37.75 35.50 -.83 +28.1 GulfportE Q GPOR 6 15.08 8.11 2283 11.76 12156 11.95 11.14 +.07 -7.8 Gyrodyne n Q GYRO 2.50e 22.84 18.91 0 20.30 2 20.41 20.30 -.21 +1.1H -:H&E Eqp Q HEES 1.10 3.2 11 44.24 20.32 185 34.81 875 35.43 34.29 +.45 -14.4sHCA Hldg N HCA .35p 20 132.57 71.18 1546 134.11 6154 134.19 130.14 +3.10 +52.7 HCI Grp N HCI 1.50 3.7 44.25 27.11 45 40.50 167 42.48 40.33 -1.66 +35.5 HCP Inc N HCP 1.48 5.5 15 30.59 21.48 2163 27.03 10719 27.20 26.42 +.31 +3.6 HD Supply Q HDS 13 46.29 31.00 1687 45.59 7386 46.25 44.70 +.64 +13.9 HDFC Bk N HDB .37e .4 112.10 89.07 460 101.27 2183 101.69 100.10 +1.14 -.4 HECO pfU N HEpU 1.62 6.1 28.05 25.05 0 26.45 2 26.50 26.37 +.13 HF Foods n Q HFFG 15.44 9.75 28 13.40 144 14.28 12.51 -.30 +35.9 HFF Inc N HF 1.80e 20 51.74 32.99 113 45.41 811 46.28 44.39 -.02 -6.6 HL Acqui n Q HCCH 10.47 9.51 9.58 0 +.3 HL Acq un Q HCCHU 10.43 10.05 10.38 0 10.38 10.38 +.03 +3.1 HMG A HMG 16.33 8.94 15.25 3 15.25 14.53 +.85 +22.1 HMN Fn Q HMNF 19 21.90 17.08 1 20.90 2 20.90 20.60 +9.4 HMS Hldgs Q HMSY 80 32.50 11.01 351 32.05 1989 32.19 31.37 +.59 +89.1 HNI Corp N HNI 1.18 2.7 21 45.40 31.16 115 44.10 607 44.48 43.69 -.01 +14.3sHP Inc N HPQ .56f 2.3 9 25.28 18.96 8939 24.65 43988 25.28 24.27 +.50 +17.3tHSBC N HSBC 1.50e 3.4 55.89 44.28 1074 44.01 5186 45.40 43.86 -.51 -14.8 HSBC prA N HSBCpA 1.55 6.0 26.62 25.52 67 25.86 300 26.28 25.77 -.42 +.2 HTG Mol h Q HTGM 5.83 1.59 1226 4.49 7669 4.50 3.40 +1.10 +121.2 HV Bcp n Q HVBC .50e 18.50 13.75 1 15.57 11 15.89 14.91 +.57 +2.4 HabitRest Q HABT 97 17.05 8.10 199 16.55 1398 16.80 15.95 +.35 +73.3sHackettGp Q HCKT .34f 1.7 19 20.59 13.41 95 20.47 459 20.59 19.43 +.16 +30.3sHaemonet N HAE 110.68 41.26 425 111.64 1468 111.79 106.79 +4.78 +92.2 Hailiang n Q HLG 88.92 14.51 34 75.71 208 77.17 73.02 +1.84 +67.5 HainCels lf Q HAIN 44.37 25.41 1066 28.56 13343 29.16 26.20 +.04 -32.6 HalconRs n N HK 9.07 3.56 4445 4.58 18749 4.60 4.14 +.43 -39.5 HalladorE Q HNRG .16 2.6 7 7.98 4.79 39 6.11 281 6.30 5.86 +.01 +.3 Hallibrtn N HAL .72 1.8 57.86 38.28 6106 39.89 31401 41.40 39.58 -.92 -18.4 HallmkFn Q HALL 11.83 8.62 16 11.23 61 11.31 10.86 +.15 +7.7 Halozyme Q HALO 35 21.48 12.32 569 18.41 4665 18.49 17.92 +.44 -9.1 HamiltnBc Q HBK 16.20 13.50 14.25 10 14.80 14.15 -.55 -7.5 HamBchBr N HBB .34 1.5 41.00 20.97 54 23.15 189 26.32 22.71 -1.73 -9.9 HamilLa n Q HLNE .85 1.7 49 54.59 22.40 57 48.78 543 48.94 46.29 +2.43 +37.8 HancJaf n Q HJLI 5.64 2.10 59 2.30 187 2.30 2.11 +.20 -56.1 HancFinOp N BTO 1.48 3.8 41.00 31.24 20 38.69 156 39.23 38.34 -.28 -1.6 HanJS N JHS .87e 6.4 15.12 12.97 12 13.60 82 13.75 13.60 -.09 -8.4 HanJI N JHI 1.45e 8.7 18.77 15.85 8 16.59 90 16.60 16.37 +.03 -5.2 HanPrmDv N PDT 1.08a 6.6 17.33 14.50 57 16.25 357 16.31 16.02 +.11 -5.1sHanPfEq N HPI 1.68 7.4 22.55 19.73 27 22.61 174 22.70 22.25 +.26 +5.6 HanPfd2 N HPF 1.68 7.8 21.94 19.39 32 21.63 134 21.72 21.41 +.22 +.7 Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Continued on next page Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 9 www.sunnewspapers.net The Sun/Saturday, September 1, 2018

PAGE 61

sHanPfd3 N HPS 1.47 7.7 19.01 16.80 132 19.16 389 19.16 18.79 +.37 +2.2 HanTxAdv N HTD 1.45 6.2 26.23 21.00 54 23.38 271 23.59 23.21 +.04 -5.2 HancWhit Q HWC .96 1.9 17 56.40 41.05 280 51.55 1335 52.10 50.55 -.10 +4.1 HancWht 45 Q HWCPL 1.49 5.8 26.67 25.00 7 25.50 23 25.90 25.27 -.23 -2.2 Hanesbds s N HBI .60 3.4 9 25.73 16.38 4069 17.54 27181 18.10 17.33 -.10 -16.1 HanmiFin Q HAFC .96 3.7 14 33.10 24.25 163 26.10 736 26.83 25.85 -.20 -14.0 HannArms N HASI 1.32 6.1 34 25.28 17.33 174 21.56 1092 21.65 21.01 +.42 -10.4 HanoverIns N THG 2.16 1.8 67 131.44 87.91 179 122.49 979 128.89 121.01 -5.08 +13.3 HanovIns53 N THGA 1.59 6.2 25.90 25.02 3 25.48 20 25.62 25.47 -.02 +.6 Hanwha rs Q HQCL 21 9.25 5.40 12 8.43 106 8.43 8.30 +.08 +20.1 HarbrOne n Q HONE 64 20.19 15.92 48 19.71 170 19.88 18.94 -.12 +2.9 HarleyD N HOG 1.48 3.5 15 56.50 39.34 1006 42.62 7083 44.11 41.92 -.23 -16.2 Harmonic Q HLIT 5.65 2.80 257 5.45 1495 5.65 5.35 -.10 +29.8 HarmonyG N HMY .05 2.53 1.43 1768 1.66 16730 1.75 1.62 +.06 -11.2 HarrisCorp N HRS 2.74f 1.7 29 170.54 120.28 584 162.51 2555 165.99 161.49 -.72 +14.7sHarsco N HSC .20m .7 72 27.90 15.55 494 28.25 1811 28.48 27.10 +.80 +51.5 HarteHk rs N HHS 12.16 6.76 0 8.59 63 8.82 7.80 +.80 Hrt TotR n N HTRB 40.25 38.76 39.10 0 39.10 39.10 -.07 -2.4 HartfFn42 N HGH 1.97 6.9 31.34 28.21 144 28.42 572 28.64 28.42 -.18 -2.9 HartfdFn N HIG 1.20f 2.4 17 59.20 49.67 1662 50.37 14564 51.55 50.02 +.67 -10.5 HrvrdBio Q HBIO 6.70 2.90 166 5.95 760 6.10 5.60 -.05 +80.3 HarvCapCr Q HCAP 1.14a 10.3 8 13.92 9.90 16 11.12 47 11.18 11.04 +.06 +1.4 HarvCr22 n Q HCAPZ 1.53 6.0 27.50 24.89 4 25.44 14 25.70 25.31 -.26 Hasbro Q HAS 2.52 2.5 61 107.58 79.00 974 99.31 3778 102.52 98.07 -1.68 +9.3 Haverty N HVT .72 3.3 23 27.23 17.70 98 22.10 478 22.40 21.68 -.25 -2.4 HavertyA N HVT/A .38a 1.7 17 27.10 18.00 21.95 0 21.95 21.95 -.05 -6.0 HawaiiEl N HE 1.24 3.5 24 38.72 31.72 697 35.27 2092 35.56 34.99 -.02 -2.4 HawHold Q HA .48 1.2 6 44.25 32.40 369 41.50 1957 42.50 41.20 +.10 +4.1sHawkins Q HWKN .88 2.1 21 42.85 30.55 21 41.30 71 42.85 39.95 -.70 +17.3sHawthornB Q HWBK .40 1.8 17 22.50 18.37 1 22.50 4 22.50 22.08 +.05 +12.8 HaymkAc n Q HYAC 9.85 9.50 9.80 5 9.82 9.76 +.02 +2.5sHaymkA un Q HYACU 10.40 9.88 156 10.41 232 10.41 10.27 +.06 +5.2 HaynesIntl Q HAYN .88 2.2 45.14 29.82 44 39.40 239 39.57 37.46 +1.21 +22.9 Hc2 Hldgs N HCHC 1.29 7.79 4.30 115 6.27 448 6.45 6.19 -.10 +5.4 HlthCSvc Q HCSG .78f 1.9 56.20 35.04 449 41.21 3114 41.98 40.53 -21.8 HlthInsInn Q HIIQ 40 57.03 12.65 298 52.90 2435 56.24 48.05 -2.95 +112.0 HlthcrRlty N HR 1.20 3.9 49 34.26 26.09 700 30.96 2633 31.16 30.43 +.24 -3.6 HlthcreTr N HTA 1.22 4.3 55 31.87 24.06 1439 28.57 7401 29.02 28.32 -.03 -4.9sHealthEqty Q HQY 93.52 40.21 446 94.21 2321 94.57 88.33 +5.97 +101.9sHlthStrm Q HSTM 1.00e 76 31.56 21.15 169 31.73 463 31.80 30.52 +.44 +37.0 HrtlndEx Q HTLD .08 .4 22 25.22 17.38 275 20.45 1263 20.74 19.82 +.33 -12.4 HeartFn Q HTLF .56f .9 20 61.95 42.10 95 60.80 467 61.75 59.80 -.45 +13.3 HeatBio rs Q HTBX 7.89 1.09 263 2.06 1049 2.07 1.86 +.11 -46.2 HebronTc n Q HEBT 3.75 1.25 2 1.49 23 1.60 1.42 +.01 -43.3 HeclaM N HL .01e .4 5.54 2.62 2956 2.84 20091 3.07 2.73 -.04 -28.5 HeclaM pfB N HLpB 3.50 6.4 61.99 51.27 54.50 0 54.50 54.50 +2.8 Heico s N HEI .13 97.32 66.52 480 90.68 3933 93.63 79.60 +10.26 Heico A s N HEI/A 58 79.00 56.80 217 74.50 1048 78.45 67.65 +6.30 HeidrkStr Q HSII .52 1.2 45.29 17.90 110 44.20 519 45.15 43.25 +.15 +80.0sHelenTroy Q HELE 15 119.25 81.10 175 118.95 626 119.30 115.96 +1.90 +23.5 HeliosM rs Q HMNY 9714.50 .01 80077 .02 661747 .03 .02 +.00 -100.0 Helius Med n Q HSDT 13.20 7.47 102 10.02 234 10.37 9.35 -.09 +28.3 HelixEn N HLX 5 10.42 5.44 590 9.36 2970 9.40 8.99 +.15 +24.1 HelmPayne N HP 2.80f 4.3 75.02 42.16 1082 65.57 4193 67.01 64.92 -.26 +1.4 HemisMda Q HMTV 13.95 10.50 28 13.70 124 13.80 13.45 +.15 +18.6 Hemisphrx rs A HEB .65 .15 168 .28 870 .29 .26 +.01 -20.5 HennesAd s Q HNNA .40 2.8 7 20.00 14.39 1 14.50 18 14.73 14.50 -.16 -12.3 HennCap n A HCAC 11.00 8.97 266 10.26 1335 10.26 10.05 +.14 +4.7 HennCap un A HCAC/U 11.53 10.07 2 11.30 3 11.30 11.25 +.05 +9.0 HSchein s Q HSIC 29 89.34 62.56 1388 77.68 7228 81.94 76.67 -3.47 +11.2 Herbalif s N HLF 25 60.41 32.13 551 56.59 2763 58.60 56.25 -.97 HercHld n N HRI 72.99 37.25 203 52.58 744 53.31 51.23 +1.61 -16.0 HercTGC N HTGC 1.24 9.2 11 13.97 11.55 313 13.52 2499 13.57 13.38 +.03 +3.0 HercTG 24 N HTGX 1.56 6.2 25.77 25.01 4 25.30 17 25.35 25.20 +.05 -1.2 HrtgeCo Q HTBK .44 2.8 18 18.10 12.76 187 15.84 887 16.10 15.60 -.17 +3.4 HrtgeFn Q HFWA .60 1.7 25 37.38 25.25 97 36.30 669 36.65 35.60 +.05 +17.9 HeritageIns N HRTG .24 1.6 98 19.15 8.85 155 14.65 594 15.27 14.35 -.34 -18.7 HeritCryst Q HCCI 34 25.20 17.10 128 23.30 832 23.82 22.40 -.25 +7.1 HernTher h Q HRTX 42.90 14.40 474 38.55 2616 40.05 37.95 -.70 +113.0 Hersha pfC N HTpC 1.72 7.0 25.79 23.82 0 24.62 5 24.69 24.59 -.02 -2.1sHersha rs N HT 1.12 4.7 31 23.64 16.60 433 23.60 1805 23.64 22.55 +.95 +35.6 Hersha pfD N HTpD 1.63 6.9 25.94 22.61 1 23.48 105 23.56 23.27 +.10 -4.8 Hersha pfE N HTpE 26.05 22.66 5 23.52 39 23.79 23.30 +.04 -4.9 Hershey N HSY 2.89f 2.9 22 115.82 89.10 1140 100.52 4158 100.88 98.50 +.75 -11.4 HertzGl N HTZ 27.27 13.40 3690 17.61 18484 20.31 17.20 -1.89 -20.3 HerzfldCrb Q CUBA .12e 7.54 6.45 8 6.47 107 6.59 6.45 -.03 -9.5 HeskaCorp Q HSKA 75 111.34 56.59 153 107.00 291 108.08 95.34 +6.08 +33.4 Hess N HES 1.00 1.5 71.14 37.25 2008 67.34 25521 68.62 64.94 +2.20 +41.9 Hess pfA N HESpA 79.62 48.24 6 74.60 158 75.59 72.80 +2.25 +28.9 HessMidP n N HESM 1.38f 6.1 22 24.51 18.32 46 22.64 193 23.71 22.50 -.80 +14.3 HP Ent n N HPE .45e 2.7 13 19.48 12.82 10673 16.53 78167 17.59 16.26 +.33 +15.1 Hexcel N HXL .60f .9 23 73.42 52.19 299 66.12 1722 68.13 65.69 -.91 +6.9 Hexindai n Q HX .40p 17.00 7.00 66 8.54 541 8.82 7.96 +.23 -22.7 Hi-Crush N HCLP 1.67e 14.1 13 16.65 7.70 1995 11.90 12744 12.40 11.25 -.35 +11.2 Hibbett Q HIBB 11 29.60 11.05 773 20.55 6641 20.60 18.75 +.03 +.7 HighPtRs N HPR 7.60 2.66 1440 5.51 10169 5.54 5.09 +.26 +7.4 HighlFlR n N HFRO 16.60 15.00 100 15.82 605 15.90 15.47 +.11 +2.1 HighSenLn Q SNLN .79 4.3 18.41 18.04 53 18.24 386 18.24 18.19 +.03 +.3 HighpwrInt Q HPJ 4 5.90 2.61 14 2.80 56 2.95 2.80 -.05 -24.3 HghwyH Q HIHO .40e 11.0 6.55 3.30 31 3.65 244 4.00 3.30 -.30 -13.1 HighwdPrp N HIW 1.85 3.7 26 53.34 41.34 763 49.74 4939 49.94 48.81 +.27 -2.3 Hill-Rom N HRC .80 .8 25 98.96 71.91 325 97.27 2046 98.74 96.82 -.86 +15.4 HillenInc N HI .83 1.6 25 53.00 34.65 166 51.15 790 51.90 50.60 -.25 +14.4 HillmCT pf A HLMp 2.90 9.6 36.78 26.41 1 30.19 25 30.89 30.02 -.11 -12.1 HilltopH N HTH .28 1.3 11 28.32 20.46 161 20.75 993 21.64 20.50 -.38 -18.1 HilGrVa n N HGV 47.75 30.94 799 32.66 5807 32.89 31.96 +.14 -22.1 Hilton N HLT .60 .8 39 88.11 62.53 2497 77.62 9185 78.36 77.17 +.51 -2.8 HimaxTch Q HIMX .10e 1.6 44 13.95 5.70 2008 6.43 6499 6.59 6.18 +.04 -38.3 HingmSv Q HIFS 1.40f .6 19 242.00 177.14 1 217.01 6 221.55 217.01 -3.70 +4.8 Histogenics Q HSGX 3.35 1.72 842 2.92 1301 2.96 2.43 +.51 +42.4 HoeghLP N HMLP 1.76f 9.3 12 19.85 15.33 197 18.95 1128 19.15 18.30 +.75 +1.6 Hoegh pfA N HMLPpA 2.19 8.4 27.42 25.02 11 25.93 132 26.09 25.60 +.41 -3.6 HollyEngy N HEP 2.64f 9.1 14 36.02 26.09 204 28.96 1167 30.75 28.55 -1.73 -10.9 HollyFront N HFC 1.32 1.8 18 83.28 30.16 2112 74.52 9266 75.28 73.13 +.94 +45.5 Hollysys Q HOLI .12e .6 10 28.35 16.00 131 21.70 972 22.03 21.36 +.27 -2.6 Hologic Q HOLX 45.09 35.10 1531 39.76 8450 39.96 38.92 +.70 -7.0 HomeBLA Q HBCP .76f 1.7 21 48.47 34.12 9 45.75 54 46.06 44.63 +.16 +5.9 HomeBcs s Q HOMB .48f 2.1 22 25.89 20.82 420 23.41 2112 23.96 23.09 -.33 +.7 HomeDp N HD 4.12 2.1 26 207.61 149.03 4023 200.77 17580 202.95 199.10 -.53 +5.9sHmFdB LA Q HFBL .56f 1.6 22 35.98 26.00 0 36.08 1 36.08 34.51 +1.02 +28.3 HomeStreet Q HMST 27 32.60 24.20 94 29.45 367 29.90 28.55 -.10 +1.7 HometBk n Q HMTA .16 1.2 15.79 10.75 23 13.91 70 13.96 13.15 +.79 +24.5 HomeTrBc Q HTBI 28 30.00 22.95 63 28.80 134 29.45 28.60 -.60 +11.8 HomolMd n Q FIXX 24.40 15.07 29 16.65 376 16.89 15.47 +.65 -10.8 Honda N HMC .84e 2.8 37.29 27.55 674 29.63 2792 30.64 29.51 -.05 -13.1 HonwllIntl N HON 2.98 1.9 74 165.13 136.02 2410 159.06 11168 161.00 157.94 +1.55 +3.7 HookerFu Q HOFT .56 1.3 16 52.75 35.90 101 42.05 373 48.10 41.40 -5.85 -.9 HopeBcp Q HOPE .56f 3.2 16 19.86 15.10 387 17.51 2326 17.83 17.28 -.10 -4.1 HopFedBc Q HFBC .28f 1.7 22 17.75 13.51 16.96 3 17.00 16.52 -.04 +20.3 HorMan N HMN 1.14 2.5 28 47.65 33.85 82 46.30 328 46.70 45.40 +5.0 HorizBcp s Q HBNC .40 2.0 18 22.13 16.67 30 20.43 231 20.98 20.23 -.39 +10.2 HorizGbl n N HZN 18.24 5.13 110 7.76 591 7.79 7.49 +.25 -44.7 HorizPhm Q HZNP 21.25 11.17 1590 21.14 5436 21.19 19.84 +.95 +44.8 HorizTFn Q HRZN 1.20 10.6 11 11.97 9.92 90 11.32 299 11.35 10.87 +.39 +.9 HorizFn22 n N HTFA 26.00 25.26 2 25.53 9 25.80 25.45 +.36 +.5 Hor OEXcc Q QYLD 2.26e 9.0 25.50 22.67 133 25.15 847 25.21 25.00 +.09 +2.5 HorzDAX Q DAX .60m 2.1 34.00 27.46 9 28.45 17 29.38 28.45 -.33 -9.9 HorzSPCvC N HSPX 2.52e 3.6 53.15 46.37 11 52.43 240 52.93 51.89 +.17 +4.2 HorGKWld N KLDW 35.73 30.79 7 34.73 57 34.99 34.60 +.35 +3.8 Horz Saba n N CEFS 23.00 19.87 4 20.11 29 20.15 20.01 +.02 -6.0sHrzProSp n N FANZ 23.71 20.32 1 23.37 3 23.71 23.37 +.02 +4.9sHormel s N HRL .75 1.9 22 39.15 29.75 3324 39.15 11680 39.23 37.79 +1.19 +7.6 Hornbeck N HOS 5.35 2.56 45 4.41 460 4.85 4.29 -.22 +41.8 Hortonwks Q HDP 23.00 15.50 716 22.32 4222 22.95 21.09 +.65 +11.0 HospPT Q HPT 2.12 7.3 11 31.27 23.83 723 28.99 3171 29.43 28.66 +.11 -2.9 HostHotls N HST 1.00a 4.6 53 22.47 17.34 10146 21.53 42184 21.94 20.81 +.57 +8.5 HostessBr n Q TWNK 21 15.40 11.00 954 11.76 4044 12.15 11.66 -.16 -20.6 HoughMH Q HMHC 12.25 5.10 388 6.45 2291 6.70 6.20 -30.6 HoulihnL n N HLI 1.08 2.3 19 53.20 35.15 188 47.03 772 48.16 46.61 -.02 +3.5 HstnAEn A HUSA .60 .21 236 .23 798 .24 .22 +.00 -31.8 HoustWC Q HWCC .12m 1.5 9.32 4.70 13 8.20 68 8.60 8.20 -.10 +13.9 HovnEn pf A Q HOVNP 8.47 4.50 5 5.15 10 5.45 4.60 +.65 -31.3 HovnanE N HOV 3.41 1.51 931 1.56 3641 1.58 1.52 -53.4 HowardBcp Q HBMD 28 24.20 15.70 8 17.45 64 17.50 16.80 +.40 -20.7 HHughes N HHC 33 142.36 114.28 194 130.37 940 131.13 128.42 +1.14 -.7 HuanPwr N HNP 2.45e 9.6 31.03 23.64 30 25.47 133 26.73 25.37 -.49 +1.9 HuazhuGr Q HTHT 28 49.60 25.67 1255 34.42 8801 36.32 33.25 -.17 -4.7 HubGroup Q HUBG 30 56.60 37.22 199 52.85 1182 53.40 51.55 +1.25 +10.3 Hubbell N HUBB 3.08 2.4 22 149.03 100.55 167 126.36 1300 127.90 124.52 +2.24 -6.6sHubSpot N HUBS 144.55 67.55 301 143.70 1755 144.55 139.55 +3.35 +62.6 HudBayM g N HBM .02 7 10.25 4.35 524 4.70 2215 5.20 4.65 -.20 -46.6 HudBay wt N HBM/WS .65 .11 .31 HudsonGbl Q HSON .20 11.6 2.44 1.29 3 1.73 284 1.75 1.61 +.03 -23.1 HudsPacP N HPP 1.00 3.0 27 36.06 28.25 593 33.84 3176 33.98 32.81 +.88 -1.2 HudsonTc Q HDSN 4 9.80 1.58 330 1.87 1056 1.89 1.69 +.08 -69.2sHumana N HUM 2.00 .6 28 335.62 231.90 475 333.26 2020 335.62 330.55 +1.82 +34.3 HuntCoFn N HCFT .40m 11.0 5 4.70 2.55 34 3.59 289 3.61 3.45 -.02 -10.3 HuntJB Q JBHT .96 .8 18 131.74 98.05 552 120.75 3314 125.82 119.33 -3.05 +5.0 HuntMar un Q HUNTU 10.90 9.85 1 10.11 1 10.11 10.10 +.01 +2.4 HunterMar Q HUNT 9.95 9.68 9.89 4 9.89 9.86 -.03 +1.3 HuntBncsh Q HBAN .56f 3.5 17 16.60 12.14 7635 16.21 42084 16.39 16.13 +11.3 HuntBcs pf Q HBANO 1.56 5.9 28.68 25.75 26 26.37 100 26.53 26.31 -.10 -6.3 HuntB pfC Q HBANN 1.47 5.7 26.85 24.76 1 25.65 5 25.66 25.57 -1.5 HuntgUSEq N HUSE 1.86e .6 41.49 37.35 26 40.77 113 40.77 40.43 +.37 +6.3 HuntgtnEco N HECO .47e .2 44.87 39.67 2 43.93 6 43.96 43.70 +.07 +5.4 Str 7handl n Q HNDL 25.98 23.65 3 24.40 114 24.49 24.35 +.05 -2.7 HuntgtnIng N HII 2.88 1.2 23 276.69 201.91 485 244.47 1420 251.85 239.65 -2.42 +3.7 Huntsmn N HUN .65 2.1 11 36.09 26.10 3499 30.49 11449 33.04 30.16 -1.51 -8.4 Hurco Q HURC .44 1.0 17 50.50 33.40 6 42.90 44 44.10 42.00 +.90 +1.9sHuronCon Q HURN 50.40 29.53 54 49.50 522 50.40 48.10 +1.05 +22.4 HutChMd n Q HCM 42.25 23.83 39 29.26 229 30.44 28.82 +.33 -25.8 HuttigBld Q HBP 7.75 3.50 16 5.18 146 5.42 4.97 -.22 -22.1 Huya n N HUYA 50.82 15.25 1868 28.03 14109 30.66 26.40 +1.86 +74.5 Hyatt N H .60 .8 36 84.89 57.41 536 77.36 2400 79.31 76.97 -.08 +5.2 Hydrognc Q HYGS 12.00 4.95 41 5.75 314 6.10 5.60 -.10 -48.2 HyreCar n Q HYRE 6.50 2.50 45 3.17 262 3.45 3.11 -.10 -37.8 HysterYale N HY 1.24f 2.0 16 93.90 56.40 26 61.70 122 62.73 60.70 +.14 -27.5I -:I-AMCap n Q IAM 11.94 9.75 1 10.35 1 10.35 10.12 +.24 +4.9sI-AMCap rt Q IAMXR .80 .21 0 .45 14 .80 .45 -.04 +50.0 i3 Vert n Q IIIV 19.50 13.79 50 18.62 582 19.48 17.65 -.15 +1.5sIAC Inter Q IAC 1.36 .7 43 202.86 103.60 612 197.20 3478 202.86 195.05 -2.10 +61.3 IAMGld g N IAG 1.52f 37.3 7.25 3.90 2463 4.08 13884 4.32 4.05 -.15 -30.0 ICAD Q ICAD 4.89 2.80 15 3.00 200 3.10 2.88 +.10 -12.8 ICC Hld n Q ICCH 72 18.00 14.54 0 15.10 1 15.20 15.10 -7.2sICF Intl Q ICFI .56 .7 25 82.00 43.10 51 81.65 342 82.08 79.65 +.55 +55.5 ICICI Bk N IBN .16e 1.7 11.26 7.61 4947 9.63 27576 9.77 9.56 +.18 -1.0 ICU Med Q ICUI 321.70 169.08 87 306.00 684 308.35 300.85 +2.00 +41.7 IClickInt n Q ICLK 11.40 5.03 119 5.84 901 6.03 5.58 -.15 -35.5 ID Syst Q IDSY 8.05 5.37 5 6.44 39 6.90 6.27 -.13 -7.2sIdexxLab s Q IDXX 76 256.22 146.09 372 254.04 2020 256.22 248.64 +4.54 +62.5 IDT Cp N IDT 1.00f 18.9 16.48 4.82 161 5.29 519 5.43 5.15 -.06 -50.1 IEC Elec A IEC 6.80 3.42 83 5.49 285 5.69 5.16 -.01 +33.3 IES Hldgs Q IESC 23 20.25 14.90 8 19.15 47 19.70 18.68 +.20 +11.0 IF Bancp Q IROQ .25 1.0 29 25.04 19.10 0 24.90 12 24.90 24.27 +.05 +26.6 IFresh n Q IFMK 18.00 1.69 526 3.42 754 4.00 2.96 +.33 -73.7sIHS Mark Q INFO 32 55.11 42.40 1473 55.00 7554 55.15 53.86 +1.33 +21.8 II-VI Q IIVI 33 53.08 34.55 626 49.75 2551 50.75 48.25 +1.95 +6.0 ILG Inc Q ILG .70 2.1 39 35.62 24.38 12517 34.13 17236 35.51 34.02 -1.15 +19.8 IMV Inc n Q IMV 7.21 4.50 6 5.62 27 5.85 5.05 +.62 -18.3 ING N ING .14e 1.0 20.58 13.18 2780 13.58 10772 14.08 13.52 -.25 -26.4 ING 6.125 N ISG 1.53 6.0 26.37 25.20 42 25.64 168 25.73 25.61 -.05 +.4 ING 6.375 N ISF 1.59 6.2 26.40 25.40 59 25.68 229 26.07 25.65 +.07 -.1 INTLFCStn Q INTL 18 57.00 33.11 34 55.76 151 57.00 55.31 -.74 +31.1 ION Geo rs N IO 32.45 6.55 186 17.95 557 18.10 16.90 +.50 -9.1 IPG Photon Q IPGP 28 264.11 158.75 834 175.48 3545 176.94 167.52 +8.57 -18.0tiPass rs Q IPAS 8.87 1.76 152 2.00 4603 3.10 1.76 +.08 -61.5 iPicEnt n Q IPIC 17.00 5.91 6 6.58 22 7.46 6.50 -.82 -56.5 IQ M Ins n N MMIN 29.89 24.66 1 24.90 1 24.90 24.90 +.03 -1.3 IQ HdgMult N QAI 33.13 29.58 55 30.74 550 30.82 30.68 +.05 +1.0 IQ Hedge N MCRO 27.20 25.64 1 26.21 2 26.21 26.18 +.15 -1.3 IQ HdgLgS N QLS 24.53 21.02 9 22.31 217 22.37 22.31 +.08 +1.9 IQ US Lg n Q CLRG .08e 27.80 24.16 2 26.22 44 26.55 26.22 +.07 +3.7 IQ Ch SC n N CSML 29.96 24.08 16 29.41 310 29.70 29.21 +.02 +4.8 IQ HdgEv N QED 22.00 20.76 1 21.61 4 21.62 21.58 +.08 +3.4 IQ HiYlVl n N HYLV 25.58 23.73 2 24.38 4 24.42 24.34 +.04 -3.0 IQ CorePl n N AGGP 20.27 18.45 17 19.19 138 19.23 19.16 -.02 -3.8 IQ CoreBd n N AGGE 19.86 18.22 18.64 7 18.67 18.62 -4.8 IQ GTAA N QGTA 25.44 23.26 1 24.16 2 24.37 24.16 +.11 -1.0 IQ 50HJpn N HFXJ 23.96 19.96 0 21.57 1 21.62 21.53 +.25 -4.4 IQ 50HgEur N HFXE 21.45 19.16 1 19.62 5 19.96 19.59 -.11 -3.5 IQ 50HIntl N HFXI 22.80 20.19 15 21.00 109 21.26 20.86 +.08 -3.0 IQ RealRtn N CPI 28.21 27.17 7 27.98 44 28.04 27.97 +.01 +2.0 IQUSReSC N ROOF 1.43e 5.2 27.77 22.60 5 27.25 34 27.39 26.96 +.16 +3.5 IQMrgArb N MNA 31.92 30.25 57 31.57 224 31.72 31.44 +1.7 IQ AgriSC N CROP .41e 1.3 35.99 31.25 1 32.11 10 32.50 32.11 -.37 -8.1 IQ GlbRes N GRES .10e .4 29.30 26.24 4 26.92 132 27.15 26.80 +.01 -5.8 IQIYI n Q IQ 46.23 15.30 6830 28.90 62546 32.46 28.76 +.25 +85.9sIQVIA Hldg N IQV 15 126.95 91.57 728 127.09 3536 127.28 125.20 +1.67 +29.8tIRSA N IRS 32.97 13.77 111 16.39 659 16.52 13.77 +.69 -44.6tIRSA Prop Q IRCP 1.86e 6.8 64.68 25.75 4 27.16 10 28.28 25.75 -.09 -51.9sIRhythm n Q IRTC 92.58 44.74 147 93.09 1130 94.05 88.80 +2.19 +66.1siRobot Q IRBT 49 118.75 55.77 595 113.50 5825 118.75 108.22 +5.43 +48.0 iShGold N IAU 13.11 11.25 11660 11.50 66207 11.64 11.47 -.06 -8.1 iShGSCI N GSG 18.31 14.03 373 17.44 933 17.54 17.20 +.20 +7.1 iSAstla N EWA 1.01e 4.5 24.19 21.54 2235 22.49 10404 22.98 22.45 -.03 -2.9 iSAstria N EWO .37e 1.6 27.41 21.57 9 22.80 114 23.29 22.71 +.04 -7.5 iShBelg N EWK .51e 2.6 23.00 19.33 20 19.56 44 20.37 19.55 -.39 -6.9 iShBrazil N EWZ .67e 2.1 47.85 30.98 36131 32.45 165026 32.92 31.37 +.48 -19.8 iShCanada N EWC .48e 1.7 30.60 26.91 4120 28.80 14752 29.54 28.72 -.19 -2.8 iShEMU N EZU .86e 2.1 47.13 39.42 6034 41.22 27066 42.35 41.00 -.31 -5.0 iSFrance N EWQ .58e 1.9 33.73 29.48 583 31.02 3210 31.89 30.86 -.20 -.6 iShGerm N EWG .60e 2.0 35.87 28.79 2894 30.23 16436 31.03 30.10 -.14 -8.4 iSh HK N EWH .61e 2.5 26.93 23.45 4075 24.15 17814 24.60 24.03 +.20 -5.0 iSh SKor N EWY .65e 1.0 79.07 62.89 2249 67.32 12261 67.70 66.59 +.55 -10.2 iShMexico N EWW .78e 1.5 57.35 43.55 5209 50.34 26270 52.81 49.94 -.85 +2.1 iShNeth N EWN .66e 2.1 34.09 29.90 143 31.04 740 31.64 30.91 -.01 -2.2 iSPacxJpn N EPP 1.66e 3.6 50.34 44.78 337 45.99 1968 46.92 45.83 +.11 -3.8 iShSoAfr N EZA 1.02e 1.9 76.53 51.45 1005 54.87 3643 59.73 53.78 -2.30 -21.6 iShSpain N EWP .99e 3.3 36.38 28.80 703 29.72 2039 30.77 29.61 -.57 -9.3 iSSwedn N EWD .76e 2.4 36.71 29.81 147 31.87 600 32.23 31.69 +.23 -6.0 iShSwitz N EWL .75e 2.2 37.84 31.94 715 34.77 4453 35.14 34.70 +.23 -2.3tiShFrntr100 N FM .30e 1.1 36.19 27.46 132 27.94 723 28.82 27.46 -.80 -15.6 iShGlHiY bt A GHYG 2.09e 4.2 51.63 48.61 7 49.30 68 49.53 49.29 -.05 -2.3 iShxUSH bt A HYXU .92e 1.8 57.19 50.63 9 52.35 37 52.97 52.22 -.16 -3.9tiShEMCBd bt A CEMB 2.28 4.8 51.78 47.29 25 47.95 58 48.35 47.17 -.38 -6.3 iShEMkHY N EMHY 3.98 8.9 51.12 44.35 24 44.70 347 45.56 44.66 -.74 -10.6 iShAsiaPDv N DVYA 2.29e 5.2 51.42 44.06 1 44.33 18 45.52 44.27 -.42 -11.5 iShEmMDv N DVYE 1.83e 4.6 46.11 38.46 36 40.02 409 40.28 39.36 +.37 -4.3 iShGblSilv N SLVP .29e 3.5 12.00 8.26 19 8.40 92 8.93 8.39 -.27 -22.5 iShGblEnP N FILL .59e 2.6 24.50 18.28 8 22.91 44 23.34 22.76 -.14 +6.3 iShGblAgri N VEGI .55e 1.9 31.00 26.69 2 29.01 16 29.42 29.00 +.10 -1.2 iShMsciWld N URTH 1.57e 1.7 94.23 81.09 13 91.12 94 92.14 90.94 +.41 +3.4 iShEMAsia Q EEMA 1.23e 1.8 81.27 65.40 55 69.28 264 70.95 68.66 +.25 -6.1 iShEMktSC N EEMS .89e 1.9 57.36 45.49 14 47.36 76 47.88 46.79 +.04 -10.8tiShEMkBd N LEMB .42e 1.0 50.78 41.89 71 42.24 456 43.51 41.89 -.96 -12.4 iShWldMnV N ACWV 1.93e 2.2 88.22 79.94 44 86.85 356 87.24 86.56 +.22 +3.0 iSEMMnVol N EEMV 1.15e 1.9 65.55 56.74 321 59.17 1402 59.99 58.75 -.03 -2.6 iShJpnSC N SCJ 1.81e 2.4 85.34 71.61 72 76.59 202 76.75 75.94 +1.47 -4.0 iShThai N THD 1.88e 2.1 103.71 80.71 553 90.31 1391 92.00 89.44 -.31 -2.4siShIsrael N EIS .81e 1.4 56.68 46.84 88 56.60 115 56.74 56.06 +1.07 +10.4 iShChile N ECH .71e 1.6 56.53 42.73 425 43.34 1707 45.76 42.98 -1.65 -16.9 iShBRIC N BKF .54e 1.3 50.94 39.25 13 40.89 414 41.90 40.50 -.10 -8.1siShsUSA N EUSA .67e 1.1 60.07 50.50 13 59.33 168 60.07 59.18 +.27 +7.0 iShTurkey Q TUR 1.10e 5.4 47.13 18.88 1064 20.21 6999 21.74 19.55 -1.53 -53.5 iShSilver N SLV 17.14 13.51 6536 13.65 45773 14.05 13.62 -.27 -14.6siShS&P100 N OEF 1.92e 1.5 129.88 107.93 587 129.25 2467 129.88 128.40 +1.44 +8.9 iShMrnLV N JKF 2.46e 2.3 112.57 95.72 4 107.56 41 108.49 107.26 +.23 +1.9 iShAcwiMV N HACV 30.01 28.02 30.01 +.8 iShIntTBd s Q IGOV 201.98 47.85 186 48.56 474 48.95 48.48 -.17 -2.7siShMrnLG N JKE 1.20e .7 185.40 141.84 9 184.53 88 185.40 182.66 +2.65 +17.9 iShNewZea Q ENZL 2.01e 4.1 51.06 44.71 47 49.05 197 50.07 48.72 +.16 +3.3 iSh1-3yITB Q ISHG .20e .2 87.67 80.50 12 81.92 76 82.46 81.69 +.07 -2.7 iShMrnLC N JKD 2.24e 1.3 167.90 147.25 14 167.58 98 167.80 166.20 +1.92 +5.5tiShBrazSC N EWZS .40e 3.3 18.14 11.57 15 12.02 119 12.19 11.57 +.22 -26.2 iShIntlPfd N IPFF .96e 5.4 19.76 17.15 13 17.66 135 17.90 17.56 +.03 -5.3siShSPTUS s N ITOT 67.14 55.47 745 66.83 3235 67.14 66.47 +.63 +9.3 iShSTNtMu N SUB .86 .8 106.40 104.31 32 105.17 267 105.24 105.12 -.05 +.3 iShAgcyBd N AGZ 1.81 1.6 114.58 110.49 5 111.34 37 111.58 111.07 +.01 -1.5 iShSelDiv Q DVY 3.03e 3.0 102.32 91.55 185 101.01 1386 101.86 100.62 -.41 +2.5 iShGTimb Q WOOD .94e 1.2 83.88 62.35 22 78.15 75 78.93 77.95 +.74 +9.9 iShTIPS N TIP 1.69e 1.5 115.26 111.01 1979 112.09 6022 112.44 112.02 -.42 -1.7 iShEurFn Q EUFN .74e 3.7 25.85 19.38 947 19.92 7418 20.46 19.85 -.20 -14.5 iShAsiaexJ Q AAXJ 1.30e 1.8 83.52 67.86 867 71.43 4575 72.80 70.99 -.05 -6.4 iShChinaLC N FXI .87e 2.1 54.00 40.04 28984 42.39 138259 43.75 41.97 -.21 -8.2 iShTransp N IYT 1.70e .8 206.90 163.19 188 203.77 818 206.82 203.19 +.35 +6.3 iShChinaSC N ECNS 1.73e 3.7 56.49 45.21 1 47.33 8 48.45 46.52 -.48 -6.4siSCorSP500 N IVV 4.38e 1.5 293.83 244.57 4983 292.44 19774 293.83 290.73 +2.92 +8.8 iSMornMC N JKG 2.32e 1.2 194.94 167.17 8 191.48 47 193.65 190.96 -.24 +3.1 iShEMInfr Q EMIF .93e 3.3 35.28 27.42 2 28.08 10 28.55 28.02 +.16 -14.7 iShGClnEn Q ICLN .33e 3.8 10.08 8.30 71 8.72 323 8.81 8.65 +.03 -6.4 iShUSAgBd N AGG 2.65e 2.3 110.66 105.00 3309 106.41 14696 106.66 106.29 -.32 -2.7 iShEMkts N EEM .59e 1.4 52.08 41.13 87818 43.17 412849 44.18 42.80 -.20 -8.4 iShACWX Q ACWX 1.00e 2.1 53.74 45.77 766 47.48 4301 48.34 47.26 -.09 -4.9 iShiBoxIG N LQD 3.87 3.4 121.85 113.72 4416 115.44 28361 116.16 115.41 -.80 -5.0 iSh ACWI Q ACWI 1.43e 1.9 77.54 66.53 2994 73.81 15466 74.70 73.57 +.32 +2.4 iSKokusai N TOK 1.60e 2.4 69.65 60.21 1 67.58 5 68.23 67.45 +.79 +4.5 iShCorUSTr N GOVT .33 1.3 25.60 24.26 757 24.61 3930 24.65 24.55 -.04 -1.9 iSEafeSC Q SCZ 1.51e 2.4 69.19 59.61 1051 62.73 7170 63.22 62.49 +.58 -2.7 iSGblTelcm N IXP 2.31e 4.1 62.55 53.47 33 55.92 226 57.23 55.75 -.84 -7.6 iShEMBd Q EMB 5.27e 5.0 117.46 105.17 3586 106.10 16643 107.63 106.06 -1.30 -8.6siShGblTech N IXN 1.10e .6 177.61 137.01 44 176.42 720 177.61 174.12 +2.77 +14.8 iShAaa-ACp N QLTA 1.51e 3.0 53.16 50.03 67 50.74 85 50.91 50.73 -.15 -4.0siSMrnMCG N JKH .59e .2 237.29 182.14 3 236.78 13 237.29 235.02 +3.56 +16.9 iShIndones N EIDO .35e 1.5 30.61 21.90 1189 23.37 6094 24.27 23.14 -.51 -17.8siSSP500Gr N IVW 2.03e 1.2 177.02 139.14 569 176.26 2904 177.02 174.13 +2.80 +15.4 iShNYMun s N NYF 56.36 54.26 13 54.76 60 54.81 54.68 -.03 -1.8siShGblHcr s N IXJ 62.04 53.82 43 61.65 218 62.04 61.37 +.38 iShGnmaBd Q GNMA .75e 1.5 50.11 47.84 8 48.49 47 48.66 48.39 -.05 -2.0 iShGblFin N IXG 1.28e 1.9 76.01 63.00 46 66.23 241 67.27 65.80 +.13 -5.3siShUSAQlt N QUAL 1.04e 1.2 89.93 74.22 177 89.78 3592 89.93 89.12 +1.00 +8.3 iSSPGlbEn N IXC 1.01e 2.8 39.50 30.88 107 36.59 3843 37.30 36.46 -.20 +2.9 iShCalMn s N CMF 59.75 57.68 75 58.58 355 58.63 58.52 -.05 -1.0 iSh CMBS N CMBS 1.00 2.0 52.29 49.27 8 50.19 74 50.35 50.05 -.06 -2.1siShUSASize N SIZE 1.26e 1.4 88.93 75.90 6 88.21 176 88.93 88.21 +.08 +5.2 iSGblInfra N IGF 1.27e 3.0 46.80 41.66 405 42.62 1359 43.29 42.44 -.45 -5.7 iShNANatR N IGE .85e 2.4 38.33 30.89 87 35.78 433 36.46 35.64 -.20 +1.0 iSh JPXNik N JPXN 70.78 58.85 1 62.50 4 62.97 62.38 +.38 -3.8 iShUSAVal N VLUE 1.49e 1.7 89.40 73.70 148 88.51 1235 89.10 88.04 +.76 +5.8 iShLatAm N ILF .60e 2.0 39.54 28.68 1291 30.18 10439 30.96 29.54 +.05 -11.7siShUSAMo N MTUM .81e .7 118.61 91.37 440 118.18 4570 118.61 116.86 +1.78 +14.6 iShMrnMCV N JKI 2.72e 1.7 172.45 144.80 5 164.58 40 165.88 163.90 +.11 +3.2 iShPhilpns N EPHE .20e .6 40.19 28.80 202 32.91 1092 33.33 32.54 -.07 -15.2 iSSP500Val N IVE 2.14e 1.8 121.12 103.87 736 116.05 5052 117.06 115.58 +.14 +1.6 iShNMuBd N MUB 2.59 2.4 111.66 107.56 380 108.91 2410 109.03 108.79 -.11 -1.7 iShUKSC bt A EWUS 1.38e 3.3 46.20 39.33 1 42.26 5 42.81 42.26 +.29 -3.1 iSRTop200V N IWX 1.17e 2.2 55.82 48.22 19 53.50 106 54.04 53.25 +.11 +2.1 iShIntlDev N WPS 1.16e 3.1 42.27 36.75 13 37.74 49 38.34 37.63 +.21 -4.4 iShAsia50 N AIA 1.02e 1.6 72.96 59.33 101 62.89 363 64.09 62.44 +.22 -4.8 iSh20 yrT N TLT 3.05 2.5 129.57 116.09 9678 121.00 31930 121.92 120.62 -1.30 -4.6siSRTop200G N IWY .82e 1.0 85.18 65.87 40 84.84 288 85.18 83.73 +1.55 +16.0 iSh7-10yTB Q IEF 1.96 1.9 108.81 100.33 2132 102.61 9742 102.83 102.30 -.28 -2.8siShRTop200 N IWL 1.02e 1.5 67.66 55.85 17 67.28 44 67.66 66.94 +.63 +9.5 iShIntSelDv N IDV 1.51e 4.3 35.93 31.67 574 32.62 1990 33.20 32.50 -.19 -3.5 iSh1-3yTB Q SHY .52 .6 84.72 83.04 4047 83.34 8178 83.35 83.24 +.01 -.6 iS Eafe N EFA 1.66e 2.5 75.27 65.15 30836 67.34 114373 68.54 67.08 +.02 -4.2 iShGerSC bt A EWGS .69e 1.1 70.42 56.55 4 63.05 13 64.33 62.99 +.17 -2.0 iShEurRE Q IFEU 1.46e 3.6 42.63 37.90 2 40.13 8 40.91 40.13 +.08 -2.5 iSRusMCV N IWS 1.59e 1.7 92.95 82.05 230 91.53 1912 92.27 91.20 +.13 +2.7 iShCrLTBd N ILTB 2.54 4.2 65.21 59.00 13 60.40 40 60.90 60.35 -.55 -6.7siSRusMCG N IWP 1.02e .7 137.01 107.70 338 136.61 1072 137.01 135.52 +1.68 +13.2 iShIntlRE Q IFGL 1.48e 5.1 31.77 28.31 168 29.17 450 29.61 28.73 +.08 -2.8 iShEuroSC Q IEUS 1.08e 1.9 62.36 53.37 3 56.42 70 57.04 56.18 +.29 -2.5 iShNorC bt A ENOR .58e 2.1 29.21 24.50 8 27.58 30 28.09 27.45 -.22 +6.9siShRusMid N IWR 2.85e 1.3 224.44 189.27 91 223.13 577 224.44 222.43 +1.38 +7.2siShMrnSC N JKJ 1.78e 1.0 186.59 155.73 3 186.23 19 186.59 184.52 +.92 +6.9 iShIreland N EIRL .55e 1.2 50.12 43.31 24 46.17 40 47.05 46.04 -.27 -3.8siSCorSPMid N IJH 1.89e .9 205.24 169.36 1223 204.35 5959 205.24 203.36 +1.02 +7.7 LgTrmBd N IGLB 2.67 4.6 63.67 57.32 47 58.52 142 58.98 58.49 -.55 -7.4 iShiBxHYB N HYG 5.09 5.9 88.76 84.07 9349 86.36 38992 86.46 86.22 -.02 -1.0 iShFinlC bt A EFNL .51e 1.2 45.01 38.26 3 41.64 17 42.43 41.52 +.47 +5.6siShSft N IGV .12e .1 203.25 142.15 283 200.85 1351 203.25 198.79 +.99 +29.9 iShCorUS n N FTY 51.25 43.20 81 51.00 1147 51.19 50.23 +.42 +2.8 iShDenC bt A EDEN .81e 1.2 71.11 62.85 3 67.60 18 68.44 67.23 +.36 iShs SOX Q SOXX 1.55e .8 198.84 145.12 318 190.32 9022 191.59 187.91 +3.52 +12.1 iShIndia50 Q INDY .15e .4 39.29 33.37 457 37.25 5130 37.93 36.77 -.30 +.4siShNetw N IGN .25e .4 56.70 44.73 32 56.34 56 56.70 55.57 +.80 +16.2siShNATch N IGM .73e .3 211.58 149.33 92 210.47 221 211.58 206.83 +4.53 +24.7siShNsdBio s Q IBB 122.49 100.22 1104 122.19 11913 122.53 117.86 +4.79 +14.4 iShResRE N REZ 2.01e 3.1 66.52 53.83 12 65.26 54 65.45 64.26 +.43 +4.9 iSh2019Mun N IBMH .27 1.1 25.64 24.92 12 25.37 180 25.41 25.33 -.01 +.2 iShC&SRE N ICF 2.97e 2.9 104.39 88.40 74 103.54 422 104.00 101.88 +.91 +2.2siShKLDSoc N DSI 1.11e 1.0 107.53 89.35 25 106.81 184 107.53 106.53 +.79 +8.7 iShGbl100 s N IOO 49.47 42.59 15 48.60 150 49.06 48.34 +.45 +5.9 iSh2018Mu N IBMG .23 .9 25.54 25.32 99 25.44 223 25.47 25.41 +.01 +.2siShConsSv N IYC 1.50e .7 210.00 160.53 18 210.08 76 210.15 206.94 +3.80 +17.2 iShMBS Q MBB 3.04e 2.4 107.76 102.93 498 104.20 2076 104.27 103.97 -.14 -2.2 iShGvCrBd N GBF 2.86 2.6 115.65 109.28 2 110.71 15 111.00 110.54 -.38 -2.8 iShIndia bt A INDA .24e .7 38.21 32.16 5297 35.68 21420 36.25 35.28 -.24 -1.1 iSR1KVal N IWD 2.41e 1.9 131.56 114.30 1458 127.10 7511 128.18 126.63 +.28 +2.2siSMrnSCG N JKK .87e .4 215.62 157.92 10 215.70 28 215.74 212.45 +4.05 +20.2 iShPoland N EPOL .42e 1.7 30.19 21.30 395 24.14 1628 25.19 24.02 -.09 -10.9siSMCGth N IJK 1.88e .8 236.88 191.73 44 236.55 272 236.88 235.00 +2.26 +9.6 iShIntGvC N GVI 1.99 1.8 111.75 106.93 28 107.90 498 108.04 107.73 -.10 -1.7siSR1KGr N IWF 1.45e .9 156.11 120.78 820 155.51 4838 156.11 153.58 +2.51 +15.5 iSIndiaSC bt A SMIN .10e .2 55.13 40.79 24 44.12 299 44.48 43.54 +.07 -16.1 iShBrUSIn s Q USIG 56.47 53.19 99 53.94 741 54.09 53.86 -.14 -3.7siSRus1K N IWB 2.36e 1.5 162.63 135.06 484 161.83 3683 162.63 160.99 +1.53 +8.9siSR2KVal N IWN 1.98e 1.4 137.85 113.77 731 136.87 5066 137.85 136.13 +.03 +8.8 iShIntTr s Q IGIB 55.35 52.86 1423 53.44 2991 53.56 53.38 -.14 -2.1 iShShrtT s Q IGSB 52.81 50.59 513 51.99 7226 52.01 51.93 -.01 -.5siSR2KGr N IWO 1.36e .6 220.22 164.89 688 220.33 3265 220.82 216.70 +3.67 +18.0 iSh10-20TB N TLH 2.99 2.3 140.10 127.49 5 131.24 84 131.69 130.82 -.65 -3.5 iShFltRtB N FLOT .32 .6 51.10 50.79 1019 51.06 6510 51.07 50.99 +.04 +.5siShR2K N IWM 1.77e 1.0 173.23 136.23 11806 173.02 68178 173.39 171.10 +1.43 +13.5 iSh3-7yTrB Q IEI 1.78 1.5 124.98 118.68 372 120.07 1701 120.16 119.78 -.08 -1.7 iShCorHiDv N HDV 2.90e 3.2 94.20 82.16 452 89.42 1430 90.12 89.13 -.30 -.8 iSCorUSVal s Q IUSV 1.16e 2.1 58.64 50.30 219 56.52 2214 57.00 56.30 +.03 +2.0siSCorUSGr s Q IUSG .72e 1.2 62.14 48.90 209 61.91 1666 62.14 61.06 +1.02 +15.1 iShChina N MCHI .61e 1.0 76.72 57.32 5009 60.74 21498 62.82 60.23 -.47 -8.7siShShtTrB Q SHV .03e 110.47 110.18 722 110.46 4569 110.47 110.42 +.04 +.2 iShUSPfd Q PFF 2.13a 5.6 39.05 36.52 2001 37.94 14148 37.94 37.71 +.18 -.3 iSEafeMnV N EFAV 2.81e 3.9 76.51 69.78 370 72.23 2228 72.99 72.03 +.08 -1.0siSRus3K N IWV 2.47e 1.4 173.53 143.55 129 172.78 826 173.53 171.89 +1.63 +9.2 iSGblMatl N MXI 1.02e 1.5 75.19 63.50 5 66.68 176 68.21 66.54 +.18 -4.8 iShUtils N IDU 4.54e 3.3 142.50 119.51 26 135.69 277 136.88 134.88 -.67 +2.1siSUSAMinV N USMV .87e 1.5 56.75 49.71 831 56.59 4793 56.75 56.36 +.18 +7.2 iSMrnSCV N JKL 2.98e 1.9 159.20 136.30 2 157.73 17 159.18 157.44 -.87 +3.6siShMCVal N IJJ 2.16e 1.3 171.00 144.19 54 169.60 311 171.00 168.88 -.06 +5.9 iShGblUtil N JXI 1.99e 4.0 53.07 45.15 3 49.69 106 50.14 49.38 -.21 +.3 iShTelecm N IYZ .68e 2.3 32.34 26.34 214 29.68 1347 29.92 29.38 +.06 +.9siShTech N IYW 1.20e .6 196.97 145.10 121 195.84 394 196.97 192.36 +4.13 +20.3 iShGblIndl N EXI 1.40e 1.5 100.28 84.14 10 92.08 32 92.98 91.85 +.73 -.9 iShGblCSt s N KXI 54.58 47.79 11 50.19 174 50.83 50.01 -.35 iShREst N IYR 2.76e 3.3 83.62 71.27 5542 83.18 30386 83.49 81.97 +.67 +2.7siSGblCnDis N RXI 1.39e 1.2 120.30 98.37 27 119.34 56 120.30 118.74 +1.47 +9.1 iSh0-5Tips N STIP 100.84 98.65 52 99.22 408 99.25 99.11 -.02 -.7 iShHmCnst N ITB .09e .2 46.56 33.10 926 37.71 6942 38.52 37.52 -.24 -13.7 iShInds N IYJ 1.65e 1.1 158.32 130.68 22 154.26 199 155.21 153.30 +1.22 +4.7siShAerosp N ITA 1.31e .6 209.69 166.56 138 207.47 1188 209.69 206.23 +.76 +10.3siShHltcare N IYH 3.01e 1.5 198.95 165.77 34 198.24 202 198.95 196.28 +2.22 +13.8 iShFinSv N IYG 1.21e .9 142.14 110.22 29 137.90 242 139.30 137.10 +.81 +5.7 iShRegBks N IAT .61e 1.2 54.74 41.83 356 51.97 815 52.72 51.51 -.10 +5.4 Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Continued on next page Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 10 www.sunnewspapers.net The Sun/Saturday, September 1, 2018

PAGE 62

iShInsur N IAK .82e 1.2 69.95 59.34 3 66.00 16 66.76 65.67 -.01 -.9 iShFincls N IYF 1.45e 1.2 126.54 105.78 101 124.35 707 125.45 123.84 +.62 +4.1 iShBroker N IAI .65e 1.0 70.58 51.86 39 65.76 428 66.36 65.12 +.74 +4.8 iShUSEngy N IYE 1.14e 2.8 43.75 33.91 300 41.08 2278 41.70 40.92 -.08 +3.6siShESGSel N KLD 1.14e 1.0 119.70 102.11 24 119.02 95 119.70 118.59 +.60 +7.2siShCrSPS s N IJR 90.56 67.40 3314 90.31 19823 90.56 89.48 +.54 +17.6siShMedDev N IHI 1.57e .7 219.93 162.24 69 219.85 463 219.93 215.20 +5.01 +26.7 iShConsGd N IYK 2.43e 2.0 130.93 111.06 8 118.95 71 120.87 118.40 -1.12 -6.1siShHltcPrv N IHF .24e .1 197.04 139.65 45 196.96 171 197.11 195.26 +2.04 +25.6 iShCorTInt N IXUS 1.28e 2.1 67.93 57.97 1982 60.18 3897 61.18 59.89 +.01 -4.6siShPharm N IHE 3.11e .9 169.64 139.28 251 169.55 288 169.64 167.36 +1.83 +9.8 iShBasM N IYM 1.42e 1.4 108.32 90.92 35 101.40 190 103.37 101.06 +.46 -.8tiShPeru N EPU .70e 1.9 44.95 36.60 140 36.96 467 38.14 36.60 -.69 -9.8 iShCorEafe N IEFA 1.56e 2.4 70.84 61.46 7584 63.71 35766 64.72 63.44 +.15 -3.6 iShOilEq N IEZ .86e 2.4 40.89 29.94 32 35.25 257 36.32 34.98 -.51 -1.9siShDJ US N IYY 2.01e 1.4 146.34 121.56 42 145.71 181 146.34 144.81 +1.46 +9.0 iShO&GEx N IEO 1.06e 1.4 77.84 50.75 163 74.53 405 75.44 74.03 +.21 +14.7 iShAggrAllo N AOA .98e 1.8 56.94 51.55 39 54.64 248 55.00 54.42 +.28 +1.4 iShCrShUS s Q ISTB 50.47 48.89 85 49.13 1074 49.17 49.08 -.01 -1.4 iShEurope N IEV 1.12e 2.5 50.81 43.33 1575 44.91 3096 45.91 44.72 -.23 -5.0 iShGroAllo N AOR .81e 1.8 46.77 43.25 50 45.16 333 45.39 45.01 +.11 +.5siSRusMic N IWC 1.08e 1.0 109.96 84.87 22 109.91 143 110.15 108.56 +1.12 +14.8 iShModAllo N AOM .71e 1.9 39.05 36.94 53 37.96 388 38.10 37.86 +.07 -.2 iShMorMl bt A IYLD 1.33e 5.2 25.96 24.39 21 24.66 114 24.83 24.63 -.11 -4.5 iSMsciVal N EFV 1.66e 3.3 59.57 49.69 784 50.88 3404 51.89 50.69 -.29 -7.8siSSCVal N IJS 1.73e 1.0 174.26 133.78 75 172.80 506 174.26 171.40 +.03 +12.5 iShConsAllo N AOK .64e 1.9 35.27 33.64 25 34.35 176 34.41 34.26 +.05 -.9 iShEafeGr N EFG 1.37e 1.7 85.81 75.38 158 80.22 452 81.39 79.94 +.38 -.6siShSCGrth Q IJT 1.54e .7 208.65 150.50 158 209.07 721 209.28 206.48 +2.71 +22.9 iShiB3-20F s N IBCD 24.82 24.24 1 24.40 15 24.45 24.38 -.03 -.5 iShiB3-23x s N IBCE 24.76 23.38 4 23.72 13 23.79 23.65 -.04 -2.3 iShBd3-18 s N IBDB 25.75 25.49 25.62 +.2 iShBd3-23 s N IBDD 26.95 25.50 1 25.80 26 25.82 25.71 -.02 -2.5 iShBd3-20 s N IBDC 26.38 25.81 8 25.99 58 26.04 25.90 -.01 -.4 iStar N STAR 8 12.22 9.75 663 11.19 5493 11.44 10.74 +.44 -1.0 iStar pfD N STARpD 2.00 7.9 26.12 24.29 2 25.33 21 25.90 25.33 +.27 -.2 iStar pfG N STARpG 1.91 7.6 25.94 24.21 1 25.14 7 25.54 24.97 +.50 -1.5 iStar pfI N STARpI 1.87 7.5 25.94 24.25 10 24.92 20 25.13 24.69 +.33 -1.0 IT TchPck A ITP 3 2.45 .75 21 .87 95 .89 .84 +.04 -32.3 ITT Inc N ITT .54 .9 19 63.04 38.99 509 59.11 2993 61.26 58.55 -1.09 +10.8 Itus Cp hrs Q ITUS 6.43 .65 322 3.81 1292 4.35 3.10 -.20 +61.4 Iberiabnk Q IBKC 1.52 1.8 28 87.55 68.55 310 86.65 1147 86.85 85.18 +.65 +11.8 Iberia pfB Q IBKCP 1.66 6.1 30.16 25.82 3 27.05 13 27.39 26.71 -.19 -4.7 Iberiab pfC Q IBKCO 1.65 6.0 28.92 26.21 0 27.51 2 27.51 26.95 +.46 -2.1 Icahn Ent Q IEP 7.00f 9.1 32 81.88 50.71 62 76.81 306 78.70 76.81 -.20 +44.9 IchorHld n Q ICHR 10 35.51 18.76 495 25.93 5350 26.25 23.98 +1.77 +5.4sIcon PLC Q ICLR 38 149.69 101.22 171 149.02 675 150.06 144.27 +4.53 +32.9tIconixBrnd Q ICON 5.99 .30 1604 .35 5924 .40 .30 -.03 -72.9 Idacorp N IDA 2.36 2.4 24 100.04 79.59 207 97.85 921 98.90 95.76 +.05 +7.1 IdealPower Q IPWR 2.94 .62 41 .66 279 .71 .65 -.03 -53.5 Identive lf Q INVE 6.50 2.55 55 6.07 205 6.36 6.01 -.03 +81.7 IderaPh rs Q IDRA 22.96 5.20 405 10.46 2232 10.95 8.76 +1.29 -38.0sIDEX N IEX 1.72 1.1 34 156.00 114.23 295 153.21 1099 156.00 151.57 +1.71 +16.1 iKangHlth Q KANG 17 21.01 13.15 188 19.65 573 19.71 18.82 +.75 +24.4 Ikonics Q IKNX 13.03 7.25 0 10.93 14 11.25 10.25 +.90 +45.3 ITW N ITW 4.00f 2.9 25 179.07 134.45 1523 138.88 6505 140.60 136.02 +3.33 -16.8sIllumina Q ILMN 92 353.40 192.45 1236 354.83 4632 357.93 341.76 +14.23 +62.4sImageSens Q ISNS 6.75 2.50 70 6.05 262 6.75 5.90 +.05 +105.1 Imax Corp N IMAX 26.70 18.10 300 23.50 1711 24.70 23.40 -1.00 +1.5 Immersn h Q IMMR 6 17.71 5.76 266 11.62 1316 11.72 11.20 +.19 +64.6 ImmuCell Q ICCC 77 9.25 5.26 3 6.97 12 6.97 6.78 -20.7 ImmuneDs Q IMDZ 11.25 2.80 220 3.80 1306 3.85 3.35 +.45 -2.6 ImunoCll rs A IMUC .55 .17 229 .24 1296 .25 .23 +.00 -25.6 ImunoGn Q IMGN 13.41 4.80 843 10.19 7889 10.31 9.21 +.95 +59.0 Imunmd Q IMMU 27.33 8.68 1150 26.76 9504 26.76 22.27 +4.48 +65.6 Immuron n Q IMRN 16.70 4.63 1 9.69 17 9.72 9.50 -.06 +83.1 Immutep Q IMMP 3.06 1.25 183 2.61 631 2.94 2.35 +.09 +66.2 ImpacMtg A IMH 13.85 7.18 15 7.48 100 7.70 7.38 -.01 -26.4 ImpOil g A IMO .57 1.8 62 34.29 25.91 242 31.21 917 32.39 31.09 -.87 +.1 Imperva Q IMPV 57.65 37.17 273 47.15 1065 47.95 46.35 -.05 +18.8 Impinj n Q PI 41.97 9.95 228 21.48 939 21.62 20.47 +1.07 -4.7 ImprimisP Q IMMY 3.39 1.35 98 3.04 973 3.21 2.95 -.11 +78.8 IncOpR A IOR 26 14.25 8.51 12.02 7 12.20 12.02 -.23 +8.5 Incyte Q INCY 140.11 60.23 905 73.91 7193 74.69 70.40 +3.83 -22.0 IndCDrillg N ICD 5.48 2.72 110 4.37 686 4.40 4.13 +.08 +9.8 IndepHld N IHC .25f .7 15 39.85 20.85 2 35.25 23 37.40 35.09 -.90 +28.4 IndepRT N IRT .78a 7.6 21 10.63 8.26 545 10.33 2032 10.38 10.24 +.03 +2.4 IndBkMA Q INDB 1.52 1.7 24 95.00 66.30 52 91.10 281 91.23 89.25 +.75 +30.4 IndBkMI Q IBCP .60 2.4 19 27.10 19.25 79 24.95 468 25.40 24.65 -.20 +11.6 IndepBkTX Q IBTX .56 .8 18 79.00 51.71 201 69.25 787 71.35 68.85 -1.25 +2.4 IndiaFd N IFN 1.82e 1.8 28.74 23.71 42 25.47 299 25.63 24.99 +.22 -2.5sIndiaGCap A IGC 2.05 .30 8738 1.65 129398 2.05 .98 +.94 +65.0 IndoTel s N TLK .67 35.95 22.16 367 23.67 2204 24.42 23.30 +1.06 -26.5 IndusAcq n Q INDU 11.74 9.65 12 9.97 70 10.00 9.95 +.02 +2.3 IndusAc un Q INDUU 11.00 9.95 10.50 1 10.50 10.50 -.08 +4.5 IndSvAm lf Q IDSA 2.70 1.45 19 2.32 113 2.48 2.20 +.07 +41.2 IndLogis n Q ILPT .60e 78 24.70 17.21 103 24.07 454 24.36 21.85 +.08 +3.1 IndBach N IBA .87e 1.5 67.61 53.00 2 58.31 18 59.63 56.83 +.96 +1.8 Infinera Q INFN 12.39 6.10 1097 8.95 7542 9.54 8.84 -.16 +41.4 InnityPh Q INFI 3.75 .93 618 2.26 1620 2.31 1.99 +.22 +11.3 InflaRx n Q IFRX 74 42.83 14.47 5 33.99 58 34.99 30.79 +2.50 +62.2sInfoSvcs Q III .20f 4.0 6 5.05 3.57 109 4.95 785 5.05 4.28 +.65 +18.7 Infosys N INFY .40e 1.9 19 21.14 14.15 3450 20.77 22943 20.80 20.27 +.47 +28.1 InfrREIT n N HIFR 1.00 4.8 17 23.22 17.60 121 20.89 530 21.05 20.48 +.18 +12.4 InfrEnAlt Q IEA 11.27 8.25 184 10.60 359 11.09 9.94 +.12 +6.9 InfuSystem A INFU 3.60 1.75 39 3.35 203 3.35 3.00 +.25 +45.7sIngerRd N IR 2.12f 2.1 23 102.24 79.63 1001 101.29 5766 102.24 99.90 +1.70 +13.6sIngevity N NGVT 101.79 58.79 165 101.01 934 101.79 99.00 +.59 +43.3sInglesMk h Q IMKTA .66 1.8 15 37.65 20.75 89 35.95 425 37.65 35.30 -.40 +3.9 Ingredion N INGR 2.40 2.4 14 146.28 95.01 516 101.07 1721 103.41 99.78 -.72 -27.7 InnerWkgs Q INWK 22 12.03 5.90 330 7.82 1815 7.84 7.41 +.32 -22.0 Innodata Q INOD 1.65 .88 43 1.45 294 1.45 1.27 +.18 +6.6 Innophos Q IPHS 1.92 4.4 39 51.34 38.66 68 43.71 273 45.12 42.17 -.68 -6.5 Innospec Q IOSP .88f 1.1 31 83.20 54.10 54 77.60 290 79.30 76.45 -.20 +9.9 InnovBio rs Q INNT 50.50 3.43 4058 7.12 4916 7.32 4.81 +2.08 +16.7sInnovInd n N IIPR 1.00 2.2 44.05 16.51 139 45.40 1035 45.50 40.03 +4.66 +40.5 InnoInd pfA N IIPRpA 29.15 25.50 0 28.70 5 28.90 28.40 +.14 +2.7 InnovSolu Q ISSC 11 3.82 2.46 1 2.69 15 2.85 2.65 -.02 -8.5 Innoviva Q INVA 1.00 6.9 14 17.99 11.47 382 14.52 2291 14.64 14.09 +.40 +2.3 Innsuites A IHT .01 .6 3.70 1.23 6 1.71 67 1.80 1.59 +.09 -2.5sInogen Q INGN 265.81 91.80 218 264.91 1016 266.58 246.32 +18.87 +122.5 Inovalon n Q INOV .12p 17.80 8.90 732 11.00 2034 12.15 10.95 -.80 -26.7 InovioPhm Q INO 7.00 3.64 1641 5.26 5819 5.33 4.82 +.20 +27.4 Inphi N IPHI 22 44.25 23.65 669 37.07 2893 37.60 34.77 +2.41 +1.3 Inpixon rs Q INPX 18.30 .10 1787 .14 6162 .15 .12 +.01 -97.7sInseegoCp Q INSG 3.39 1.18 1208 3.13 4527 3.39 3.06 +.07 +94.4sInsightEnt Q NSIT 19 56.86 32.11 135 55.14 931 56.86 54.74 -1.09 +44.0 InsightS n N INSI .80 4.2 21.10 18.03 20 18.89 83 19.37 18.80 -.37 -5.1 Insignia s Q ISIG .70e 2.40 .99 15 2.18 263 2.30 2.03 +.15 +83.2 Insmed Q INSM 33.94 12.09 1137 19.93 2988 22.33 19.69 -1.41 -36.1sInsperity s N NSP .80 .7 39 120.15 39.25 203 119.85 1288 120.20 114.96 +4.50 +109.0sInsprMed n N INSP 55.43 22.50 129 54.99 507 55.43 52.54 +2.03 +120.1 InspMD wtB A NSPR.WSB .06 .01 .02 InspEnt Q INSE 14.00 4.40 38 7.10 71 7.55 6.95 -27.6 InstlldBPd N IBP 25 79.40 45.05 106 46.55 694 49.05 46.30 -.55 -38.7 Insteel Q IIIN .12a .3 24 43.78 23.84 119 38.35 488 40.30 37.81 -1.66 +35.4 Instructre n N INST 49.18 28.95 192 40.95 1671 42.40 38.35 +1.85 +23.7sInsulet Q PODD 102.89 54.55 367 104.27 3778 104.36 94.14 +10.20 +51.1 InsysTher s Q INSY 14.00 4.10 5970 9.35 18867 11.65 7.68 +1.29 -2.8 IntecPhm n Q NTEC 9.80 3.70 57 3.95 449 4.15 3.75 +.15 -23.3sIntegerHl N ITGR 79.10 42.50 214 79.90 1002 80.53 77.00 +2.90 +76.4 IntegLfSc s Q IART 68 67.50 41.51 367 59.47 2679 60.00 57.94 +.25 +24.3sIntgDv Q IDTI 44 38.59 23.31 12916 42.49 17827 42.72 37.36 +4.82 +42.9 IntegMed n Q IMTE 44.00 1.85 8 11.60 22 13.28 11.10 -.74 +106.1 Intel Q INTC 1.20 2.5 18 57.60 34.46 16386 48.43 83504 48.86 47.63 +.77 +4.9 Intellia n Q NTLA 35.99 16.33 476 30.93 2349 31.64 28.53 +2.19 +60.9 Intellichk A IDN 3.18 1.50 44 2.17 88 2.17 1.95 +.20 -15.2 IntellgSys A INS 14.98 3.62 20 13.24 121 14.59 12.72 -1.26 +190.4 Intelliph Q IPCI 2 1.25 .23 186 .27 2042 .30 .24 +.03 -66.3 Intelsat N I 25.21 2.44 977 21.97 7158 24.05 21.54 -1.92 +548.1 IntParfum Q IPAR .84 1.3 42 67.50 38.30 68 65.30 368 66.85 64.25 -.95 +50.3 InterXion N INXN 67.19 49.15 315 65.93 1306 66.18 64.68 +1.51 +11.9 InteractB Q IBKR .40 .6 40 80.32 41.03 457 62.16 2268 62.79 61.06 +1.18 +5.0 InterceptP Q ICPT 121.92 51.05 272 111.80 2043 112.80 107.12 +3.35 +91.4 IntcntlExc s N ICE .88e 1.2 18 77.22 63.93 1980 76.23 11866 76.31 73.47 +3.04 +8.0 IntCtlHtls N IHG 69.23 49.03 105 62.12 994 63.38 61.80 +.83 -2.2 InterDig Q IDCC 1.40 1.7 14 85.85 68.18 219 82.60 1421 83.65 81.30 -.10 +8.5 Interface Q TILE .26 1.1 24 26.25 18.65 223 23.55 1180 23.80 23.05 +.15 -6.4 Intergroup Q INTG 31.00 21.30 29.99 4 30.00 28.76 +1.59 +25.8 IntlnkEl n Q LINK 57 9.00 2.50 0 3.98 4 4.18 3.61 +.41 -23.7 Intermolec Q IMI 1.98 .86 28 1.35 256 1.41 1.21 -.05 -1.5 Internap rs Q INAP 22.36 8.88 197 13.42 977 14.21 13.13 -.36 -14.6 IntlBcsh Q IBOC .66 1.4 18 47.35 33.85 254 46.85 881 47.25 45.65 +.25 +18.0 IBM N IBM 6.28f 4.3 11 171.13 137.45 3434 146.48 16212 147.93 145.25 +.44 -4.5 IntFlav N IFF 2.92f 2.2 36 157.40 122.11 461 130.29 2194 131.98 129.12 -1.42 -14.6 IntlGmeT n N IGT .80 3.8 31.00 19.57 1720 21.04 9898 21.84 20.54 -.57 -20.6tIntMonEx n Q IMXI 11.99 9.06 20 9.80 191 10.00 9.06 +.27 -1.2 IntPap N IP 1.90 3.7 17 66.94 50.00 2665 51.14 9483 52.97 51.00 -.69 -11.7 IntlSeaw n N INSW 24.78 15.23 70 20.52 275 21.37 20.19 -.60 +11.2 IntlSpdw Q ISCA .47f 1.1 9 49.95 34.20 70 44.15 407 44.70 43.75 +.05 +10.8 IntTower g A THM .78 .29 28 .46 267 .50 .46 -.01 +7.2 IntrntGold Q IGLD 10.91 2.17 1 2.75 26 2.98 2.57 -.13 -67.5 IntrntInitJ Q IIJI .12e 1.1 12.50 8.57 17 10.77 103 10.98 10.36 +.35 +18.2 IntrpDia rs Q IDXG 1 1.80 .77 1073 1.47 5638 1.50 1.25 +.12 +44.1 Interpublic N IPG .84 3.6 16 26.01 18.30 3526 23.35 20393 23.51 22.93 +.68 +15.8 IntersENT Q XENT 42.95 25.15 131 29.30 1057 29.55 27.75 +1.40 -9.6 Intersectns Q INTX 3.68 1.29 4 1.73 49 1.78 1.60 +.13 -23.5 IntstP pfD N IPLpD 1.28 5.1 26.55 23.44 5 25.06 16 25.39 24.78 +.11 -1.6 inTestCorp A INTT 15 10.25 5.75 28 8.75 168 8.95 8.30 +.10 +1.2 Intevac Q IVAC 9.35 4.50 88 5.78 482 5.85 5.60 +.15 -15.7 IntraCellu Q ITCI 25.82 13.93 112 21.94 745 22.30 20.91 +.64 +51.5 IntPotash N IPI 5.31 3.12 507 3.40 2729 3.55 3.34 -28.6 Intrexon N XON 20.67 10.26 533 15.38 8173 15.97 15.07 +.22 +33.5sIntriCon Q IIN 73.40 8.05 195 73.90 1113 75.45 66.55 +6.95 +273.2sIntuit Q INTU 1.88f .9 48 219.46 136.48 1337 219.47 8841 219.78 210.22 +2.84 +39.1sIntSurg s Q ISRG 82 558.46 325.67 684 560.00 2735 560.39 540.76 +18.48 +53.4 Inuvo A INUV 1.24 .50 10 .64 196 .66 .61 -.01 -21.0 Invacare N IVC .05 .3 20.00 13.20 195 15.20 1037 15.60 15.05 -9.8 Invesco24 n N IHTA 10.33 8.28 3 9.60 82 9.75 9.40 -.15 -6.9 InvHiIn23 n N IHIT 10.32 9.53 59 9.97 220 10.00 9.94 +.01 +1.8 InvAdvMu2 A VKI .78 7.2 11.85 10.33 90 10.80 359 10.85 10.73 -.01 -5.1 InBLDR As Q ADRA .72e 2.2 37.70 31.68 33.41 4 33.41 32.88 +.92 -3.3 InBLDR Dv Q ADRD .72e 3.2 25.31 21.80 7 22.31 77 22.80 22.27 -.24 -5.2 InBLDR Em Q ADRE .60e 1.5 48.92 39.45 4 41.04 27 41.64 40.70 +.65 -4.9 InBLDR Eu Q ADRU .78e 3.6 24.65 21.15 2 21.61 21 22.24 21.61 -.30 -5.6 Inv Bond N VBF .83a 4.7 20.18 17.47 27 17.78 125 17.99 17.78 -.16 -10.6 InvCAVal N VCV .79 6.6 13.20 11.53 61 12.02 400 12.03 11.90 +.09 -4.5 InvDynCrd N VTA .90 7.9 12.01 11.33 134 11.46 843 11.49 11.38 -2.1sIn SCMatII Q PSCM .41e .7 55.93 44.59 2 55.38 22 55.93 55.16 +.19 +5.8 InSC UtilII Q PSCU 1.21e 2.2 57.53 47.05 16 55.70 79 56.40 55.50 -.45 +5.5 InOpYCmd Q PDBC 19.43 16.02 457 18.16 2281 18.28 17.94 +.19 +4.1 InvMltStr Q LALT 23.50 19.26 0 21.48 4 21.73 21.48 -.37 +1.1 InvGDrChi Q PGJ .20e .5 50.87 37.90 10 40.04 109 41.26 39.52 +.18 -10.7 InvDivAch Q PFM .50e 1.8 27.77 24.09 22 27.24 75 27.39 27.15 +.04 +3.0 InvHiYlDv Q PEY .54 3.0 18.61 16.53 81 18.01 545 18.16 17.92 -.08 +1.1 InvIntlDiv Q PID .65e 4.1 17.38 15.28 84 15.91 469 16.19 15.85 -.06 -3.8 PowShMkt N PWC .97e 1.0 103.21 86.44 101.61 +6.7sInvNsdMo Q DWAQ .06e .1 118.48 92.40 1 118.73 18 118.73 116.95 +2.65 +15.7 InvUtils Q PUI .63e 2.2 29.97 23.64 3 28.67 12 28.85 28.51 -.27 +3.0 InvWtrRs Q PHO .18e .6 31.94 26.50 28 31.71 151 31.85 31.57 +.21 +4.8 PwSZMicro N PZI .15e .7 20.45 17.67 20.40 +5.5 PSPrivEq N PSP .66e 5.4 13.52 11.71 12.26 -1.5 InvBuybk Q PKW .52e .9 63.49 52.75 40 60.87 288 61.30 60.50 +.36 +3.2 PSR2KEqW N EQWS .41e .9 46.19 38.28 46.03 +6.0 InvNasIntn Q PNQI 147.75 104.05 59 138.38 158 139.58 137.62 +1.61 +19.6sInvSmMid Q PRFZ 1.30e .9 146.46 115.20 19 146.04 191 146.46 145.01 +.62 +12.4 InvBasMat Q PYZ .61e .9 75.26 61.64 4 69.09 28 70.58 68.91 -.27 -2.2 Inv CnsCyc Q PEZ .30e .5 60.17 44.22 4 59.94 20 59.94 58.90 +.69 +19.2sInvTechM Q PTF .26e .4 68.28 47.16 6 68.03 43 68.28 66.54 +1.44 +29.1sInvDWA M Q PDP .11e .2 59.90 47.22 66 59.82 459 59.90 58.94 +1.13 +15.9sInvInds Q PRN .19e .3 65.41 54.21 3 64.88 18 65.41 64.37 +.52 +6.4sInvHlthcr Q PTH 97.37 62.22 20 97.93 127 97.93 93.50 +4.42 +35.9 Inv Fincl Q PFI .14e .4 37.29 30.63 8 35.54 24 35.77 35.28 +.05 +1.2 InvEngy Q PXI .69e 1.6 46.64 30.52 8 43.55 70 43.87 42.95 +.25 +10.3 InvCnsStp Q PSL .67e .9 72.79 60.18 6 72.51 34 72.78 71.96 +.11 +11.4 In1-30TrII Q PLW .66 2.1 33.52 30.78 9 31.62 42 31.79 31.56 -.23 -3.6sInSC InfoII Q PSCT .08e .1 89.80 71.36 6 89.71 72 89.80 88.09 +1.70 +17.4 InSC Ind II Q PSCI .40e .5 75.81 53.32 9 75.09 75 75.65 74.56 +.23 +16.4sInSC HCrII Q PSCH 144.49 85.06 368 144.96 996 145.25 141.83 +3.61 +47.1 InSC FinII Q PSCF .97e 1.5 60.55 48.65 6 60.10 70 60.51 59.38 -.10 +10.3 InSC EgyII Q PSCE .14e .9 18.77 11.60 47 16.35 174 16.84 16.00 -.25 +6.2 InSC CnS II Q PSCC 1.34e 1.6 87.16 65.00 15 85.34 38 85.84 84.21 -.25 +14.1 InSC CnDsII Q PSCD .35e .5 72.14 50.97 3 71.47 39 71.64 70.48 -.02 +16.9 PS USA Pt n N PBUS 28.95 25.70 26.98 +1.0 InLadR0-5 II Q LDRI .46 1.9 25.11 24.34 1 24.62 5 24.65 24.54 +.08 -1.0 InKBWRg II Q KBWR .79e 1.3 61.23 47.64 6 59.13 65 59.98 58.69 -.46 +5.6sInP&CInsII Q KBWP .69e 1.0 65.00 52.71 5 63.77 13 65.00 63.30 +.22 +7.4 InKbwReit Q KBWY 2.58 7.2 38.43 29.75 46 35.81 327 36.00 35.21 +.36 +1.1 InKbwHiD II Q KBWD 2.10 8.9 24.49 21.09 46 23.69 202 23.80 23.55 +.14 +.3 In KBWBkII Q KBWB .58e 1.0 60.38 46.12 150 57.02 598 57.92 56.57 +.02 +3.6 InIntByb II Q IPKW .29e .8 40.14 33.97 51 34.90 235 35.36 34.76 +.19 -7.1 InGlbWtII Q PIO .34e 1.3 27.16 23.75 7 25.81 31 25.89 25.61 +.36 -.9 InGlGoldII Q PSAU .10e .7 21.85 15.03 13 15.30 46 16.07 15.29 -.42 -22.2 InGlbAgrII Q PAGG .74e 2.7 28.90 25.08 3 27.32 5 27.61 27.31 +.22 -.2 PS FdIGBd N PFIG .67 2.7 26.70 24.54 24.76 -3.2 In IntlLB II Q IDLB 32.01 28.33 0 29.24 8 29.63 29.24 +.07 -3.0sInDWATcR II Q DWTR 32.22 25.42 2 32.19 29 32.22 31.75 +.43 +13.9 InTactII Q DWIN 1.18 4.6 27.77 24.71 7 25.48 34 25.63 25.44 -5.2sIn SmCMoII Q DWAS .07e .1 59.05 42.59 31 59.39 269 59.43 57.77 +1.60 +21.9sInDWA MoII Q DWLV 34.27 32.05 1 34.15 17 34.27 33.96 +.37 +2.0 InEmMomII Q PIE .12e .6 22.22 18.01 277 19.06 769 19.46 18.85 +.08 -7.3 InDevMoII Q PIZ .26e .9 29.70 26.15 11 28.18 137 28.60 28.15 +.09 +2.0 InvHiInc2 N VLT 1.24 9.1 15.22 13.00 16 13.66 130 13.75 13.63 +.05 -7.1 Invsco iim N IIM .84 5.8 15.30 13.64 93 14.44 977 14.52 14.29 +.11 -3.1tInvesco N IVZ 1.16 4.8 10 38.43 24.12 3794 24.10 15555 24.96 23.89 -.04 -34.0 InvMtgCap N IVR 1.68 10.4 6 18.86 15.15 468 16.23 1894 16.27 16.11 +.07 -9.0 InvMtg pfA N IVRpA 1.94 7.7 25.50 24.24 6 25.35 28 25.39 25.23 +.05 +1.3sInvMtg pfB N IVRpB 1.94 7.3 26.44 24.25 10 26.53 25 26.53 26.18 +.29 +3.0 InvMtg pfC N IVRpC 1.88 7.5 25.73 23.40 86 25.09 451 25.25 25.01 -.07 +.4 Invsco oia N OIA .39 4.9 8.25 7.34 60 8.00 282 8.01 7.84 +.13 +.1 InvMuOpTr N VMO .88 7.4 13.37 11.52 124 11.88 544 11.97 11.85 -.01 -4.2 InvMuniTr N VKQ .82 6.9 13.02 11.51 74 11.84 536 11.94 11.81 -.04 -5.3 InvPAVal N VPV .79 6.5 12.58 11.54 42 12.10 182 12.12 12.04 +.02 -.4 Invsco iqi N IQI .76 6.3 13.04 11.70 75 12.00 400 12.04 11.96 -4.1 InvSrInco N VVR .31 7.2 4.50 4.26 533 4.33 3033 4.35 4.32 +.01 -1.4 InvTrIG N VGM .88 7.3 13.80 12.02 143 12.13 684 12.21 12.10 -8.0 InvTrNY N VTN .85 6.7 14.00 12.61 24 12.72 305 12.78 12.65 +.04 -7.3 Investar Q ISTR .16f .6 26 29.90 20.35 5 27.45 50 28.20 26.99 -.75 +14.0 InvTech N ITG .28 1.3 23.96 17.63 83 21.88 643 22.12 21.34 +.05 +13.7 InvestBncp Q ISBC .36 2.8 19 14.69 12.30 1519 12.80 10286 12.98 12.55 -.03 -7.8 InvRlEst N IRET .28 5.1 6 5.99 4.05 664 5.45 1841 5.50 5.37 -.04 +9.2 InvRlE pfC N IRETpC 1.66 6.7 26.08 22.29 3 24.70 12 24.70 24.37 +.12 -5.1 InvTitl Q ITIC 1.60a .8 15 221.88 162.67 1 194.00 7 198.50 193.26 -1.84 -2.2sInvitae n N NVTA 14.62 4.35 2189 14.81 8391 15.48 12.56 +2.25 +63.1 InvitHm n N INVH .44 1.9 24.30 20.25 1475 23.37 10196 23.95 23.00 +.13 -.8 Invuity n Q IVTY 9.55 2.35 179 4.65 863 4.85 3.95 +.70 -25.0 IonisPhm Q IONS 65.51 39.07 557 45.69 13053 54.85 45.00 -4.11 -9.2 IovanceTh Q IOVA 19.90 5.35 1284 17.70 6291 18.25 15.50 +1.73 +121.3 iPBetaCmd N BCM 32.00 25.55 1 29.00 16 29.16 28.85 +.04 -.9 iPLgExR1K Q ROLA 147.93 iPBetaNick N NINI 22.79 14.80 21.83 +3.0 iPBetaCrOil N OLEM 21.88 14.03 0 21.48 2 21.48 21.38 +.46 +21.3 iPTr5yBear Q DFVS 37.18 27.88 2 35.50 19 36.83 35.20 +.20 +12.0 iRadimed Q IRMD 30.60 9.25 57 27.50 777 29.95 23.65 -1.80 +81.5 Iridex Q IRIX 10.98 4.28 9 9.10 40 9.48 8.37 +.68 +19.4 IridiumCm Q IRDM 24 21.25 9.68 834 20.25 4782 21.05 19.30 -.60 +71.6 Iridium pfB Q IRDMB 16.88 2.5 690.00 348.00 664.74 0 664.74 664.74 -25.26 +65.4 IronMtn N IRM 2.20 6.1 31 41.52 30.78 1212 36.10 5998 36.50 35.43 +.20 -4.3 IronwdPh Q IRWD 21.20 12.89 1077 19.24 3210 19.64 18.29 +.66 +28.4 iShItaly rs N EWI 34.45 26.58 665 27.10 3459 28.05 26.98 -.68 -11.0 iShJapan rs N EWJ 64.71 54.04 3831 58.22 22583 58.57 57.95 +.61 -2.9 iSMlasia rs N EWM 36.56 30.46 1040 32.51 3965 33.38 32.24 -.56 -1.4 iShSing rs N EWS 28.35 23.23 445 23.80 2513 24.35 23.68 -.19 -8.2 iSTaiwn rs N EWT 39.36 35.01 4516 37.93 26559 38.27 37.38 +.75 +4.8 iSh UK rs N EWU 38.05 32.89 1015 33.57 9051 34.32 33.46 -.26 -6.3 iSh0-5IGCp N SLQD .79 1.6 50.73 49.46 182 49.81 706 49.81 49.70 +.01 -.9 iShCmdOpT N CMDT 41.95 35.02 3 35.29 8 35.44 35.13 +.20 -5.1siShCvBd N ICVT .67e 60.27 53.02 8 60.00 73 60.27 59.63 +.47 +8.9 iShCorEM N IEMG .95e 1.8 62.70 49.83 23421 52.31 67441 53.34 51.78 -.08 -8.1 iSh 10 Cp n N LLQD 51.31 46.31 47.65 0 47.65 47.64 -.03 -7.0 iSh 5-10Cp n N MLQD 49.96 47.08 47.88 0 47.88 47.88 -.20 -3.1siShRUT P n Q AMCA .26e 28.73 24.64 28.71 44 28.73 28.66 +.26 +4.9 iSh USD n Q SUSC 25.49 24.01 17 24.33 26 24.42 24.33 -.12 -4.4 iShColomC N ICOL .43e 3.1 16.51 13.45 54 14.02 304 14.61 13.93 -.40 -2.9 iShEnhBd n N IGEB 50.77 47.60 21 48.37 79 48.48 48.31 -.16 -3.9 iSh 1-5Yr n Q SUSB 25.26 24.46 6 24.65 50 24.65 24.57 +.01 -1.2 iShDefBd n N HYDB 51.43 48.94 1 49.77 3 49.77 49.71 +.05 -1.8 iShFSIntSC N ISCF .12p 34.73 29.53 6 31.72 125 31.94 31.58 +.37 -2.2siShRs2500 n N SMMD 48.51 39.19 8 48.36 19 48.51 48.10 +.33 +10.7 iShFacSIntl N INTF .17p 31.21 26.73 90 27.74 786 28.20 27.60 +.12 -3.8tiShArgGl n N AGT 32.94 21.13 14 22.09 48 23.55 21.13 -1.05 -26.8siShFS USA N LRGF .19e 34.19 28.84 89 33.97 602 34.19 33.88 +.21 +6.9siShFSUsaSC N SMLF .23e 45.04 35.15 22 44.86 129 45.04 44.42 +.15 +13.5 iShFacSGbl N ACWF .11p 34.07 27.88 16 30.88 249 31.15 30.74 +.18 +.7 iSh iBd23 n N IBML 25.96 24.64 67 25.01 165 25.05 24.98 -.03 -.8 iSh IntDv n N IDEV 62.47 54.59 63 56.37 290 57.31 56.13 +.03 -3.6 iShMgRE rs N REM 47.64 39.80 114 45.14 624 45.37 44.95 +.20 -.1siShExpoTc Q XT .14p 39.15 32.75 88 38.77 547 39.15 38.56 +.37 +9.4 iSh0-5HYCp N SHYG 2.38 5.1 47.84 45.93 446 47.01 1607 47.02 46.93 +.02 -.3 iShDvlValu N IVLU 28.44 24.22 40 24.79 340 25.32 24.71 -.10 -6.2 iSh 3-10yr n N IMTB 50.17 47.14 11 48.26 20 48.39 48.09 +.05 -2.9 iShSaudi N KSA 31.99 24.69 81 29.50 243 30.00 29.23 -.21 +12.7siSh USA Op Q ESGU .92e 1.4 64.19 53.50 9 63.73 43 64.19 63.40 +.50 +9.3siSh MinVl n N SMMV 33.01 27.25 3 32.94 31 33.01 32.71 +.14 +12.8 iShHYlexOG Q HYXE 52.10 49.68 50.77 2 50.77 50.66 +.15 -.6 iShIntDevM N IMTM .30p 33.00 28.66 24 29.98 123 30.44 29.90 +.24 -1.7 iShIntDevQ N IQLT .55p 31.40 28.07 33 29.42 100 29.91 29.31 +.04 -.8 iShLwCarb N CRBN .94p 125.97 109.06 20 119.56 140 120.79 119.27 +.59 +2.3 iShFallAn n Q FALN 1.48a 5.6 30.06 26.00 10 26.56 66 26.57 26.40 +.08 -2.2 iShDvlSize N ISZE 29.72 26.46 1 27.14 2 27.28 27.14 +.07 -4.2 iShCHdEM N HEEM 1.26e 1.9 28.95 24.56 43 25.67 867 26.20 25.55 -.01 -3.1 iShMsciChA A CNYA 35.68 24.62 13 25.74 98 26.61 25.54 -.15 -19.6 iSh ESG Opt Q ESGD 72.49 63.39 28 65.47 275 66.65 65.26 -.02 -3.5 iSh IntDvGr N IGRO 62.04 53.84 5 56.37 34 57.40 55.00 +.10 -5.1 iSh GlImp n Q MPCT 1.18e 2.0 62.84 55.25 2 58.43 16 59.17 57.97 +.64 -1.3 iShiB20Mun N IBMI .24 .9 25.44 25.18 28 25.38 196 25.42 25.36 -.01 +.1 iShIntHdHi N HYGH 4.56 5.0 92.42 88.33 12 92.00 76 92.00 91.77 +.29 +1.3 iShCTotBd s Q IUSB 51.49 48.94 91 49.49 511 49.57 49.44 -.11 -2.7 iShCDivGr N DGRO .65e 1.8 37.22 31.37 425 37.05 2501 37.22 36.89 +.17 +6.5 iShCHEmu N HEZU .64e 1.7 31.62 28.32 373 29.74 2312 30.29 29.67 -.19 -.2 iShGblReit N REET .94e 3.6 26.68 23.40 77 26.30 560 26.52 26.14 +.10 +.8 iSh AdapJp N DEWJ .18p 31.33 26.25 28.83 1 28.83 28.83 +.41 -3.0 iSh AdapC N DEFA .48p 30.45 27.32 28.74 0 28.74 28.74 +.37 -2.3 iSh AdapEu N DEZU .56p 30.64 27.57 0 28.06 0 28.06 28.06 -.05 -2.5 iShCoreInt N IAGG 53.61 51.56 74 52.51 387 52.60 52.42 -.05 +.9 iShCorePac N IPAC 1.06e 1.8 63.99 55.31 120 57.83 277 58.40 57.63 +.42 -3.0 iShCHGer Q HEWG .68e 1.7 30.35 26.39 55 27.65 615 28.10 27.57 -.04 -3.6 iShIntHdCp N LQDH 2.76 2.9 99.18 94.38 4 96.23 45 96.69 96.17 -.26 -1.1 iShCHCda N HEWC 1.41e 1.7 27.27 24.31 1 26.77 5 27.16 26.77 -.16 +1.4 iShJpMinV N JPMV .70e 1.0 72.41 63.48 1 66.68 6 67.02 66.62 +.24 -1.8 iShEuMinV N EUMV .67e 2.7 26.69 24.16 3 25.06 19 25.53 25.06 -.07 -1.1 iShCorEur N IEUR 1.18e 2.5 53.97 46.21 176 48.05 968 49.00 47.81 -.17 -4.2 iShxJMinV N AXJV .84p 38.95 34.30 1 35.83 17 36.17 35.70 +.08 -1.4 iSh2022Mu N IBMK .09e 26.37 25.24 37 25.54 191 25.61 25.54 -.06 -.5 iSh UAE Q UAE .63e 4.1 18.08 14.87 8 15.55 47 15.66 15.44 -.24 -7.4 iShEm exCh N EMXC 58.49 47.58 1 49.49 4 50.53 49.45 -.14 -8.2 iSh Qatar Q QAT .66e 3.7 18.38 13.01 30 18.00 46 18.04 17.71 +.51 +11.1 iShYdOpBd N BYLD .75 3.1 26.66 24.00 11 24.20 38 24.30 24.20 -.08 -3.2 iSh2021Mu N IBMJ .07e 26.08 25.19 28 25.42 153 25.49 25.41 -.06 iShRussia rs N ERUS 39.23 30.89 294 32.38 1599 32.50 31.61 +.58 -3.4 iSCHeafe N HEFA .70e 1.6 30.88 27.65 219 29.51 1420 29.91 29.41 -.6 iShCHMex N HEWW 1.41p 21.51 18.16 19.94 3 19.96 19.93 +.24 -.3 iShH10yCBd N CLYH .31e 27.42 25.11 2 25.89 27 26.10 25.82 +.02 -2.0 iShCHSpain N HEWP .31p 23.70 20.85 1 21.22 13 21.66 21.22 -.32 -4.3 iShHEmBd N EMBH .30e 27.04 25.12 2 25.14 2 25.45 25.14 -.11 -5.3tiShCHItaly N HEWI .55p 19.17 15.95 0 15.86 1 16.41 15.86 -.36 -5.8 iShShMMu N MEAR .27e 50.18 49.61 21 49.87 252 50.02 49.86 -.12 +.1 iSCHEafSC N HSCZ .19p 32.36 28.44 3 31.27 35 31.41 31.22 +.27 +1.0 iShUSFxBal N FIBR 2.20e 101.15 98.54 98.80 -1.4 iShCHAcxUs N HAWX 1.38e 4.0 28.00 25.14 12 26.51 34 26.92 26.49 +.01 -1.4 iShGbMM rs N PICK 37.91 29.73 106 30.79 336 31.99 30.69 -.13 -11.1 iShCmdSel Q COMT 1.89e 5.0 40.62 33.20 42 38.18 410 38.53 38.04 +.10 +5.1 iShGblGld rs Q RING 20.84 14.05 282 14.38 1254 15.12 14.35 -.33 -23.5 iShTrFRBd N TFLO .07e .1 50.85 50.12 86 50.33 577 50.34 50.29 +.03 +.2 iShCH UK N HEWU .24p 25.54 22.21 8 23.88 38 24.52 23.79 -.37 -1.8 iSh ESG s N ESGE 37.04 17.14 35 33.77 182 34.48 33.51 -.08 iShCHSwitz N HEWL 1.43e 2.3 27.79 25.03 27.08 1 27.14 27.08 +.39 +.2 iShLqdty bt A ICSH .25e .5 50.54 49.99 238 50.21 452 50.23 50.18 +.03 +.3 iShCHJpn N HEWJ .74e .5 35.29 28.87 327 32.36 2009 32.72 32.19 +.36 -2.9 iShCHSoK N HEWY .48p 32.01 27.49 28.59 0 28.59 28.59 +.95 -5.5 iShFacEmg N EMGF .13p 53.84 42.53 54 44.71 489 45.31 44.04 +.42 -9.7 iSh iBd26 n N IBDR 24.92 22.99 7 23.43 95 23.55 23.40 -.07 -4.5 iSiBd12-18 s N IBDH .30 1.2 25.22 25.07 46 25.12 226 25.15 25.10 -.01 iSiBd12-20 s N IBDL .62e 2.5 25.66 24.94 78 25.08 843 25.12 25.05 +.01 -.9 iSiBd12-19 s N IBDK .37e 25.08 24.70 72 24.82 718 24.83 24.79 +.01 -.2 iSiBd12-23 s N IBDO .56e 25.55 24.13 39 24.39 549 24.45 24.36 -.07 -2.7 iSiBd12-22 s N IBDN .55e 25.42 24.19 53 24.45 556 24.46 24.38 -.01 -2.1 iSiBd12-25 s N IBDQ .64e 25.37 23.60 13 24.12 172 24.19 24.06 -.06 -3.6 iSiBd12-24 s N IBDP .63e 25.44 23.86 11 24.26 164 24.33 24.16 -3.2 iSiBd12-21 s N IBDM .47e 25.19 24.27 63 24.44 744 24.48 24.38 +.02 -1.5 IsoRay A ISR 1.22 .36 342 .51 2126 .54 .48 -.01 +28.3sIsraelChm N ICL .27e 4.6 5.90 3.85 201 5.87 1264 5.90 5.57 +.44 +45.3 Isramco Q ISRL 135.05 92.00 0 120.15 1 +14.8 IssuerDir A ISDR .20 1.5 47 21.85 12.45 32 13.75 147 15.90 13.75 -1.55 -25.1 ItauCorpb N ITCB 2.48e 17.3 69 16.34 10.28 55 14.30 173 15.13 14.16 -.74 +6.4 ItauUnibH N ITUB .58e 5.6 16.98 9.92 18023 10.42 65820 10.57 10.02 +.24 -19.8 Iteris Q ITI 8.17 4.09 91 5.15 450 5.25 4.87 +.03 -26.1 IterumTh n Q ITRM 13.00 8.13 4 10.06 99 11.22 9.91 +.01 -21.7 Itron Q ITRI 79.95 55.26 221 66.40 1261 66.50 64.55 +1.25 -2.6 IturanLoc Q ITRN .96 2.8 18 38.00 29.25 55 34.10 165 35.40 32.55 +.60 -.3 IvyHiInOp N IVH 1.50a 10.4 16.09 13.92 59 14.37 318 14.44 14.29 -.05 -5.0 IvNxFcVl ef Q IVFVC 100.02 99.99 100.02 IzeaWrldwd Q IZEA 7.85 .80 1561 1.73 4162 1.85 1.36 +.26 -61.7J -:J&J Snack Q JJSF 1.80 1.2 23 159.05 124.10 53 145.50 244 147.89 141.02 +2.12 -4.2 JAlexHld n N JAX 26 12.80 8.70 17 12.40 94 12.50 11.95 +.20 +27.8 JJill n N JILL 4 12.21 4.17 316 6.04 2814 6.17 5.69 +.09 -22.6 j2Global Q JCOM 1.70f 2.1 29 91.58 70.27 452 82.57 1945 84.33 81.40 +1.35 +10.0 JBG Smth n N JBGS .90 2.4 38.91 30.79 492 37.46 2833 37.87 37.10 +.19 +7.9tJD.com Q JD 16 50.68 30.76 10732 31.30 69077 32.99 30.52 -.10 -24.4 JMP Gp27 n N JMPD 25.62 24.11 5 25.40 31 25.41 25.08 +.18 +.4 JMP Grp N JMP .36 6.8 76 5.78 4.92 32 5.29 144 5.52 5.27 -.07 -5.5 JMP Gp 23 N JMPB 2.00 7.8 25.97 25.10 1 25.54 6 25.62 25.50 -.03 +1.0 JMU Ltd rs Q JMU 10.70 1.03 44 1.47 653 1.71 1.26 +.14 -71.2 JPMCh pfE N JPMpE 1.58 6.1 27.10 25.53 30 26.03 211 26.05 25.86 +.08 -3.8 JPMDvsRt N JPGE .96e 1.6 68.02 58.50 2 61.22 33 61.95 61.09 -.03 -2.0 JPMIntEq N JPIN 1.08e 1.9 63.18 55.95 70 57.90 686 58.63 57.72 +.06 -3.6 JPMDvREm N JPEM 1.31p 64.42 52.42 5 54.60 105 55.70 54.01 -.28 -6.4sJPM DREq N JPUS .26p 75.27 65.06 9 74.88 74 75.27 74.60 +.26 +6.2 JPM DivInt N JPIH 30.68 27.59 30.10 5 30.47 30.10 -.01 +.4 JPMDsfEu N JPEU 64.34 56.99 6 58.72 14 59.93 58.69 -.12 -2.7sJPM DivEu N JPEH 29.77 26.58 0 29.28 1 29.77 29.28 -.24 +3.6 JPM Val n N JVAL 27.44 24.90 1 27.07 2 27.30 27.07 +.03 +3.7sJPM Qual n N JQUA 27.76 24.85 0 28.26 0 28.26 28.26 +.53 +8.3sJPM Mom n N JMOM 28.71 24.95 1 28.58 3 28.71 28.54 +.47 +11.5sJPM MinV n N JMIN 27.24 24.93 1 27.27 1 27.33 27.27 +.03 +5.7 JPM US Dv N JDIV 26.75 24.18 1 26.68 2 26.72 26.67 -.06 +.7 JPM DivAlt N JPHF 28.92 24.74 26 24.90 56 25.00 24.85 -.04 -4.9 JPM FutSt n N JPMF 25.34 23.65 1 24.54 5 24.54 24.35 +.46 -2.4 JPM UlSh n N JPST 51.03 48.88 838 50.18 4124 50.27 50.18 -.06 +.2sJPM SCap n N JPSE 33.34 27.03 15 33.18 122 33.34 32.99 -.00 +11.8 JPM GlB n N JPGB 52.67 47.21 3 49.93 22 50.16 49.87 -.17 -2.4sJPM Evnt n N JPED 26.56 24.55 1 26.49 4 26.56 26.49 +.24 +5.1 JPM Disc n N JPHY 52.80 49.30 7 49.98 68 50.33 49.90 -.05 -2.5 Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Continued on next page Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 11 www.sunnewspapers.net The Sun/Saturday, September 1, 2018

PAGE 63

sJPM USMid N JPME 68.33 58.55 3 67.89 15 68.33 67.74 +.15 +6.5 JPMorgCh N JPM 2.24f 2.0 15 119.33 88.08 12963 114.58 57459 117.28 113.82 -.10 +7.1 JPMCh pfA N JPMpA 1.36 5.4 25.77 24.52 11 25.40 168 25.40 25.18 +.19 +.1 JPMCh pfB N JPMpB 1.68 6.4 27.34 25.74 55 26.02 218 26.05 25.89 +.06 -3.8 JPMAlerian N AMJ 2.29 8.2 30.74 23.17 978 27.87 6503 29.04 27.68 -1.04 +1.5 JPMCh pfY N JPMpF 1.53 5.8 27.15 25.32 48 26.35 339 26.38 26.11 +.22 -1.1 JPMCh pfG N JPMpG 1.52 5.8 27.38 25.30 33 26.53 211 26.55 26.32 +.07 -1.6 JPMCh pfH N JPMpH 1.54 5.8 27.38 24.03 69 26.39 665 26.48 26.24 +.10 -2.0 Jabil N JBL .32 1.1 20 31.77 23.70 1375 29.56 5943 29.92 28.31 +1.46 +12.6sJackHenry Q JKHY 1.48 .9 36 159.99 100.00 498 158.44 3122 159.99 156.27 -.03 +35.5 JackInBox Q JACK 1.60 1.8 24 108.55 79.23 470 90.64 2450 91.72 86.99 +2.01 -7.6 JacobsEng N JEC .60 .8 26 73.90 51.82 801 72.69 4365 73.82 72.37 -.09 +10.2 JaggedPk n N JAG 16.55 10.55 1070 13.21 6286 13.41 12.56 +.44 -16.3 JkksPac Q JAKK 3.60 1.95 26 2.55 205 2.60 2.40 +.08 +8.5sJamba Q JMBA 13.03 7.01 228 12.98 2056 13.03 12.97 +.01 +61.0 JHardie s N JHX .38e 2.5 71 18.79 13.62 11 15.26 51 15.79 15.26 -.37 -13.3 JRiverGrp Q JRVR 1.20a 2.9 27 44.34 32.17 66 40.95 340 41.52 39.99 -.26 +2.3 JanusSmC Q JSML 51.25 33.25 28 46.53 142 46.93 45.56 +1.34 +26.7sJanSmMid Q JSMD 47.26 33.66 4 47.15 100 47.26 46.46 +.00 +21.4sJanLTCar n Q OLD 27.56 21.60 2 27.36 8 27.56 27.03 +.25 +14.3 JanObes n Q SLIM 40.01 27.24 13 38.88 40 40.00 38.11 +.64 +25.4 JanOrgan n Q ORG 36.00 29.36 4 32.48 14 32.84 32.00 +.20 -6.0 Jan ShDur n N VNLA 50.42 49.94 66 50.19 497 50.21 50.14 +.03 JanusHn n N JHG 1.44f 5.1 41.64 26.95 1096 28.25 4517 28.87 28.00 +.08 -26.2 JpnSmCap N JOF .13e 1.2 13.06 10.48 127 10.88 604 11.05 10.81 -.02 -7.9 Jason Inds Q JASN 3.88 1.15 53 2.77 262 2.82 2.53 +.14 +16.9 JazzPhrm Q JAZZ 24 184.00 128.58 486 170.92 2486 173.10 167.16 +3.51 +26.9 JeffrFn N JEF .40 1.7 40 28.30 21.61 1458 23.22 6752 24.09 23.03 -.24 -12.3 JeldWen n N JELD 42.27 23.44 295 24.32 2162 25.44 24.24 -.26 -38.2 JensynAc n Q JSYN 11.10 10.06 11 10.70 34 10.70 10.70 +.10 +3.9 JensynAc rt Q JSYNR .45 .15 .38 +66.7 JensynAc wt Q JSYNW .55 .11 3 .44 143 .45 .39 +.03 +17.3sJensynAc un Q JSYNU 12.00 9.01 1 12.50 11 12.50 11.20 +1.30 +15.2 JerashHl n Q JRSH 11.00 5.83 12 6.30 53 7.24 6.00 -.55 -26.7 JernignC n N JCAP 1.40 7.0 12 21.74 15.90 148 20.01 1220 20.28 18.77 +1.22 +5.3 JetBlue Q JBLU 13 23.08 17.10 3165 19.08 29204 19.30 18.60 +.45 -14.6 JetPay h Q JTPY 4.90 1.60 3 1.70 45 1.80 1.69 -33.1 JewettCm s Q JCTCF 24 8.96 6.50 1 8.68 2 8.95 8.55 -.08 +15.7 Jianpu n N JT 9.49 4.01 93 5.15 417 5.34 4.81 +.16 -20.5 JinkoSolar N JKS 26 30.50 11.47 218 13.13 1542 13.85 12.77 +.01 -45.4 JBeanTch N JBT .40 .3 46 122.65 84.81 118 118.30 625 118.80 113.80 +4.80 +6.8sJHMultLgC N JHML .10p 37.68 31.52 12 37.48 121 37.68 37.35 +.28 +7.7sJH MultMdC N JHMM .08p 37.17 30.79 37 36.70 324 37.17 36.55 +.13 +7.6 JH MultCns N JHMC .07p 33.38 27.30 4 33.07 39 33.32 32.91 +.13 +8.1 JH MultFin N JHMF .08p 39.70 31.54 3 38.01 10 38.40 37.95 +.09 +3.4sJH MultHltC N JHMH .05p 35.37 29.54 2 35.17 22 35.37 34.95 +.34 +12.9sJH MultTch N JHMT .09p 48.43 36.75 6 48.17 61 48.43 47.81 +.67 +17.3 JH MultEn N JHME 33.93 24.69 1 31.96 9 32.43 31.96 -.11 +7.7 JH MultMat N JHMA 38.20 31.37 0 34.53 2 35.12 34.52 +.31 -3.9 JH SmCap n N JHSC 29.62 24.27 3 28.43 29 28.82 28.31 +.11 +8.9 JH MultDev N JHMD 32.58 28.20 7 29.06 28 29.57 28.89 -.01 -4.5 JH MultUt N JHMU 30.52 25.00 0 28.48 13 28.81 28.36 -.16 +3.6 JH MulCnSt N JHMS 28.79 24.55 6 26.80 87 27.26 26.80 -.19 -3.4 JH MultInd N JHMI 37.55 30.82 1 36.86 2 37.02 36.86 +.31 +5.0 JH HedgEq N HEQ 1.50 9.3 17.90 15.87 28 16.09 203 16.32 16.05 -.15 -7.6tJH TxAdY N HTY 1.28 17.0 9.74 7.55 171 7.54 1035 8.19 7.51 -.58 -14.5 JohnJn N JNJ 3.60f 2.7 19 148.32 118.62 6130 134.69 32800 136.05 133.89 -.36 -3.6 JohnContl n N JCI 1.04e 2.8 26 42.60 32.89 4384 37.77 43518 40.08 37.52 -1.44 -.9 JohnsnOut Q JOUT .48 .5 22 107.36 59.13 35 101.28 156 106.00 98.09 -2.60 +63.1 JointCorp Q JYNT 9.64 3.92 30 8.57 126 9.16 8.50 -.43 +72.8 JonesEngy N JONE 2.21 .28 491 .33 2099 .35 .30 +.01 -70.0 JonesLL N JLL .82f .5 24 178.75 118.73 289 152.52 1121 156.29 150.96 -1.59 +2.4 JounceTh n Q JNCE 29.25 6.56 139 7.85 1528 8.49 7.70 -.46 -38.4 Jumei Intl N JMEI 21 4.03 1.44 1277 1.91 9949 2.07 1.77 +.27 -34.6 JnprNtwk N JNPR .72 2.5 15 29.95 23.61 5853 28.43 18624 29.01 28.13 +.03 -.2 Jupai n N JP .40f 3.0 7 29.00 10.34 128 13.51 959 14.14 13.22 -.18 -26.9 JustEngy g N JE .41 1 5.91 2.80 357 2.99 1823 3.12 2.95 -.04 -30.3 JustEn pfA N JEpA 26.40 21.29 2 23.00 32 23.40 22.68 +.32 -7.5K -:K12 N LRN 15 18.69 12.72 159 16.56 690 17.50 16.33 -.91 +4.2sK2M Grp Q KTWO 27.50 16.44 5009 27.34 22950 27.50 21.73 +4.79 +51.9 KAR Auct N KAR 1.40 2.2 21 64.55 43.90 766 62.69 2607 64.03 62.65 -.63 +24.1 KB FnclGp N KB 63.96 43.32 245 45.81 730 47.63 44.55 -.26 -21.7 KB Home N KBH .10 .4 23 38.80 20.68 993 24.85 4666 25.63 24.45 -.24 -22.2 KBL Merg n Q KBLM 10.69 9.68 10.06 35 10.10 10.02 +.04 +3.6 KBL Mrg rt Q KBLMR .56 .25 92 .38 692 .40 .38 -.01 +31.0 KBR Inc N KBR .32 1.5 15 21.70 14.40 785 20.98 3895 21.52 20.90 -.31 +5.8 KBS Fash rs Q KBSF 15.00 1.52 3 3.75 47 4.00 3.70 -.16 -9.4 KCAP Fin Q KCAP .40 12.6 4.00 2.91 89 3.18 373 3.29 3.14 -.06 -6.7sKCAPFn 19 N KAP 1.84 7.0 26.19 25.05 26.19 2 26.19 25.62 +.42 +3.6 KCAP 22 n Q KCAPL 1.53 6.0 25.73 24.65 2 25.44 15 25.44 25.27 +.12 +1.4 KEYW Hld Q KEYW 9.84 4.94 310 8.51 1592 8.53 8.02 +.51 +45.0 KKR N KKR 1.31e 5.3 11 25.10 18.08 24.68 +17.2 KKR pfA N KKR.PRA 27.69 25.45 26.88 -.5 KKR Inco N KIO 1.50a 8.9 18.63 15.38 126 16.88 377 16.93 16.75 +.05 +5.2 KKR RE n N KREF 1.72e 21.82 18.09 249 21.20 1132 21.41 21.17 -.09 +5.9 KLA Tnc Q KLAC 3.00f 2.6 16 123.96 90.29 849 116.21 5101 118.35 115.86 +.77 +10.6 KLX Q KLXI 27 82.50 45.73 1028 73.84 7363 74.27 72.05 +.60 +8.2 KMG Chm N KMG .12 .2 19 79.35 46.81 566 77.48 2265 78.15 76.94 +.28 +17.3 KT Corp N KT 17.18 12.55 406 13.81 2761 13.95 13.53 +.27 -11.5 KVHInd Q KVHI 14.15 9.05 10 12.45 64 12.55 12.10 -.05 +20.3 Kadant N KAI .88f .9 29 114.00 83.38 58 101.05 234 102.15 98.55 +1.65 +.6 Kadmon n N KDMN 5.86 2.31 504 4.31 4174 4.39 3.84 +.47 +19.1 KaiserAlu Q KALU 2.20 2.0 39 119.66 90.93 44 109.59 326 110.85 107.74 +.46 +2.6 Kala Ph n Q KALA 26.75 11.39 128 13.51 1175 13.75 12.32 +.68 -26.9 Kalvista rs Q KALV 18.90 5.94 30 17.10 114 17.15 15.12 +1.95 +75.4 Kamada Q KMDA 6.10 4.15 22 5.95 108 6.00 5.60 +.30 +25.3 Kaman N KAMN .80 1.2 31 75.08 48.05 148 65.21 650 66.47 64.65 -.46 +10.8 KandiTech Q KNDI 9.90 3.55 248 4.15 791 4.25 4.00 +.15 -39.0 KCSo pf N KSUp 1.00 3.8 28.91 25.22 3 26.55 8 26.55 25.51 +1.12 -2.6sKC Southn N KSU 1.44f 1.2 21 120.34 99.47 1307 115.96 8140 120.34 114.89 +2.25 +10.2 KapStoneP N KS .40 1.2 12 35.01 20.42 1479 34.35 7439 34.53 34.33 +.04 +51.4sKaryophm Q KPTI 21.71 9.00 406 21.05 3801 21.71 17.89 +2.89 +119.3sKayAnAc n Q KAAC 10.34 9.64 394 10.27 2147 10.34 10.21 +5.8 KayneAn un Q KAACU 11.18 9.85 4 10.66 10 10.85 10.66 -.24 +7.0 KA MLP N KYN 1.80 9.7 20.38 14.38 180 18.53 1494 19.30 18.32 -.69 -2.7 KAMLP pfF N KYNpF .88 3.5 26.37 24.76 25.12 10 25.12 25.01 +.08 -.5 KAMidsEn N KMF 1.80m 13.8 15.32 11.36 95 13.04 501 13.57 12.97 -.52 -5.5 KaziaTh rs Q KZIA 6.68 1.63 0 3.50 32 3.51 3.15 -.04 +10.2 KeanGrp n N FRAC 19.83 11.90 1174 12.28 5521 13.80 11.95 -1.02 -35.4 KearnyF s Q KRNY .16f 1.2 53 15.60 12.75 208 13.70 1182 14.10 13.50 -.31 -5.2 Kellogg N K 2.24f 3.1 17 74.32 56.40 1401 71.79 7836 72.89 70.99 -.66 +5.6 KellySA Q KELYA .30 1.2 24 32.31 21.18 102 25.21 637 26.57 24.81 -.80 -7.6 KellySB Q KELYB .30 1.2 13 34.30 20.95 24.05 2 34.30 24.03 -1.84 -15.6 KelsoTch g A KIQ .03f 6.3 .96 .24 14 .48 50 .50 .44 -.02 -8.3 Kemet N KEM 5 29.85 13.73 556 25.84 3484 26.96 25.22 +.26 +71.6 Kemper N KMPR .96 1.2 25 82.53 45.60 432 81.35 1198 81.95 79.65 +1.65 +18.1 Kemper 54 N KMPA 1.84 7.1 27.07 25.40 7 25.74 26 25.74 25.54 +.18 -1.3 KemPhm n Q KMPH 8.40 2.71 51 5.20 304 5.40 4.66 +.50 +28.4 Kennamtl N KMT .80 2.0 11 52.52 34.02 397 40.84 2172 41.34 39.86 +1.01 -15.6 KennWils N KW .76 3.5 22.28 15.95 852 21.45 3678 21.60 21.18 +.05 +23.6 KenonHld n N KEN 33.22 12.99 0 15.76 9 16.10 14.40 -.34 -27.2 KY FstFd Q KFFB .40 5.2 32 10.00 7.40 3 7.70 17 8.00 7.65 -.30 -14.0 KeryxBio Q KERX 8.07 2.93 409 3.41 2762 3.64 3.25 +.04 -26.7 KeurDrPep N KDP 2.32 10.2 5 24.39 13.23 1944 22.80 9814 23.39 22.74 -.59 +47.8 KewnSc Q KEQU .76f 2.4 18 38.80 24.56 5 31.90 64 34.35 30.31 -2.45 +10.1 KeyEngy N KEG 18.40 8.20 26 13.36 209 13.52 13.11 +.06 +13.3 KeyTrn Q KTCC 16 8.60 6.70 9 8.00 51 8.08 7.62 +.34 +17.3 Keycorp N KEY .48f 2.3 14 22.40 16.28 4380 21.07 29501 21.45 20.85 -.07 +4.5 Keycorp pfI N KEYpI 29.97 26.55 32 27.68 152 28.50 27.68 +.01 -4.3 Keysight N KEYS 51 70.40 39.21 743 64.89 4206 65.02 63.23 +2.00 +56.0 Kforce Q KFRC .72f 1.7 32 43.51 17.30 145 42.05 1006 42.56 40.95 -.25 +66.5 KilroyR N KRC 1.82f 2.5 16 77.73 62.91 429 73.14 2054 73.35 71.94 +.35 -2.0 KimballEl Q KE 19 22.45 15.75 23 19.80 145 20.05 19.30 -.10 +8.5 KimballInt Q KBAL .32f 1.8 18 20.97 15.40 86 17.47 512 17.80 17.10 -.10 -6.4 KimbRoy n N KRP 1.68f 7.4 24.50 15.26 16 22.66 102 22.66 20.43 +1.96 +39.4 KimbClk N KMB 4.00 3.5 23 124.15 97.10 1678 115.54 9685 116.95 113.88 -.80 -4.2 Kimco N KIM 1.12 6.5 18 20.63 13.16 2460 17.11 12444 17.28 16.91 -.02 -5.7 Kimco pfI N KIMpI 1.50 6.0 25.50 23.33 1 25.20 133 25.24 25.08 +.01 Kimco pfJ N KIMpJ 1.38 5.6 25.61 21.10 7 24.46 44 24.55 24.25 +.17 -2.3 Kimco pfK N KIMpK 1.41 5.7 25.56 21.60 7 24.79 35 24.81 24.63 +.15 -1.3 Kimco pfL N KIMpL 25.99 20.01 7 23.08 88 23.23 22.73 +.26 -6.7 KindMorg N KMI .80 4.5 22 19.85 14.69 8888 17.70 46235 18.08 17.60 -.27 -2.0 KindM pfA N KMIpA 42.93 29.98 134 33.41 642 34.03 33.05 -.48 -12.0 KindredBio Q KIN 15.75 6.80 466 14.90 1047 15.20 14.60 +.05 +57.7 KingldJw Q KGJI 2 2.50 1.10 19 1.27 42 1.28 1.22 +.04 -37.1 Kingstone Q KINS .40 2.2 29 21.70 13.21 10 18.55 90 20.60 18.55 -.75 -1.3tKingsway N KFS 6.15 2.40 10 2.65 286 3.03 2.40 -.30 -47.5 KingtoneW Q KONE 9.90 2.67 7 7.68 114 7.89 6.82 +.91 +79.4 KiniksaPh n Q KNSA 24.64 13.04 103 22.04 516 22.12 16.91 +4.58 +13.2 Kinross g N KGC 23 4.91 2.78 10414 3.00 34245 3.09 2.96 +.01 -30.6 KinsaleCp n Q KNSL .28 .5 63.38 34.70 54 60.77 255 61.42 59.57 +.52 +35.0 KirbyCp N KEX 37 94.05 60.15 290 87.30 2168 88.78 86.53 +.15 +30.7 KirklLak n N KL .02e 23.86 11.52 663 18.66 4770 19.94 18.47 -.87 +21.5 Kirklands Q KIRK 27 13.48 8.55 696 9.09 2603 12.26 8.90 -2.99 -24.0 KiteRlty N KRG 1.27 7.3 6 20.79 13.87 635 17.48 2732 17.75 17.18 -.03 -10.8 KitovPh n Q KTOV 3.81 1.66 220 2.04 641 2.05 1.71 +.33 -10.5 KnSwftT rs N KNX .24 .7 21 51.94 29.00 2122 34.13 11662 34.68 33.00 +1.38 -21.9 Knoll Inc N KNL .60 2.5 16 24.00 17.56 302 23.54 910 23.71 23.20 +.22 +2.2 KnotOffsh N KNOP 2.08 9.7 23.95 19.15 86 21.55 456 22.45 21.50 -.90 +3.9 Knowles N KN 15 18.32 10.95 960 18.13 5247 18.14 17.36 +.59 +23.7 Kohls N KSS 2.44 3.1 14 82.22 37.97 1897 79.11 13229 81.60 76.20 -1.75 +45.9 KonaGrill Q KONA 5.00 1.55 9 2.55 89 2.55 2.40 +45.7 KopinCp Q KOPN 4.60 2.12 191 2.32 877 2.34 2.23 +.04 -27.5 Koppers N KOP 1.00 2.8 10 51.80 33.65 143 35.45 939 36.70 35.10 +.45 -30.4 KoreaElc N KEP 19.75 12.80 170 13.62 965 13.96 13.50 -.13 -23.1 KoreaFd N KF 4.50e 44.64 34.87 1 36.88 13 37.24 36.50 +.18 -10.6 KornFer N KFY .40 .6 28 68.98 31.99 275 67.13 1786 68.75 66.42 +.72 +62.2sKornitDig n Q KRNT 21.52 11.70 292 20.95 2924 21.52 18.30 +2.35 +29.7sKosmosEn N KOS 9.17 5.15 1936 9.04 10534 9.17 8.65 +.43 +32.0 Koss h Q KOSS 4.69 1.40 58 3.64 358 4.47 3.55 -.33 +17.8 KraftHnz n Q KHC 2.50 4.3 16 83.00 54.11 5515 58.27 24245 59.87 57.63 -.76 -25.1 KrNwChin s N KFYP 44.18 28.42 1 30.25 4 31.16 29.91 +.99 -9.6 KrS ChIn n N KWEB 68.39 47.03 660 50.69 4643 52.89 49.69 -.27 -13.5 KranChinA N KBA 9.93e 39.22 26.56 100 27.77 556 28.64 27.45 -.18 -19.4 KraneChCm N KCNY .22e .6 37.87 33.69 1 34.26 6 34.55 33.86 +.00 -2.4 KranShFtse N KEMP 29.85 23.42 24.05 2 24.72 24.05 -.25 -9.6 KrnChEnv n N KGRN 27.96 19.10 1 20.14 3 20.21 19.55 +.02 -20.4 KrnOnBelt n N OBOR 28.16 22.54 4 23.28 15 23.71 23.16 -.14 -8.9 KrS CnTc n N KEMQ 28.97 21.85 7 22.52 45 23.32 22.27 -.23 -11.8 KratonCp N KRA 15 53.99 31.48 99 47.03 577 49.60 46.36 -1.12 -2.4 KratosDef Q KTOS 13.93 8.90 499 13.36 4409 13.42 12.85 +.53 +26.2 Kroger s N KR .56f 1.8 13 32.40 19.69 7344 31.50 33768 31.69 30.66 +.30 +14.8 KronosWw N KRO .68 3.4 11 29.49 19.07 459 20.13 1845 21.06 19.87 -.27 -21.9 KrystlBio n Q KRYS 19.25 8.03 8 16.44 270 17.10 15.16 -.29 +56.3 Kulicke Q KLIC .12p 55 28.71 18.22 742 25.79 2426 26.45 25.40 +.17 +6.0 KuraOnc n Q KURA 24.03 6.70 233 20.50 1245 20.70 18.40 +1.05 +34.0L -:tL Brands N LB 2.40 9.1 8 63.10 26.25 6018 26.43 33364 27.74 26.08 -1.19 -56.1 L-3 Tch N LLL 3.20 1.5 21 218.71 178.31 530 213.72 3159 214.44 210.30 +2.38 +8.0 LCI Inds N LCII 2.40 2.6 16 132.73 80.95 140 92.95 1068 95.10 91.35 +1.15 -28.5 LCNB Corp Q LCNB .64 3.4 17 22.84 18.05 6 18.60 57 19.25 18.55 -.09 -9.0 LF CapA n Q LFAC 10.10 9.56 3 9.60 89 9.63 9.60 -.3 LF CapA un Q LFACU 10.18 9.92 5 10.09 15 10.11 10.05 +.01 +.9 LG Display N LPL 15.88 7.77 453 9.47 2774 9.64 9.35 -.08 -31.2 LGI Homes Q LGIH 10 81.88 40.73 210 57.60 942 58.15 56.69 +.84 -23.2sLGL Grp A LGL 25 8.00 5.10 9 7.62 89 8.00 7.21 -.18 +35.7sLHC Grp Q LHCG 48 100.44 58.65 169 98.93 1005 100.44 96.95 -.54 +61.5 LKQ Corp Q LKQ 20 43.86 29.60 1707 34.52 10222 34.74 33.50 +.91 -15.1 LM FdgA n Q LMFA 6.65 .35 221 .49 2583 .53 .40 +.07 -69.0 LMP CapIn N SCD 1.24f 8.8 14.75 12.22 47 14.02 188 14.26 13.97 -.01 +.5 LPL Fincl Q LPLA 1.00 1.5 23 73.28 44.45 416 66.24 2308 67.99 64.98 -.12 +15.9 LRAD h Q LRAD .04 1.3 3.58 1.64 109 3.04 793 3.50 2.98 -.37 +22.1 LSB Inds N LXU 10.05 4.75 359 8.72 1213 8.78 7.06 +1.61 -.5 LSC Com N LKSD 1.04 8.5 18.64 10.64 235 12.23 1448 12.53 11.84 -.11 -19.3 LSI Ind lf Q LYTS .20 3.9 24 8.88 4.14 106 5.17 493 5.44 5.05 -.20 -24.9 LTC Prp N LTC 2.28f 4.9 14 49.59 34.46 179 46.45 690 46.47 45.10 +.77 +6.7 LaJollaPh Q LJPC 41.36 20.25 295 23.04 1715 23.94 22.66 +.13 -28.4 LaZBoy N LZB .48 1.4 18 39.15 23.15 328 33.25 2000 33.60 32.60 -.05 +6.6 LabCp N LH 20 190.36 146.68 770 172.87 3327 175.59 172.01 -1.83 +8.4sLadderCap N LADR 1.30f 7.5 16 17.43 12.99 407 17.37 2664 17.43 17.05 +.24 +27.4 LadThalFn A LTS .05 1.4 3.84 2.42 149 3.45 666 3.50 3.38 +.03 +9.2 LadTh pfA A LTSpA 2.00 7.7 25.95 24.75 15 25.94 63 25.95 25.83 +.10 +2.5 LadThal27 n A LTSL 1.63 6.7 25.17 23.51 8 24.19 45 24.28 23.96 +.23 -2.9 LakeShBc h Q LSBK .40 2.3 42 18.00 15.70 1 17.19 2 17.30 17.00 -.16 +.2 LakeldB Q LBAI .46 2.4 18 21.90 15.06 133 19.30 695 19.40 18.80 +.3 Lakelnd s Q LKFN 1.04 2.1 20 52.43 41.30 30 49.27 203 50.44 48.70 -.71 +1.6 LakeInd Q LAKE 10 16.85 12.20 2 13.26 80 13.30 12.74 +.56 -8.9 LamResrch Q LRCX 4.40 2.5 17 234.88 156.83 2209 173.09 13672 178.08 170.80 +.63 -6.0 LamarAdv Q LAMR 3.64 4.7 25 79.17 61.36 221 77.05 1746 77.60 75.67 +.47 +3.8 LambWst n N LW .77 1.1 25 73.19 44.68 437 67.60 2854 68.65 66.83 +.57 +19.8sLancastrC Q LANC 2.40 1.5 37 160.98 113.96 57 156.27 425 160.98 153.47 +2.60 +20.9 Landcad n Q LCA 10.50 9.89 131 10.22 2316 10.22 10.10 +.05 +2.8 Landcad un Q LCAHU 13.08 9.65 0 11.13 3 11.16 11.10 -.12 +5.8 Landec Q LNDC 17 15.60 11.42 25 13.45 234 14.25 13.00 -.70 +6.7 LandBncp Q LARK .80b 2.8 30 29.48 25.73 2 29.00 7 29.45 28.85 LandmInfr Q LMRK 1.47 11.4 20 18.75 12.68 69 12.95 363 13.30 12.95 -.35 -28.5 LandIn pfA Q LMRKP 2.00 8.1 26.14 21.76 2 24.71 15 24.75 24.56 +.08 -2.2 LndInf un B Q LMRKO 1.98 8.1 25.59 22.15 4 24.35 19 24.40 23.97 -.01 -4.6 LandInf pfC Q LMRKN 1.75 7.8 25.22 22.07 10 22.52 41 22.99 22.42 -.20 -7.1 LandsEnd Q LE 24 31.15 10.55 184 25.70 1857 26.55 23.90 +.75 +31.5 Landstar Q LSTR .66f .6 26 118.60 84.10 224 115.80 1132 117.55 114.95 +.10 +11.2 Lannett N LCI 3 30.35 4.60 1553 5.35 12420 6.00 4.80 +.20 -76.9 Lantheus n Q LNTH 5 24.45 12.80 271 16.10 1380 16.15 14.30 +1.55 -21.3sLantronix Q LTRX 6.47 1.78 205 5.32 2507 6.47 5.19 -.46 +163.4 LaredoPet N LPI 4 13.40 7.41 3117 8.29 14550 8.56 8.12 -.14 -21.9 LVSands N LVS 3.00 4.6 18 81.45 59.85 3387 65.42 18514 67.53 65.06 -.12 -5.9 LaSalleH N LHO .90m 2.6 56 36.13 24.10 1275 35.11 9481 35.64 34.18 +.07 +25.1 LaSalH pfI N LHOpI 1.59 6.3 25.80 23.87 5 25.12 56 25.14 24.99 +.1 LaSalHt pfJ N LHOpJ 1.58 6.3 25.99 23.67 0 24.94 68 25.00 24.94 -.02 -3.1 Latam Air N LTM 17.39 8.58 601 9.28 2831 9.80 9.03 +.35 -33.2 LatAmDisc N LDF .03e .3 13.25 9.27 15 10.81 112 10.98 9.78 +.01 -5.9 LattDvMkt N RODM .62e 2.1 31.02 27.66 248 28.97 1026 29.39 28.83 +.07 -.8 LattEmMkt N ROAM .43e 1.9 28.12 22.08 5 23.01 86 23.60 22.88 -.29 -10.7 Latt RE n N RORE 16.15 13.27 16.00 1 16.00 16.00 +.10 +3.3sLattUSEqt N ROUS .39e 33.70 27.52 15 33.48 110 33.70 33.27 +.09 +7.0 LattGblSC N ROGS .57e 1.8 33.42 29.03 1 32.08 24 32.32 32.04 +.22 +1.6 HrtLoVol n N LVIN 29.40 26.45 0 27.40 1 27.47 27.40 +.38 -1.2sLattice Q LSCC 8.40 5.05 1758 8.19 12093 8.40 7.54 +.58 +41.7 LaureatE n Q LAUR 16.99 10.46 676 15.97 2871 16.18 15.57 +.38 +17.8 Lawsn Q LAWS 10 33.98 21.00 27 33.70 63 33.95 31.00 +1.60 +36.2 LazGlobTR N LGI .95 5.3 19.39 16.37 19 17.90 84 18.34 17.83 -.09 -.6 Lazard N LAZ 1.76 3.7 13 60.00 40.50 629 48.14 3642 49.43 47.30 -.28 -8.3 LazWldDiv N LOR .69 6.7 12.63 9.99 17 10.27 114 10.47 10.26 -.08 -11.7 Lazydays n Q LAZY 26 11.10 7.25 21 7.74 44 8.02 7.57 -.26 -30.3 LeMaitreV Q LMAT .28 .7 43 41.28 28.23 93 37.51 389 37.65 35.52 +1.84 +17.8 LeafGrp N LEAF 12.05 6.40 35 11.05 182 11.25 10.75 +.10 +11.6 LeapTh n Q LPTX 10.25 4.90 18 7.37 138 7.43 6.64 +.37 +18.1 LearCorp N LEA 2.80 1.7 12 206.36 142.01 554 162.20 3182 170.49 161.12 -1.32 -8.2 Lee Ent N LEE 6 3.30 1.95 181 2.85 707 3.00 2.80 -.05 +21.3 LegacyAc n N LGC 9.91 9.51 2 9.70 12 9.70 9.64 +.04 +.7sLegacyA un N LGC/U 10.19 9.82 10.15 8 10.19 10.15 -.01 +2.1 LegacyRes Q LGCY 10.54 1.07 268 5.39 1111 5.48 5.15 +.09 +234.8 LegcyR pf Q LGCYP 2.00 12.9 19.25 3.69 8 15.50 20 15.70 15.00 +.80 +229.8 LegcyR pfB Q LGCYO 2.00 13.0 19.24 3.69 37 15.35 131 15.65 14.70 +.26 +227.3 LegacyTxF Q LTXB .64 1.4 20 46.45 34.58 210 46.27 856 46.37 44.68 +.69 +9.6tLeggMason N LM 1.36 4.4 9 47.13 31.20 656 31.20 2920 32.48 31.09 -.46 -25.7 LegMas56 n N LMHA 28.47 25.57 14 26.36 55 26.44 26.31 -.04 -3.3 LegM 5,4 56 N LMHB 25.73 23.37 36 24.72 169 24.80 24.59 +.02 -2.1 LMGblInco N BWG 1.32a 10.8 13.74 12.46 12.22 -4.3 LM DevDvr Q DDBI 31.49 28.37 29.47 3 29.72 29.47 +.12 -.7 LM EMDvr Q EDBI 35.60 28.28 29.08 6 30.16 29.08 -.67 -12.0 LM USDvrs Q UDBI 34.50 29.49 33.77 6 34.37 33.65 +.31 +7.1 LM LoVHiD Q LVHD 32.10 28.75 14 31.11 144 31.30 31.00 -.05 -1.3 LM IntLoV N LVHI 28.95 25.85 4 27.18 9 27.70 27.16 -.03 -3.6 LM EM LoV N LVHE 31.44 25.67 0 27.96 5 28.76 27.96 +.16 +1.6 LM Gl Inf n Q INFR 30.39 27.00 0 27.88 2 28.38 27.88 -.30 -5.4sLM SC Qu n Q SQLV 31.00 23.90 9 30.83 62 31.00 30.72 +.07 +13.2 LeggPlat N LEG 1.52f 3.3 21 51.99 39.57 766 45.44 5257 45.89 45.11 +.27 -4.8 LeGS3.5s34 N JBK 1.59 6.0 27.30 23.63 0 26.25 3 26.25 25.70 +.84 +4.4 LeidosHld N LDOS 1.28a 1.8 25 72.30 55.58 959 70.77 3273 71.47 70.20 +.57 +9.6 LeisAcq n Q LACQ 9.75 9.55 117 9.69 117 9.69 9.69 -.01 LeisAcq un Q LACQU 10.28 9.30 10.20 1 10.20 10.19 -.05 +2.9sLejuHldgs N LEJU .20e 2.23 .96 494 2.21 3099 2.26 1.57 +.64 +53.5 LendgTree Q TREE 404.40 205.45 161 253.35 592 256.15 240.10 +13.15 -25.6 LendingClb N LC 72 6.56 2.57 1666 3.61 12957 3.93 3.54 -.23 -12.6 LennarA N LEN .16 .3 14 72.17 48.71 1481 51.67 9787 53.00 51.42 +.12 -18.3 LennarB N LEN/B .16 .4 11 58.65 39.76 27 42.18 143 43.48 42.04 -.20 -18.4sLennox N LII 2.56f 1.1 29 226.10 160.47 197 222.81 1057 226.10 219.93 +2.55 +7.0 Leo Hld un N LHC 10.90 9.40 1 10.30 16 10.30 10.23 +.06 +3.3 LevelBr n A LEVB 5.52 2.74 38 3.49 707 3.97 3.05 +.35 -19.8 LevOneBc n Q LEVL .03p 59 30.79 25.51 1 27.73 21 27.91 27.50 +.12 -5.2 LexiPhm rs Q LXRX 15.16 7.67 230 11.57 2298 11.88 10.47 +1.14 +17.1 LexnFint n Q LX 74 20.00 9.55 215 11.86 2012 12.80 11.30 -1.14 -14.7 LexRltyTr N LXP .71 7.6 17 10.65 7.59 1125 9.34 7268 9.52 9.09 +.17 -3.2 LexRT pfC N LXPpC 3.25 6.4 54.43 48.25 50.54 4 50.64 49.51 +.89 -1.5 LianlouSm Q LLIT 3.69 1.21 8 1.48 38 1.72 1.40 -.14 -15.6 Libbey A LBY .47 4.8 11.54 4.60 455 9.83 1923 11.50 9.34 -1.40 +30.7 LbtyASE N USA .72e 10.8 6.82 5.58 488 6.68 3548 6.77 6.67 +.04 +6.0 LbtyASG N ASG .38e 5.5 7.28 4.95 71 6.88 407 7.10 6.66 +.22 +24.2 LibBrdbdA Q LBRDA 103.95 67.75 107 81.00 511 81.44 78.67 +2.46 -4.8 LibBrdbdC Q LBRDK 104.66 68.33 508 81.09 3482 81.54 78.90 +2.39 -4.8 LibExpA n Q LEXEA 56.82 35.89 185 46.15 1305 47.46 46.11 -.20 +4.1 LibtyGlobA Q LBTYA 39.73 25.87 1707 26.81 7346 27.58 26.62 +.12 -25.2tLibtyGlobB Q LBTYB 39.00 26.95 0 27.55 1 27.70 26.95 -1.07 -22.5 LibtyGlobC Q LBTYK 37.86 25.17 4148 25.89 11952 26.78 25.67 +.05 -23.5 LibLA A n Q LILA 24.00 17.37 296 19.71 1526 20.02 18.37 +1.42 -8.7 LibLA C n Q LILAK 23.92 17.55 853 19.63 3975 19.86 18.33 +1.36 -8.2 LibMSirA n Q LSXMA 48.57 38.61 466 46.74 1962 47.06 45.53 +1.21 +17.9 LibMSirB n Q LSXMB 49.09 38.62 47.63 0 47.63 47.63 +.60 +7.0 LibMSirC n Q LSXMK 48.56 38.52 674 47.04 2772 47.30 45.76 +1.32 +18.6 LibMBrA n Q BATRA 27.38 21.35 26 26.68 120 26.85 26.24 -.06 +21.0 LibMCFor Q FWONK 41.14 28.37 799 36.96 3687 37.69 36.64 +.19 +8.2 LibMAFor Q FWONA 39.37 27.22 84 34.98 491 35.45 34.60 +.33 +6.9 LibMBrC n Q BATRK 27.35 21.53 131 26.57 520 26.79 26.15 -.13 +19.6 LibOilSv n N LBRT .05p 58 23.90 16.00 538 19.64 2934 21.85 19.09 -1.12 -14.2 LibtProp N LPT 1.60 3.7 16 45.40 37.77 717 43.75 3332 44.36 43.11 +.25 +1.7 LibTripA A Q LTRPA 18.30 7.90 163 15.85 1310 15.88 15.20 +.45 +68.2 LibTripA B Q LTRPB 59 18.00 9.00 15.40 0 15.40 15.40 -.05 +63.8 LifeStorg N LSI 4.00 4.1 34 102.91 72.84 427 97.60 1479 99.14 96.89 -.98 +9.6 LifePtHlth Q LPNT 61 65.35 41.45 284 64.40 2589 64.50 64.30 +.05 +29.3 LifetimeBr Q LCUT .17 1.5 26 19.70 10.00 10 11.65 99 12.15 11.15 -.55 -29.4sLifevant rs Q LFVN 12.37 3.20 279 12.56 1298 12.80 10.73 +1.41 +163.9tLifewayFds Q LWAY 12 10.75 3.50 16 3.60 92 3.89 3.50 -.16 -55.0sLigandPh Q LGND 44 259.89 123.11 272 259.69 1614 261.33 250.37 +8.37 +89.7 LightPath Q LPTH 4.10 1.97 62 2.14 500 2.20 2.08 -.02 -3.6 Lightbrdg rs Q LTBR 4.80 .85 213 1.01 1400 1.07 .95 +.04 -17.2tLightInBox N LITB 3.46 1.59 3 1.65 21 1.71 1.59 -.03 -28.3 LilisEn n A LLEX 6.30 3.10 254 5.32 1470 5.43 4.92 +.19 +4.1tLimbach n Q LMB 15.22 9.25 20 9.45 138 9.90 9.25 -.34 -31.7 LimelghtN Q LLNW 6.05 3.46 1298 5.07 6664 5.09 4.72 +.69 +15.0 LimestBcp Q LMST 17.65 10.90 1 15.35 24 15.35 13.82 +.16 +7.2sLimoneira Q LMNR .25 .8 23 30.49 19.62 82 30.85 418 30.86 29.62 +.85 +37.7 LincEdSv Q LINC .08 3.6 3.00 1.49 7 2.20 28 2.25 2.05 +.07 +8.9 LincElec Q LECO 1.56 1.7 26 101.34 81.48 260 94.16 1411 95.39 92.70 +1.68 +2.8 LincNat N LNC 1.32 2.0 9 86.68 61.18 835 65.58 4387 67.66 65.25 -.04 -14.7 LincNtl wt N LNC/WS 82.24 62.00 82.24 +8.5 LindbladEx Q LIND 80 15.88 8.66 128 15.19 445 15.26 14.97 +.11 +55.2 Lindblad wt Q LINDW 2.00 1.35 1.36 -1.4 Lindsay N LNN 1.24f 1.3 48 103.03 83.57 63 95.77 244 96.08 92.49 +3.37 +8.6 LineCp n N LN 47.81 34.58 178 45.61 387 45.92 44.18 +2.05 +11.3 LionsGat A N LGF/A .36 1.5 36.48 21.54 433 23.52 2480 24.33 23.00 +.26 -30.4 LionsGat B N LGF/B .36 1.6 34.41 19.97 195 22.45 1683 23.36 22.02 +.30 -29.3 Lipocine Q LPCN 4.38 1.03 58 1.49 276 1.49 1.36 +.09 -56.7sLiqTech A LIQT 1.36 .26 457 1.27 5370 1.36 1.14 +.09 +123.6 LiquidTch n Q LQDA 18.25 10.52 10 15.34 184 16.86 15.10 -1.43 +38.2 Liquidity Q LQDT 8.00 4.34 65 7.20 198 7.40 6.90 -.05 +48.5 LithiaMot N LAD 1.16 1.3 11 127.99 78.85 140 86.40 877 88.85 85.25 +.61 -23.9 Littelfuse Q LFUS 1.72f .8 45 238.11 166.40 86 223.56 656 228.94 220.27 +4.55 +13.0sLivaNova n Q LIVN 42 127.85 60.68 330 125.55 1756 127.85 124.71 -.41 +57.1 LiveNatn N LYV 52.84 35.94 1215 49.68 4952 50.19 49.17 +.20 +16.7 LiveOakB n Q LOB .12 .4 12 32.95 20.75 71 30.25 386 30.60 29.75 +.10 +26.8 LiveVent rs Q LIVE 26.50 9.74 6 10.37 33 10.75 10.19 +.02 -35.1 LiveXLve n Q LIVX 11.11 3.43 68 5.07 187 5.11 4.25 +.61 +26.8sLivePrsn Q LPSN 26.90 10.80 262 26.90 1800 26.90 26.13 +.90 +133.9 LloydBkg N LYG .47a 15.3 4.21 3.02 3387 3.09 14922 3.18 3.08 -.04 -17.6 LoanCore n N LCRT LoanDpt n N LDI LockhdM N LMT 8.00 2.5 39 363.00 291.52 1055 320.41 5444 326.49 317.01 +1.12 -.2 Loews N L .25 .5 14 53.59 45.01 1430 50.31 5197 50.60 49.86 +.54 +.6sLogitech Q LOGI .63e 1.3 37 49.96 32.66 165 49.47 766 49.96 49.12 +.38 +47.1 LogMeIn Q LOGM 1.20 1.4 78 134.80 77.05 1086 85.95 4970 86.90 81.90 +4.05 -24.9tLomaNeg n N LOMA 9 26.89 6.36 2481 7.55 5454 8.61 6.36 -.75 -67.2 LoneRs n Q LONE 11.24 2.77 98 9.09 741 9.43 8.39 +.02 +129.0stLongAcq un Q LOACU 10.17 10.12 22 10.15 762 10.19 10.12 +.2 LoopInd n Q LOOP 19.00 8.01 7 9.88 74 10.51 8.84 +.51 -31.8 LoralSpac Q LORL 51.75 36.85 54 44.35 422 44.75 40.60 +2.95 +.7 LaPac N LPX .13p 12 31.19 23.91 1597 29.16 5554 29.78 29.04 -.01 +11.0 Lovesac n Q LOVE 25.01 19.33 69 20.64 151 20.84 19.74 +.22 -14.0 Lowes N LOW 1.92f 1.8 23 109.80 73.28 4258 108.75 17315 108.86 106.77 +1.95 +17.0 LoxoOncol Q LOXO 208.95 71.45 217 168.98 1280 170.00 160.01 +8.33 +100.7tLubys N LUB 3.20 2.00 9 2.02 227 2.15 2.00 -.11 -23.5slululemn gs Q LULU 70 140.42 56.56 14295 154.93 24360 159.79 135.08 +16.17 +97.1 LumberLiq N LL 41.33 16.90 849 17.43 4708 18.36 17.03 +.10 -44.5 Lumentm n Q LITE 10 74.40 41.95 1663 67.90 7688 69.95 64.30 +2.80 +38.9 Luminex Q LMNX .24 .9 37 35.37 18.62 176 28.21 906 28.58 26.76 +.21 +43.2 LunaInn h Q LUNA 4.32 1.40 72 3.72 458 3.89 3.55 +.07 +53.1 LuthBur n Q LBC .13e 1.1 13.60 10.49 87 11.40 394 11.48 10.92 +.41 -5.3 Luxoft N LXFT 23 59.05 31.50 99 46.60 929 47.00 44.50 +2.00 -16.3 Lydall N LDL 15 60.00 37.50 104 42.80 383 45.28 42.05 -1.75 -15.7 LyonBas A N LYB 4.00 3.5 9 121.95 88.81 1652 112.78 9068 116.63 112.34 -2.34 +2.2M -:M&T Bk N MTB 4.00f 2.3 18 197.37 141.12 822 177.15 3655 178.18 175.08 +1.84 +3.6 M&T Bk wt N MTB/WS 113.50 68.29 112.00 +14.8 M&TBk pfA N MTBp 63.75 6.3 1090.00 1009.50 0 1010.00 0 -7.3 M&TBk pfC N MTBpC 63.75 6.3 1086.00 1010.00 1014.00 0 -1.6 MACOM Q MTSI 46.33 15.46 539 23.05 2536 23.71 22.23 +.19 -29.2 MAG Slv g A MAG 13.09 7.37 98 7.65 689 8.14 7.58 -.28 -38.1 MAM Soft Q MAMS 19 9.42 6.59 3 8.04 30 8.39 7.78 -.16 +7.1 MB Fncl Q MBFI .96 2.0 21 51.59 38.38 824 48.46 3530 48.95 47.86 +.28 +8.8 MB Fin pfC Q MBFIO .39p 26.48 24.20 8 26.10 44 26.21 25.94 +.03 -.7 MBIA N MBI 11.62 6.04 586 10.27 3115 10.48 10.02 -.09 +40.3 MBT Fnl Q MBTF .40f 3.7 16 11.60 9.43 43 10.95 143 11.25 10.80 -.35 +3.3 MCBC n Q MCFT 18 31.26 16.92 85 27.57 669 27.71 26.24 +.70 +24.1 MDC N MDC 1.20 3.8 11 35.18 26.45 452 31.70 1635 32.94 31.28 -.85 -.6 MDC Pr gs Q MDCA .84 17.3 2 12.26 3.80 117 4.85 904 4.95 4.65 +.05 -50.3 MDU Res N MDU .79 2.8 23 29.62 24.29 1221 27.89 2896 28.63 27.77 -.74 +3.8 MEI Phrm Q MEIP 5.14 1.79 749 4.18 1974 4.75 4.04 -.17 +99.0 MER Tel rs Q MTSL 6.45 .99 425 1.73 5515 2.38 1.36 +.16 -18.1 MFA Fncl N MFA .80 10.4 10 8.90 6.72 1576 7.66 9244 7.71 7.62 -3.3 MFA Fn42 N MFO 2.00 7.8 26.36 25.32 27 25.75 45 25.86 25.65 +.02 -2.3 MFA pfB N MFApB 1.88 7.3 25.88 23.96 10 25.58 36 25.68 25.46 -.05 +1.1 MFC Bcp N MFCB 9.62 5.69 2 6.16 21 6.53 5.80 -.39 -20.9 MFS CAMu A CCA .60 5.8 14.00 10.16 2 10.34 38 10.43 10.31 -.01 -10.2 MCR N MCR .72a 9.1 8.72 7.74 129 7.95 809 8.01 7.84 +.11 -6.3 MGF N MGF .41 9.2 4.98 4.45 47 4.46 179 4.48 4.45 -6.9 MFS HInM N CXE .30 5.8 5.51 4.82 56 5.17 275 5.17 5.03 +.11 -1.3 MFS HYMu N CMU .28 6.1 4.89 4.37 70 4.55 377 4.55 4.49 +.05 -1.5 MFS IHI N CIF .25 9.4 3.02 2.46 41 2.63 296 2.65 2.58 +.05 -10.5 MIN N MIN .42 11.1 4.34 3.76 193 3.81 1017 3.82 3.78 -8.2 MFS InvG N CXH .50 5.5 10.33 9.08 23 9.20 97 9.28 9.17 -.04 -5.3 MMT N MMT .52 9.1 6.27 5.46 159 5.70 861 5.72 5.61 +.09 -6.1 MFM N MFM .38 5.7 7.29 6.41 84 6.76 283 6.79 6.72 +.01 -1.6 MFV N MFV .58 10.3 6.84 5.34 17 5.63 72 5.69 5.55 +.05 -4.9 MGE Engy Q MGEE 1.35f 2.1 30 68.10 51.05 41 65.45 222 65.95 64.20 -.06 +3.7 MGIC Inv N MTG 9 16.21 9.97 2331 12.72 12860 12.82 12.40 +.07 -9.9 MGMGrPr n N MGP 1.72f 5.6 31.83 25.31 371 30.73 1987 31.12 30.36 +.15 +5.4 MGM Rsts N MGM .48 1.7 8 38.41 26.85 6070 28.99 33761 30.01 28.64 +.49 -13.2 MGP Ing Q MGPI .32a .4 46 99.73 55.04 205 77.11 844 77.65 71.47 +2.35 +.3 MI Homes N MHO 12 37.41 24.08 123 25.91 744 26.62 25.60 -.17 -24.7 Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Continued on next page Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 12 www.sunnewspapers.net The Sun/Saturday, September 1, 2018

PAGE 65

NetElem rs Q NETE 33.51 2.56 193 6.21 909 6.59 5.90 +.18 -44.2sNetApp Q NTAP 1.60 1.8 33 87.44 37.55 3352 86.81 11299 87.44 84.50 +2.57 +56.9tNetEase Q NTES 1.94e 1.0 7 377.64 191.82 1697 197.71 6539 214.81 188.88 -9.78 -42.7 Netflix s Q NFLX 423.21 164.73 7918 367.68 54834 376.81 360.00 +8.86 +91.5 Netlist h Q NLST .82 .10 932 .12 4586 .13 .11 -.00 -62.0 NtScout Q NTCT 23 33.90 23.15 470 25.00 2158 26.35 24.65 -.75 -17.9 Netshoes n N NETS 14.63 1.84 18 2.58 66 2.58 2.28 +.32 -67.3 NetSolTch Q NTWK 33 6.60 3.09 7 5.90 79 5.95 5.65 +.25 +25.3 Netw1Tch A NTIP .10 3.4 9 4.60 2.25 31 2.90 323 2.99 2.50 +.40 +20.8 NBCAInt A NBW .74 5.9 14.61 12.48 14 12.65 124 12.65 12.50 +.16 -7.0 NeuB HYld A NHS .96 8.7 12.35 10.76 36 10.99 196 11.01 10.95 +.02 -6.5 NBIntMu A NBH .90 6.6 15.90 13.37 24 13.63 187 13.71 13.56 +.04 -7.8 NB MLP N NML 1.26 14.1 8.93 NBNYInt A NBO .58 5.0 13.05 11.41 8 11.57 55 11.66 11.56 -.02 -4.9 NBRESec A NRO .36 6.9 5.70 4.29 140 5.18 622 5.22 5.13 +.03 -6.3 Neuralst rs Q CUR 3.09 .88 497 1.22 654 1.37 1.17 +.05 -29.1 NeurMx rs Q NURO 2.96 1.11 89 1.30 493 1.34 1.21 +.05 -24.8sNeurcrine Q NBIX 123.01 51.42 352 122.95 3265 123.32 118.52 +4.24 +58.5 Neuronet n Q STIM 36.00 23.95 37 33.05 340 35.00 32.28 -.38 +19.0 Neurotrpe h Q NTRP 11.93 3.97 13 9.25 44 9.50 8.76 -.15 +31.4 NevGCas A UWN 26 2.86 1.80 54 2.33 367 2.50 2.30 -.13 -12.7 NevroCorp N NVRO 94.34 35.41 170 67.42 1737 68.94 65.07 +1.44 -2.3 Nevsun g A NSU .04 1.1 3.89 1.98 570 3.78 1765 3.84 3.69 +.07 +54.9 NewAgeB n Q NBEV 4.50 1.30 644 1.48 5085 1.59 1.33 +.16 -31.8 NewAmHi N HYB .78a 9.2 10.20 8.35 39 8.50 170 8.57 8.50 -.03 -9.6 NewConcEn A GBR 46 12.75 1.16 182 2.28 1094 2.55 2.11 +.07 +46.2 NE Realty A NEN 1.00 1.5 2 75.25 62.00 0 65.10 0 -11.2tNwGold g A NGD 4.25 .95 1605 .97 12447 1.08 .95 -.07 -70.5 NewHome N NWHM 10 13.55 8.31 39 8.78 304 9.16 8.77 -.07 -29.9 NwIreland N IRL 2.15e 1.5 14.11 10.62 5 11.01 113 11.11 10.99 +.01 -12.1 NJ Rscs s N NJR 1.09 2.4 17 47.60 35.55 265 45.60 1207 46.00 44.95 -.30 +13.4 NewLink Q NLNK 19.30 2.65 306 3.10 2738 3.21 2.83 +.21 -61.8 NewMedia N NEWM 1.48 9.3 28 19.10 13.32 483 15.90 1590 15.94 15.63 +.09 -5.2 NwMtnFin N NMFC 1.36 9.9 11 14.50 12.05 223 13.75 990 13.90 13.70 -.05 +1.5 NewOriEd N EDU .40e 38 108.40 73.51 1649 78.60 9960 81.75 75.13 +3.38 -16.4 NewRelic N NEWR 114.78 46.24 395 102.76 3270 106.97 101.63 -2.71 +77.9 NewResid N NRZ 2.00 10.8 7 18.74 15.24 1440 18.57 10273 18.60 18.36 +.23 +3.9 NewSenInv N SNR .52m 8.2 12 9.64 6.10 895 6.34 2806 6.46 6.12 +.03 -16.1 NY&Co N NWY 57 5.55 1.61 273 4.55 2349 5.46 4.37 -.81 +59.1 NY CmtyB N NYCB .68 6.3 13 14.53 10.40 4112 10.77 20044 10.96 10.72 -17.3 NY Cmt pfA N NYCBpA 30.39 26.12 14 27.89 58 27.93 27.34 +.29 -2.5 NYCmty un N NYCBpU 3.00 6.0 56.99 48.75 4 49.84 7 49.94 49.33 +.17 -1.8 NYMtgTr Q NYMT .80 12.5 8 6.54 5.35 1041 6.40 6291 6.44 6.34 +.05 +3.7 NYMtT pfB Q NYMTP 1.94 7.9 25.50 18.66 4 24.54 28 24.54 24.25 +.21 -3.0 NYMtT pfC Q NYMTO 1.97 8.0 25.56 22.97 4 24.62 19 24.62 24.38 +.22 +.5 NYMtgT pfD Q NYMTN 2.00 8.2 25.27 22.53 14 24.30 87 24.35 24.11 +.04 -1.6 NY REIT rs N NYRT 4.85c 18.91 15.04 49 18.65 434 18.69 18.21 +.40 NY Times N NYT .16 .7 26.85 16.95 938 23.30 15143 24.18 22.88 -.45 +25.9 NewatrTc n Q NEWA 29.69 7.73 57 10.59 892 11.47 10.20 -.56 +12.8 NewellRub N NWL .92f 4.2 6 49.24 20.21 5588 21.72 37713 22.83 21.52 +.04 -29.7 NewfldExp N NFX 14 35.20 22.72 2613 27.28 11034 28.20 27.02 -.58 -13.5 NewmrkGp Q NMRK 18 15.62 12.06 76 12.85 454 13.00 12.63 +.05 -10.6 NewMarket N NEU 7.00 1.7 22 437.63 358.33 39 401.04 152 405.02 393.42 +4.18 +.9tNewmtM N NEM .56 1.8 23 42.04 30.79 5259 31.03 25745 32.49 30.73 -1.00 -17.3 NewpkRes N NR 11.65 7.35 441 10.50 2508 11.25 10.30 -.30 +22.1 NewsCpA Q NWSA .20 1.5 17.29 12.84 3298 13.07 20488 13.50 13.00 -.33 -19.4 NewsCpB Q NWS .20 1.5 17.70 13.10 439 13.60 2904 14.00 13.45 -.25 -18.1 NewtekBsn Q NEWT 1.74e 7.5 24.24 16.01 78 23.16 978 23.87 21.14 -.26 +25.3 Newtek 22 Q NEWTZ 1.88 7.4 27.14 25.25 23 25.40 82 25.46 25.25 +.04 -4.2sNewtek23 n Q NEWTI 1.56 6.0 25.99 25.00 1 26.00 6 26.00 25.61 +.42 +3.6 NexGen g A NXE 2.85 1.65 280 1.94 1146 1.96 1.84 +.05 -24.2 NexaRsc n N NEXA 13 21.20 15.27 18.82 -4.0 Nexeo Sol Q NXEO 11.14 6.87 71 10.01 476 10.24 9.97 -.04 +10.0 Nexeo un Q NXEOU 13.00 6.76 11.50 3 11.50 11.25 +.05 +19.5 NexPtCr rs N NHF 2.40m 10.5 25.64 21.91 202 22.87 514 22.97 22.58 +.15 -9.6 NxPtRsT n N NXRT 1.00 3.1 10 33.64 23.00 63 32.30 408 33.32 31.69 -.87 +15.6 NexstarM Q NXST 1.50 1.8 7 89.75 56.65 223 82.00 1518 83.48 79.85 -.25 +4.9 NextDec n Q NEXT 10.80 3.95 27 6.79 111 6.86 6.46 +.31 -18.4 NxtEraLP N NEP 1.57f 3.2 34 50.66 36.42 171 48.50 1120 48.93 46.64 -.25 +12.5 NextEra 72 N NEEpI 1.28 5.1 25.70 23.17 16 25.02 108 25.10 24.77 +.20 +.2 NextEra 73 N NEEpJ 1.25 5.0 25.61 22.88 18 24.89 106 24.97 24.69 +.18 -.3 NextEra76 N NEEpK 25.98 23.62 45 24.86 269 25.28 24.82 +.17 -2.8 NxtEra pfQ N NEEpQ 3.19 4.2 78.13 65.79 174 75.60 845 76.56 75.24 -.12 +8.7 NextEraEn N NEE 4.44 2.6 13 175.65 144.70 1798 170.10 8381 173.80 169.40 -2.60 +8.9 NxtEra pfR N NEEpR 60.42 53.67 5 57.10 871 59.93 57.10 -.44 +1.6 NiSource s N NI .78 2.9 34 27.76 22.44 2246 27.07 9957 27.32 26.75 +.01 +5.5 NiaM pfB N NMKpB 3.60 3.8 104.75 93.00 94.10 0 -2.1 NiaM pfC N NMKpC 3.90 4.0 107.80 94.40 97.03 0 97.03 94.50 +1.53 -2.0 NichFncl h Q NICK 28 11.90 7.59 1 11.77 42 11.77 11.13 +.50 +33.8 NicoletBc n Q NCBS 15 61.98 52.08 5 55.36 36 56.00 55.00 -.39 +1.1 Nielsen plc N NLSN 1.40f 5.4 15 42.16 20.53 4798 26.00 22599 26.88 25.66 -.47 -28.6 NightstTh n Q NITE 24.94 10.01 52 21.50 440 22.90 19.63 +1.61 +63.9 NikeB s N NKE .80 1.0 71 83.68 50.35 5177 82.20 27579 83.63 81.01 -.25 +31.4 NoahHldgs N NOAH 27 69.56 26.53 596 47.04 2031 49.86 43.01 +.47 +1.6tNobilisH n A HLTH 1.70 .62 169 .82 3142 .84 .62 +.08 -39.3 NobleCorp N NE .08 1.3 6.84 3.22 3261 6.10 19653 6.40 5.90 -.19 +35.0 NobleEngy N NBL .44 1.5 30 37.76 22.99 2962 29.72 24761 30.78 29.46 +.20 +2.0 NobleMid n N NBLX 1.91e 11 57.98 41.99 165 43.80 1413 46.43 42.63 -2.50 -12.4 NokiaCp N NOK .19e 3.4 6.41 4.51 5493 5.55 37782 5.78 5.53 -.03 +19.1sNomadF n N NOMD 20.85 14.00 637 20.85 3951 20.88 20.01 +.66 +23.3 Nomura N NMR 6.83 4.43 205 4.59 1078 4.67 4.56 +.05 -21.1 Noodles Q NDLS 13.30 3.65 590 12.30 2553 12.55 11.15 +.70 +134.3 Norbord n N OSB 1.29 3.4 45.45 32.22 196 38.12 1333 44.15 38.00 -4.11 +12.7 NordicAOff N NAO .18 18.9 1.60 .71 88 .95 519 1.02 .93 +.01 -20.8 NordicAm N NAT .23e 10.3 5.84 1.82 670 2.23 2564 2.31 2.22 -.06 -9.3 Nordson Q NDSN 1.40 1.0 23 151.84 107.16 136 139.02 753 140.65 135.19 +3.13 -5.0sNordstrm N JWN 1.48a 2.4 24 62.74 37.79 2708 62.85 12623 63.03 59.92 +1.16 +32.7sNorflkSo N NSC 3.20f 1.8 26 177.08 116.90 2090 173.84 8694 177.08 173.05 -1.02 +20.0 NorSys Q NSYS 8.08 2.77 14 4.26 105 4.45 4.16 -.04 +10.4 NEurO N NRT .78e 9.6 9 9.40 6.21 8 8.10 91 8.35 7.80 +.30 +16.4 NoWestCp N NWE 2.20 3.7 16 64.47 50.01 191 59.96 1081 60.97 59.41 -.98 +.4 NorestB Q NBN .04 .2 18 29.95 18.85 6 21.80 44 22.50 21.45 -.05 -5.8 NDynMn g A NAK 2.34 .43 468 .58 3067 .59 .54 +.04 -67.0 NthnO&G A NOG 43 3.80 .63 3360 3.45 23307 3.45 3.19 +.15 +68.3 NthnTech Q NTIC .40 1.1 39 41.90 15.75 9 36.40 49 37.70 35.00 +.80 +47.1 NorTrst Q NTRS 2.20f 2.0 19 115.61 85.69 1041 107.46 5180 109.72 106.68 -.09 +7.6 NthnTr pfC Q NTRSP 1.46 5.4 27.78 25.00 15 26.88 37 27.02 26.79 -.07 +2.4 NorthfldBc Q NFBK .40 2.5 22 18.39 15.14 55 16.28 214 16.73 16.07 -.32 -4.7 Nthrim Q NRIM 1.08 2.4 19 45.15 28.15 23 44.55 73 44.75 43.56 +.45 +31.6 NorthropG N NOC 4.80 1.6 32 360.88 264.36 1041 298.49 4895 300.89 296.18 +.45 -2.7 NStREur n N NRE .60 4.4 14.81 10.08 381 13.72 1116 13.93 13.55 -.11 +2.2 NwstBcsh Q NWBI .68 3.7 19 18.56 15.06 276 18.22 1299 18.46 18.07 -.12 +8.9 NwstNG N NWN 1.88 2.9 69.50 51.50 137 64.90 743 65.05 62.50 +1.25 +8.8 NwstPipe Q NWPX 22.00 15.88 13 18.06 61 18.18 17.45 +.29 -5.6 NorwCruis N NCLH 16 61.18 46.16 1921 53.61 7683 54.55 53.08 +.54 +.7 NorwdFn s Q NWFL .88 2.2 30 39.97 26.05 5 39.24 28 39.84 37.77 +.57 +18.9 NovaLfstyl Q NVFY 3.10 1.06 5 1.78 120 1.88 1.75 -.07 -25.8 NovaMeas Q NVMI 17 32.00 22.35 121 29.45 1077 30.46 28.10 +1.08 +13.7tNovaBay rs A NBY 4.80 1.70 14 1.75 71 2.00 1.70 -.15 -54.5 NovaGld g A NG 5.05 3.35 681 3.67 4003 3.87 3.61 -.07 -6.6 Novan n Q NOVN 7.33 2.27 22 2.88 201 2.92 2.83 +.05 -31.8sNovanta Q NOVT 78.85 37.60 231 76.60 1128 78.85 76.35 -.60 +53.2 Novartis N NVS 2.75e 3.3 16 94.19 72.30 968 83.01 5271 84.23 82.70 -.74 -1.1 Novavax Q NVAX 2.75 .96 8024 1.56 23979 1.60 1.33 +.23 +25.8 Novelion rs Q NVLN 7.33 2.96 33 3.78 144 3.85 3.05 +.64 +21.2 NovoNord N NVO .96e 2.0 58.37 44.28 820 49.17 4203 49.98 48.95 -.04 -8.4sNovoCure n Q NVCR 43.80 16.10 835 45.05 3231 45.45 39.30 +5.05 +123.0 NovumeS n Q NVMM 4.75 1.12 3 1.35 38 1.44 1.29 -.08 -70.2 NovusTher rs Q NVUS 8.61 3.12 94 4.75 207 5.24 4.75 -.10 +17.0 NOW Inc N DNOW 18.56 9.12 621 17.19 4510 17.58 16.87 -.07 +55.8 NuSkin N NUS 1.47 1.8 38 88.68 59.30 236 79.60 1574 81.79 78.81 +.53 +16.7 NuCana n Q NCNA 32.00 9.32 6 24.86 123 26.10 23.23 -1.20 +145.9 NuVasive Q NUVA 46 71.15 44.62 347 70.19 2610 70.51 68.51 +.23 +20.0 NuanceCm Q NUAN 18.75 12.18 1214 16.32 7877 16.72 16.22 -.27 -.2 Nucor N NUE 1.52 2.4 12 70.48 51.67 2203 62.50 9528 64.50 62.25 -.02 -1.7 Nush EnhYl N NUAG 24.87 23.37 12 23.59 127 23.69 23.56 -.10 -3.4 Nush 1-5yr N NUSA 25.18 24.24 0 24.39 3 24.40 24.33 -.01 -1.5sNushLCGr N NULG 37.17 28.72 12 37.12 36 37.17 36.77 +.56 +19.0 NushLCVal N NULV 30.70 26.19 8 30.25 39 30.56 30.25 -.02 +5.8sNushMCGr N NUMG 34.25 26.56 2 33.99 8 34.25 33.85 +.26 +15.8 NushMCVal N NUMV 29.85 25.59 2 28.73 6 29.01 28.69 -.01 +1.9sNushSmCap N NUSC 32.44 25.46 8 32.33 34 32.44 32.13 +.22 +13.6 NushShTrm N NURE 28.13 23.57 3 27.96 9 28.09 27.59 +.19 +6.2 Nus AgBd n N NUBD 25.90 23.98 3 24.33 30 24.36 24.26 -.04 -2.4 NustarEn N NS 2.40m 8.7 24 41.78 19.22 357 27.68 1573 28.83 27.31 -.62 -7.6 NustEn pfA N NSpA 2.13 8.9 27.03 21.53 21 24.03 230 24.70 23.91 +.20 -3.3 Nustar pfB N NSpB 1.91 8.2 25.75 20.00 20 23.28 133 23.87 23.20 +.41 +2.8 Nustar pfC N NSpC 26.43 22.31 28 24.97 564 25.56 24.91 +.04 -3.8 Nustar 43 N NSS 1.91 7.4 26.05 24.55 20 25.87 95 25.88 25.60 +.22 +3.5 Nutanix n Q NTNX 64.87 20.02 7104 56.32 20809 63.38 56.01 -.65 +59.6 NutriSyst Q NTRI 1.00 2.7 21 60.80 26.06 687 37.00 3827 38.65 35.87 -1.40 -29.7 Nutrien n N NTR 1.60 2.8 58.70 40.41 2655 56.63 10303 58.09 55.72 +1.39 +9.1sNuvectra Q NVTR 23.79 7.60 127 23.34 700 23.79 21.20 +2.16 +200.8 NuvNYVl2 n N NYV 15.35 13.22 5 13.51 18 13.77 13.50 +.01 -5.8 NuvCr22 n N JCO 10.10 9.26 35 9.56 272 9.67 9.49 -.04 +.7 Nuv Mun21 N NHA 10.20 9.29 2 9.47 39 9.55 9.46 -.07 +.3 NuvHiInO n N NMZ 13.91 12.28 133 13.11 524 13.15 13.07 +.03 -3.7 Nuv Pf22 n N JPT 27.14 22.89 12 23.05 79 23.15 22.92 +.08 -8.2 Nuv 11-21 n N JHB 10.15 9.42 50 9.69 484 9.73 9.65 +.02 -2.7 NuvCA V2 n N NCB 18.40 15.24 3 15.50 37 15.55 15.30 +.08 -8.8 NvHiInDc19 N JHD 10.30 9.72 29 9.85 203 9.88 9.84 -1.7 Nuv RE In N JRS 11.41 9.39 105 10.27 417 10.40 10.26 -.07 -8.8tNuvMO Pr N NOM 17.58 12.22 4 12.45 55 12.72 12.22 -.25 -10.8 NuvAllCEn N JMLP 1.37 17.6 9.62 6.79 38 7.80 174 8.17 7.80 -.38 -8.9 NuvAZ N NAZ .80 6.4 14.87 12.40 13 12.51 52 12.56 12.43 +.02 -11.5 NuvBldAm N NBB 1.34 6.4 22.13 19.95 87 20.84 328 20.94 20.51 +.33 -5.2 NBldAmOp N NBD 1.30 5.8 23.08 21.52 3 22.32 44 22.34 22.10 +.19 -3.2 NCaAMTFr N NKX .86 6.4 16.02 13.30 85 13.42 404 13.44 13.34 +.05 -12.7 NCADvA N NAC .91 6.8 15.40 13.18 197 13.50 1434 13.50 13.38 +.07 -5.7 NCalMunV N NCA .47 4.8 10.70 9.16 38 9.69 267 9.77 9.53 -.01 -4.9 NuvCASel N NXC .63a 4.5 17.17 13.51 9 14.03 42 14.03 13.91 +.04 -5.9 NCTPI N NTC .68a 5.9 12.43 11.38 9 11.63 328 11.69 11.60 -.04 -2.4 NuvCorEqA N JCE 1.21a 7.7 16.49 13.95 28 15.72 139 15.93 15.72 -.01 +7.7 NvCredStr N JQC .62 7.8 8.54 7.83 257 7.95 1804 7.99 7.93 +.02 -3.3 NvDvrsDiv N JDD 1.04 9.3 12.97 11.06 13 11.19 246 11.33 11.15 +.05 -9.0 NuvDivA N NAD .85a 6.5 14.46 12.92 217 13.20 1188 13.23 13.17 +.02 -6.1 NuvEnhM A NZF .83a 6.4 12.96 -4.1 NvDow30DO N DIAX 1.06 5.4 20.00 16.43 97 19.59 310 19.91 19.59 -.06 +4.0 NuEnMLP N JMF 1.35 12.6 12.97 9.65 159 10.74 767 11.18 10.68 -.37 -5.7 NEnhMuV N NEV .96a 6.8 15.25 13.18 41 14.13 213 14.21 14.07 +.01 -.5 NuvFloat N JFR .72 7.0 11.87 10.18 220 10.29 1411 10.39 10.19 +.11 -8.2tNuvFltOp N JRO .76a 7.5 11.87 10.12 217 10.10 822 10.21 10.09 -.08 -11.4 NvGADiv2 N NKG .64a 5.7 13.55 11.15 15 11.23 89 11.30 11.20 -.03 -10.7 NuvGblHIn N JGH 1.58 9.9 17.45 15.22 83 15.88 361 16.10 15.84 -.15 -6.1 NuvHi2020 N JHY .68 6.9 10.50 9.67 19 9.85 212 9.89 9.80 -.01 -.6 NuvHIDec18 N JHA 10.07 9.67 59 9.86 272 9.87 9.84 -.5 NuvEnhMu N NVG 15.83 14.06 207 14.97 1236 15.02 14.93 +.03 -3.0 NNYAmtF N NRK .70 5.8 13.44 11.88 105 12.14 420 12.19 12.11 -6.3 NuvAmtFr N NEA .75a 5.8 14.18 12.70 331 12.95 1611 12.99 12.92 +.02 -5.8 NuvIntMu N NID .68 5.5 13.77 12.10 113 12.50 459 12.50 12.41 +.06 -3.8 NvIntQMu N NIQ .57 4.5 13.49 12.22 10 12.56 77 12.61 12.45 +.06 -2.4 NMDPI N NMY .67a 5.5 13.21 11.88 13 12.14 147 12.31 12.11 -.10 -3.5 NvMAP N NMT .71a 5.8 14.95 12.03 3 12.30 59 12.43 12.24 -.05 -13.8 NMIQI N NUM .74 5.9 13.98 12.41 16 12.66 136 12.66 12.60 +.01 -4.5tNuvMNMu N NMS .80 6.0 15.83 13.20 5 13.33 66 13.34 13.20 +.07 -9.4 NuvMtgOp N JLS 1.52 6.4 26.33 23.10 18 23.79 107 24.16 23.67 +.01 -3.6 NuMtgOp2 N JMT 1.53 6.5 25.40 22.21 2 23.36 17 23.40 23.13 +.23 -1.6 NuvMultM N JMM .48 6.8 7.77 6.60 9 7.04 67 7.07 7.01 +.01 -7.7 NvMuI N NMI .50a 4.6 13.27 10.77 8 10.82 49 10.91 10.79 -.07 -6.5 NuvMuVal N NUV .39a 4.1 10.46 9.32 247 9.48 1269 9.53 9.47 -.03 -6.4 Nv AMT-Fr N NUW .78a 5.1 18.59 15.15 23 15.22 157 15.26 15.15 -.01 -11.8 NvNq100Dy Q QQQX 1.48 5.8 28.19 20.24 66 25.30 584 25.40 24.96 +.32 +4.5 NuvNJDiv N NXJ .82a 6.2 14.04 12.86 79 13.15 359 13.26 13.08 +.06 -4.0 NNYDvA N NAN .80a 6.4 14.57 12.39 41 12.59 225 12.60 12.52 +.06 -9.0 NNYMV N NNY .39a 4.2 10.65 9.03 5 9.26 61 9.27 9.18 +.09 -2.5 NuvNYSel N NXN .55 4.3 14.30 12.58 4 12.79 23 12.81 12.71 +.02 -6.2 NNCPI N NNC .59a 4.8 13.67 12.06 30 12.32 140 12.33 12.23 +.08 -4.5 NOHQI N NUO .80 5.8 15.46 13.48 29 13.83 127 13.94 13.77 -.04 -5.5 NvPA N NQP .81a 6.3 13.77 12.34 30 12.77 164 12.83 12.68 -.03 -2.9 NuvPf&Inc N JPI 1.95a 8.4 25.61 22.72 61 23.24 233 23.24 23.07 +.09 -6.1 NvPfdInco N JPC .80 8.6 10.69 9.29 245 9.39 1429 9.41 9.32 +.02 -9.2 NuvQPf2 N JPS .70 7.9 10.47 8.75 590 8.86 2794 8.91 8.80 -13.1 NuvREAst N JRI 1.49a 9.0 18.75 15.75 66 16.51 482 16.62 16.37 -.02 -7.2 NuvEqtP N BXMX 1.00 6.9 14.57 13.00 94 14.46 614 14.51 14.40 +.04 +1.5 NEqPrmG N SPXX 1.04 6.1 19.88 15.18 29 17.16 260 17.46 17.12 +.07 -.9 NvSMM N NIM .31a 3.2 10.55 9.49 26 9.67 144 9.75 9.64 +.04 -2.9 NSTFI N NXP .55a 3.9 15.16 13.85 24 14.07 136 14.08 14.00 +.05 -3.8 NSTFI2 N NXQ .53a 3.9 14.33 13.28 23 13.55 145 13.55 13.39 +.15 -2.8 NSTFI3 N NXR .55a 3.8 15.69 14.04 11 14.57 90 14.70 14.41 +.05 -4.1tNuvSnIn N NSL .42 6.9 6.83 6.06 159 6.06 694 6.14 6.05 -.07 -6.9 NuShDCrd N JSD 1.16a 7.0 17.75 16.45 57 16.58 282 16.68 16.51 -.04 -.3 Nv TA Div N JTD 1.23 7.0 18.44 15.87 21 17.55 137 17.70 17.42 +.18 -.2 NvTxATR N JTA 1.04 7.6 14.69 12.57 17 13.58 154 13.71 13.56 +.04 -2.7 NTXQI N NTX .65 5.1 14.94 12.42 14 12.76 49 12.80 12.73 -.02 -11.0 NVAPI N NPV .65a 5.4 13.46 12.08 64 12.21 188 12.24 12.16 +.02 -4.8 NuverEnv n A NES 26.50 9.00 3 11.54 16 12.19 11.22 -.15 -36.5sNvidia Q NVDA .60 .2 53 281.72 162.26 7647 280.68 56226 281.72 269.53 +8.61 +45.1 NxStageMd Q NXTM 28.75 22.70 882 28.34 1992 28.46 28.13 -.04 +17.0 Nxt-ID rs Q NXTD 8.59 1.01 185 1.71 2109 1.80 1.59 +.11 -51.1 NymoxPh Q NYMX 4.60 2.46 45 2.62 289 2.68 2.55 +.10 -20.6O -:sO2Micro Q OIIM 2.15 1.30 286 2.32 449 2.32 1.96 +.38 +39.0 OFG Bncp N OFG .24 1.5 12 17.75 7.80 193 16.20 1246 16.80 16.00 -.35 +72.3 OFG pfA N OFGpA 1.78 7.2 25.70 21.39 24.80 21 24.80 24.52 +.17 +2.8 OFG pfB N OFGpB 1.75 7.2 24.78 20.77 4 24.35 17 24.49 24.26 -.05 +10.4 OFG pfD N OFGpD 1.78 7.1 25.72 21.29 25.15 27 25.25 24.76 +.17 +12.1 OFS Cap Q OFS 1.36a 11.0 10 13.59 10.41 17 12.33 167 12.43 12.00 -.04 +3.6 OFS C25 n Q OFSSL 1.59 6.3 25.52 24.01 0 25.13 21 25.35 25.00 +.25 +.9 OGE Engy N OGE 1.33 3.6 19 37.69 29.59 805 36.83 4962 37.14 36.72 -.27 +11.9 OHA Inv Q OHAI .08 5.3 38 1.68 .85 4 1.50 116 1.55 1.47 -.02 +30.4 ONEGas N OGS 1.84 2.3 23 80.69 62.20 153 78.53 732 79.18 77.94 -.58 +7.2 OP Bancp n Q OPBK 14.10 11.54 23 12.10 87 12.28 12.06 -.09 -2.8sOReillyAu Q ORLY 22 335.36 190.00 708 335.42 2368 335.98 328.99 +4.75 +39.4 OSI Sys Q OSIS 70 96.64 50.50 108 77.89 626 79.01 76.52 +1.26 +21.0 OakVlyBcp Q OVLY .26e 1.2 18 25.65 14.55 2 20.97 27 21.98 20.33 -.85 +7.3 OaktreeC N OAK 3.59e 8.8 12 48.05 38.80 161 40.65 1096 41.65 40.55 -.65 -3.4 OaktrSpL Q OCSL .38 7.5 5.91 4.17 176 5.08 2341 5.14 5.04 +.03 +3.9 OaktrSp28 Q OCSLL 1.53 6.2 25.77 24.01 8 24.75 22 24.90 24.58 -.15 -1.8 OaktStInco Q OCSI .62f 7.2 11 9.06 7.03 157 8.60 445 8.82 8.59 -.16 +2.4 OasisMid n N OMP 1.64f 7.4 49 24.21 15.57 10 22.12 278 23.21 21.78 -1.11 +26.8 OasisPet N OAS 13.90 6.69 3823 13.46 22947 13.47 12.68 +.25 +60.0 OasmiaPh n Q OASM .02p 3.17 .80 20 1.95 51 1.97 1.75 +.15 +121.6 ObalonT n Q OBLN 10.40 1.46 264 2.89 1773 3.59 2.41 +.10 -56.3 ObsEva n Q OBSV 20.35 6.15 36 13.05 198 14.00 12.10 +.91 +33.7 Obsidian g N OBE 1.44 .85 1211 .99 2658 1.08 .98 -.09 -20.2 OcciPet N OXY 3.12f 3.9 61 87.67 58.69 3228 79.87 15209 81.07 79.46 +.53 +8.4 OceanBio Q OBCI .05e 5.71 3.26 6 4.23 63 4.51 4.10 -.18 -2.6 OceanPw h Q OPTT 2.54 .66 120 .74 1038 .77 .71 +.05 -32.6 vjOceanR rs Q ORIG 105.20 20.22 167 27.08 630 27.39 26.52 +.33 +1.0sOceaneerg N OII .60 2.1 28.62 17.11 948 28.27 4257 28.62 27.65 +.68 +33.7 OceanFst Q OCFC .60 2.1 17 30.90 24.02 244 29.20 843 29.71 29.02 -.36 +11.2tOch-Ziff N OZM .87e 47.5 20 3.95 1.84 218 1.83 980 1.92 1.83 -.04 -26.8 Oclaro Q OCLR 14 10.20 5.61 2332 9.54 9541 9.70 9.37 +.13 +41.5 OconeeFed Q OFED .40 1.5 30.49 25.55 0 26.71 4 27.28 26.51 -.30 -6.9 OcularTher Q OCUL 8.28 3.30 623 6.75 2035 6.80 6.20 +.44 +51.7 OcwenFn N OCN 4.84 2.74 352 4.18 2396 4.31 4.07 -.13 +33.5 OdonateT n Q ODT 32.00 15.15 49 19.19 134 21.21 18.20 -1.21 -23.2 OdysMr rsh Q OMEX 13.75 3.17 40 9.32 172 9.87 8.67 +.64 +147.2 OfficeDpt Q ODP .10 3.0 10 4.65 2.00 3295 3.35 19984 3.38 3.24 +.01 -5.4 OhioValB Q OVBC .84 2.0 27 56.15 30.05 4 42.15 29 46.17 41.50 -4.00 +4.3 OhrPhar h Q OHRP 2.18 .15 465 .20 1395 .20 .18 +.02 -89.5tOi SA C N OIBR/C 9.71 3.32 170 3.32 1405 3.61 3.30 -.19 -41.0 OilStates N OIS 38.95 20.23 371 33.85 1585 34.55 33.40 -.10 +19.6 Oil-Dri N ODC .96f 2.4 44 50.82 35.42 3 40.65 25 42.14 40.18 -1.48 -2.0sOkta n Q OKTA 62.23 23.91 862 61.83 5235 62.39 58.87 +1.88 +141.4 OldDomFrt Q ODFL .52 .3 37 164.10 95.40 682 152.40 2750 154.71 147.10 +5.74 +15.8 OldLnBc Q OLBK .40f 1.2 18 35.72 26.17 16 34.20 125 34.51 33.92 +.02 +16.2 OldNBcp Q ONB .52 2.6 27 20.55 15.38 618 20.30 3352 20.30 19.68 +.20 +16.3 OldPoint Q OPOF .44 1.7 20 34.64 24.07 4 26.60 16 28.28 26.55 -1.10 -10.6sOldRepub N ORI .78 3.5 19 22.56 17.92 1637 22.18 6457 22.56 22.02 +.07 +3.7 OldSecBc Q OSBC .04 .3 16 16.30 10.75 109 15.45 328 15.60 15.20 -.10 +13.2 OlScCTrI pf Q OSBCP .78 7.4 10.70 10.31 10.58 28 10.60 10.50 +.03 +1.5 Olin N OLN .80 2.6 9 38.84 27.68 1078 30.73 7167 32.00 30.62 +.03 -13.6sOllies n Q OLLI 41 86.15 41.31 574 87.10 3041 87.75 80.35 +6.55 +63.6 OlympStl Q ZEUS .08 .4 8 25.84 17.01 38 22.04 240 22.14 21.42 +.47 +2.6 OmegaFlex Q OFLX .96f 1.1 51 95.00 53.50 11 88.75 52 90.07 86.43 +.87 +24.3sOmegaHlt N OHI 2.64 8.0 12 33.29 24.90 1435 33.05 9007 33.29 32.25 +.14 +20.0sOmeros Q OMER 25.46 8.36 1079 25.88 3473 26.29 21.56 +3.76 +33.2sOmnicell Q OMCL 69.40 39.75 241 68.75 1739 69.40 65.95 +.55 +41.8 Omnicom N OMC 2.40 3.5 14 83.34 65.32 2292 69.32 7957 69.88 68.74 +.35 -4.8 Omnova N OMN 11.90 8.30 99 9.05 498 9.55 9.00 -.35 -9.5 OnDeckCap N ONDK 9.41 4.11 385 8.22 2486 8.68 8.05 -.47 +43.2 OnSmcnd Q ON 11 27.10 15.90 4433 21.34 18579 21.82 21.03 +.22 +1.9 OnTrack Q OTIV 2.94 .93 54 1.06 410 1.07 1.01 +.04 -22.1 OncoMed Q OMED 5.56 1.74 30 2.30 253 2.43 2.15 +.15 -43.9 Oncobiolog Q ONS 2.30 .78 17 .87 332 .90 .84 -.02 -33.4 OncoCyte n A OCX 7.64 1.10 46 2.55 324 2.60 2.20 +.10 -45.2 OncolBio n Q ONCY 7.40 4.00 30 4.18 160 4.33 4.00 -.09 -33.2 Onconva rs Q ONTX 2.83 .33 198 .43 2816 .47 .41 -71.3 OncoSec rs Q ONCS 2.95 .88 481 1.50 2501 1.52 1.38 +.07 -7.7sOneGpHosp Q STKS 3.23 1.32 11 3.15 264 3.23 2.97 +.14 +31.8 OneHorz rs Q OHGI 3.38 .20 1137 .24 6845 .27 .21 +.02 -82.9 180 DgrCap Q TURN 2.50 1.59 59 2.23 182 2.38 2.17 -.15 +13.2 OneLibrty N OLP 1.80 6.3 18 29.44 21.02 43 28.79 197 29.09 28.52 -.06 +11.1 OneStopS n Q OSS 6.25 3.17 2 3.63 107 4.12 3.20 -.17 -25.6 1800Flowrs Q FLWS 21 15.00 8.45 247 12.05 1658 12.49 11.46 -.48 +12.6tOneSmart n N ONE 16.00 8.22 169 8.32 1013 9.24 7.93 -.43 -23.7 OneSpan Q OSPN 99 23.35 11.05 155 18.75 561 18.80 18.00 +.35 +34.9 OneMain N OMF 18 37.29 23.70 310 36.70 1262 37.16 36.10 +.28 +41.2 ONEOK N OKE 3.30f 5.0 48 71.99 49.65 1877 65.91 16135 68.26 65.61 -1.58 +23.3 Ooma n N OOMA 16.95 8.80 46 16.00 665 16.95 15.40 +.05 +33.9 OpenText s Q OTEX .61f 1.5 21 40.31 31.21 399 39.25 2612 39.75 38.82 +.46 +10.0 OperaLtd n Q OPRA 15.62 10.22 98 11.80 1063 13.70 11.76 -1.52 -10.0 OpesAcq n Q OPES 9.98 9.66 9.82 9 9.85 9.78 +.02 +1.4 OpesAcq un Q OPESU 10.16 9.11 10.12 0 10.12 10.12 +.02 +1.0 OpGen n rs Q OPGN 10.25 1.62 53 1.92 227 1.99 1.85 +.01 -58.9 Ophthotech Q OPHT 1 4.50 2.25 177 2.56 940 2.58 2.38 +.18 -17.9 OpiantPh n Q OPNT 51.90 12.75 79 21.93 1430 29.55 15.43 +5.63 -4.5 OpkoHlth Q OPK 7.24 2.66 2313 5.92 16779 6.16 5.69 +.29 +20.8 OppLgCap N RWL .72e 1.3 55.31 45.94 48 54.21 218 54.54 53.99 +.31 +5.5sOpp RUT n N OMFS 28.76 24.71 28.73 0 28.76 28.73 +.59 +10.0sOppMidCap N RWK .59e .7 65.13 54.40 7 64.23 47 65.13 64.07 -.21 +5.8sOppSmCap N RWJ .59e .8 79.48 61.04 12 78.57 67 79.48 78.03 -.17 +12.4sOppUltDiv N RDIV 1.15e 2.9 39.51 33.01 174 39.24 1276 39.51 39.05 +.06 +7.2 OpR1000V n N OVLU 27.53 25.07 0 27.36 0 27.36 27.36 +.67 +2.8sOpR1000S n N OSIZ 28.52 25.05 0 28.37 1 28.52 28.37 +1.07 +8.1sOpR1000Y n N OYLD 26.63 24.36 26.61 1 26.63 26.61 +.47 +1.6sOp R1000D n N OMFL 28.66 24.74 1 28.54 12 28.66 28.47 +.22 +9.3 OpIntRev n N REFA 30.89 25.68 26.63 3 26.64 26.60 +.33 -4.4 OpGlbRv n N RGLB 30.09 26.33 27.32 0 27.32 27.26 +.27 -2.0 Opp Rev n N ESGL 33.09 28.25 3 32.18 21 32.47 32.18 +.10 +3.6 OppGlRv n N ESGF 33.63 29.10 30.61 1 30.76 30.61 +1.02 -2.5 OppenFin N RWW .58e .8 74.63 58.96 4 68.42 12 69.54 68.23 -.02 -.8 OpEMRev n N REEM 30.65 24.68 25.40 7 25.99 25.40 -.20 -8.6 OppenHldg N OPY .44 1.4 34.15 15.35 97 31.20 444 33.75 30.55 -2.05 +16.4 OptiNose n Q OPTN 30.00 12.51 130 14.87 1147 15.57 14.40 -.33 -21.3 Optibase Q OBAS 9.50 6.40 0 8.80 2 8.95 8.65 -.10 +10.6 OptCable Q OCC .08 2.0 4.30 2.13 8 3.95 17 3.95 3.60 +.15 +64.1 OptimBk h Q OPHC 13.96 1.85 10 4.92 16 5.17 4.88 -.14 +4.7 OpusBank Q OPB .52e 1.8 18 30.95 21.06 39 28.35 291 28.60 27.65 +.05 +3.8 Oracle N ORCL .76 1.6 55 53.48 42.57 17831 48.58 80319 49.70 48.31 -.68 +2.7 OramedPh Q ORMP 11.34 4.60 17 4.95 144 4.99 4.65 +.27 -45.0 Orange N ORAN .41e 2.5 18.57 15.89 205 16.16 849 16.85 16.12 -.50 -7.1 OraSure Q OSUR 33 23.01 12.86 354 16.01 1445 16.58 15.85 -.14 -15.1 Orbcomm Q ORBC 11.95 8.50 295 10.79 2371 11.18 10.71 -.21 +6.0 Orbotch Q ORBK 22 65.75 37.13 385 63.98 1930 65.08 62.59 -.34 +27.3 OrchidIsl N ORC 1.08e 13.6 42 10.47 6.77 241 7.94 2521 8.05 7.90 +.06 -14.4 OrchidsPP A TIS 1.40 38.1 6 15.74 .70 746 3.67 4683 4.34 2.56 +.99 -71.3 Organovo Q ONVO 2.38 .91 814 1.29 3464 1.34 1.24 +.03 -3.7tOrgenesis n Q ORGS 16.80 5.67 6 6.34 251 6.75 5.67 -.49 -54.2 OrignAg rs Q SEED 18.70 5.35 24 6.59 288 7.23 5.48 +1.09 -22.5 OrigBcp n Q OBNK .13 .3 42.31 36.12 32 40.52 264 41.86 40.01 -.15 +8.1 OrigoAc un Q CNLMU 11.95 10.80 11.01 OrionEngy Q OESX 1.25 .70 56 .95 243 .99 .91 -.01 +8.2 OrionECarb N OEC .72 78 36.55 21.00 305 36.00 1949 36.25 34.79 +.85 +40.6 OrionGpHl N ORN 9.83 5.34 182 8.62 839 8.92 8.41 -.16 +10.1 Oritani Q ORIT 1.13e 6.9 12 17.70 15.00 125 16.20 580 16.53 16.03 -.25 -1.2 Orix N IX 100.03 77.59 21 79.93 100 81.41 79.71 +1.13 -5.7 OrmatTc N ORA .49 .9 47 70.68 45.79 173 52.65 769 54.32 52.43 -.25 -17.7 OrrstownF Q ORRF .52 2.0 20 27.05 23.40 3 26.05 39 26.10 25.58 +.20 +3.2sOrthoPed n Q KIDS 34.45 14.00 26 34.82 212 34.98 31.50 +2.64 +81.4 OrthoMed Q OFIX 71 61.98 47.16 76 53.56 460 54.30 52.78 +.05 -2.1sOshRusS n N OUSM 29.13 24.84 36 28.93 233 29.13 28.75 +.14 +7.0 OshIntQ n N ONTL 29.06 25.73 26.72 12 27.15 26.72 +.04 -3.3 OshkoshCp N OSK .96 1.4 16 100.26 66.77 348 70.26 2728 72.01 69.57 +.37 -22.7 OsirisTher n Q OSIR 11.93 7.30 14 10.00 108 10.02 8.79 +1.14 -7.8 OsiskoGl n N OR .20 14.39 7.85 266 7.94 1798 8.40 7.91 -.22 -31.3 OssenInn rs Q OSN 16 8.90 1.50 0 2.55 11 2.59 2.43 +.07 -11.5 Otelco Q OTEL 11 17.75 8.67 5 17.55 36 17.55 17.00 +.20 +31.5tOtonomy Q OTIC 21.15 2.78 36 3.00 392 3.20 2.78 +.20 -45.9 OttawaBc n Q OTTW .20 1.4 54 14.99 13.61 7 13.97 22 13.97 13.75 +.07 -3.2 OtterTail Q OTTR 1.34 2.8 24 49.75 39.00 40 47.90 357 48.95 47.65 -.90 +7.8 OutfrontM N OUT 1.44 7.2 17 25.30 17.75 714 19.87 3446 20.16 19.80 -.01 -14.4 OvaScience Q OVAS 1.65 .70 95 .77 427 .78 .72 +.02 -44.7 OverSh rs N OSG 4.16 1.67 199 3.43 1398 3.57 3.35 +.04 +25.2 Overstk Q OSTK 89.80 20.05 1348 29.20 9955 31.05 28.30 -1.45 -54.3 Ovid Th n Q OVID 12.44 5.59 14 6.67 149 6.83 6.28 +.07 -32.4 OwensMin N OMI 1.04 6.1 11 29.85 14.07 802 16.98 3644 17.21 16.63 +.32 -10.1 OwensCorn N OC .84 1.5 17 96.52 56.25 1109 56.62 5478 58.89 56.32 -.84 -38.4 OwensIll N OI 21 25.90 16.22 1157 17.67 5292 18.70 17.51 -.44 -20.3 OwensRM A ORM .80f 4.8 11 18.72 13.71 10 16.50 65 17.20 16.13 -.64 +3.1 Oxbridge Q OXBR .48 25.9 4 5.95 1.00 3 1.85 14 1.90 1.75 -14.0 OxfordImm Q OXFD 17.41 10.00 34 14.72 343 14.98 13.83 +.19 +5.4 OxfordInds N OXM 1.36 1.5 22 97.19 57.54 71 93.09 385 94.48 90.98 -.23 +23.8 OxfordLn Q OXLC 1.62 15.0 11.74 9.11 218 10.80 1271 10.98 10.78 -.10 +7.5 Oxford 23pf Q OXLCO 1.88 7.4 25.74 25.14 4 25.44 34 25.47 25.34 +.02 +.1 OxfrLn24 pf Q OXLCM 1.69 6.6 25.93 25.09 0 25.68 10 25.70 25.36 +.20 +1.9 OxfSqCap Q OXSQ .80 10.9 6 7.48 5.15 192 7.35 667 7.35 7.19 +.06 +28.0P-Q:P&F Inds Q PFIN .20 2.4 8.88 6.22 1 8.23 27 8.48 7.95 -.27 -1.8 PAM Q PTSI 52 67.00 18.33 7 58.27 51 63.50 57.24 -3.73 +69.2 PB Bncp Q PBBI .24 2.0 12.20 10.00 8 11.90 19 12.00 11.75 -.10 +10.7sPBF Engy N PBF 1.20 2.3 16 52.21 21.35 1396 51.92 7750 52.21 49.77 +2.12 +46.5 PBF Logist N PBFX 1.96f 9.2 11 22.70 17.75 31 21.35 207 21.80 21.20 -.25 +1.9 PC Cnnctn Q CNXN .34e 19 39.79 22.66 153 39.70 446 39.79 37.68 +1.57 +51.5 PC-Tel Q PCTI .22 5.1 7.85 4.01 62 4.34 170 4.59 4.23 +.01 -41.1 PCM Fund N PCM .96 8.3 12.13 10.15 12 11.50 103 11.54 11.40 -.6 PCM Inc Q PCMI 25.23 6.90 150 22.80 756 23.30 20.75 +1.30 +130.3 PCSB Fn n Q PCSB .03p 53 22.34 16.50 17 20.52 87 21.00 20.50 -.41 +7.7 PDC Engy Q PDCE 66.20 37.15 844 52.69 6839 57.41 51.33 -1.52 +2.2tPDF Sol Q PDFS 26 18.48 8.41 313 8.72 2664 10.24 8.41 -1.14 -44.5 PDL Bio Q PDLI .20 8.3 3.55 2.27 1901 2.42 7004 2.45 2.29 +.08 -11.7 PDL Cmt n Q PDLB 16.95 14.46 7 14.84 29 15.06 14.68 -.14 -2.2 PG&E Cp N PCG 2.12f 4.6 7 71.57 37.30 9362 46.18 51748 48.09 43.09 +3.37 +3.0 PGT Inc N PGTI 31 25.95 12.85 525 24.30 1595 25.15 23.90 -.45 +44.2 PHH Corp N PHH 14.32 8.01 377 10.85 646 10.95 10.80 -.09 +5.3 PHI vtg Q PHII 13.95 7.11 16 8.66 30 9.54 8.30 -.74 -26.0 PHI nv Q PHIIK .20 2.5 13.39 7.11 77 8.15 312 9.16 8.14 -.80 -29.6 PICO Hld s Q PICO 5.00e 14.57 10.38 82 11.95 461 12.55 11.85 -.50 -6.6 PIMCO1-3Tr N TUZ .34a .7 50.80 49.84 1 49.98 29 50.05 49.95 -.01 -.6 Pimc1-5Tip N STPZ .53e 1.0 52.52 51.20 19 51.53 150 51.56 51.46 +.01 -.8 Pim15TIPS N LTPZ .42e .6 69.37 64.47 7 66.83 45 67.58 66.83 -.89 -3.5 PimBrdTIPS N TIPZ .80e 1.4 58.70 56.63 2 57.37 16 57.47 57.27 -.07 -1.5 PimLwDur N LDUR 2.82e 2.0 101.42 99.25 34 99.60 69 99.83 99.48 -.02 -.7 PimcoTR N BOND 6.13e 5.9 107.65 101.92 60 103.15 317 103.48 103.15 -.35 -2.7 Pim0-5HYCp N HYS 5.21e 5.2 101.76 97.52 91 100.60 507 100.65 100.39 +.07 +.1 PimIGBd N CORP 3.12a 3.1 106.25 97.04 20 101.22 202 101.67 101.12 -.36 -4.2 PimShMat N MINT .82e .8 101.87 101.35 377 101.63 5566 101.64 101.59 +.03 +.1 PimIntMu N MUNI 1.26 2.4 54.58 52.31 13 52.83 70 53.07 52.78 -.14 -1.5 PimSTMun N SMMU .47e .9 50.80 49.49 12 49.97 40 50.04 49.87 +.12 +.2 Pim25yrZro N ZROZ 3.07e 2.7 124.10 106.57 3 114.07 33 115.42 113.34 -1.48 -6.1 PJT Part n N PJT .20 .3 61.18 35.47 83 57.92 505 59.84 57.69 -1.36 +27.0 Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Continued on next page Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 14 www.sunnewspapers.net The Sun/Saturday, September 1, 2018

PAGE 66

PLDT Inc N PHI 1.60e 6.1 34.50 21.58 38 26.22 233 26.88 25.59 -.06 -12.8tPLX Phr rs Q PLXP 9.41 3.05 0 3.30 23 3.30 3.05 -52.2 PNC pfP N PNCpP 1.65 6.0 29.33 26.65 42 27.67 430 27.80 27.57 -.02 -2.2 PNC pfQ N PNCpQ 1.34 5.3 25.78 24.15 23 25.10 143 25.25 25.00 +.02 -1.0 PNC N PNC 3.80f 2.6 12 163.59 119.77 1712 143.54 8709 147.00 142.50 +.61 -.5 PNM Res N PNM 1.06 2.7 19 46.00 33.75 353 38.95 1667 39.55 38.55 -.60 -3.7 POSCO N PKX 93.12 67.17 101 72.51 664 74.95 71.73 +1.13 -7.2 PPDAI n N PPDF 13.68 3.82 1566 6.50 8200 6.57 5.62 +.55 -8.6 PPG s N PPG 1.92f 1.7 20 122.07 100.36 957 110.54 6095 111.82 109.38 -.08 -5.4 PPL Cap 73 N PPX 1.48 5.8 25.76 24.40 18 25.36 79 25.44 25.22 +.04 -.9 PPL Corp N PPL 1.64 5.5 13 39.90 25.30 3408 29.74 19307 29.96 29.17 +.04 -3.9 PQ GrpH n N PQG 36 18.69 12.88 90 17.80 555 18.09 17.63 +.02 +8.2 PRA Grp Q PRAA 54 43.75 25.72 116 36.55 928 38.55 35.35 -1.30 +10.1 PRA Hlth Q PRAH 66 108.02 73.23 347 105.60 2021 107.89 104.53 +.20 +16.0 PRGX Glbl Q PRGX 10.30 6.50 31 9.55 174 9.70 8.90 +.05 +34.5 PS BusPk N PSB 4.20f 3.2 26 137.60 107.91 99 130.43 446 131.48 128.10 +1.08 +4.3 PSBPk pfU N PSBpU 1.44 5.7 25.99 24.36 3 25.28 15 25.29 25.13 +.07 +.1 PSBPk pfV N PSBpV 1.42 5.7 26.08 24.06 2 25.01 19 25.15 24.86 +.17 -1.1 PS BusP pfY N PSBpY 24.78 22.04 11 23.68 84 23.70 23.26 +.39 -3.7 PS BusP pfX N PSBpX 1.31 5.5 25.50 22.32 23 24.02 102 24.15 23.64 +.32 -4.9 PS BsPk pfW N PSBpW 25.77 22.23 6 24.30 33 24.30 23.50 +.80 -3.8 PTC Inc Q PTC 100.79 54.18 561 99.94 3833 99.97 97.25 +2.74 +64.5 PTC Thera Q PTCT 52.95 14.56 611 41.74 3891 42.64 40.17 +.58 +150.2 PVH Corp N PVH .15 .1 16 169.22 120.91 2707 143.16 11868 157.20 140.25 -11.33 +4.3 PacWstBc Q PACW 2.40 4.8 15 55.86 43.08 597 50.49 3384 51.06 49.88 +.07 +.2 Paccar Q PCAR 1.12 1.6 12 79.69 59.82 1616 68.42 7778 69.14 67.51 +.99 -3.7sPcrTrnd750 N PTLC 31.46 26.11 181 31.30 938 31.46 31.11 +.29 +9.3sPcrTrnd450 N PTMC 33.96 28.00 81 33.77 515 33.96 33.58 +.17 +8.6sPcrTrnd100 N PTNQ 36.43 27.40 69 36.29 494 36.43 35.56 +.83 +20.0 PacrCash n N GCOW 34.59 29.52 13 30.84 234 31.37 30.67 -.21 -2.0 PacrTrendp N PTEU 33.39 26.51 21 27.64 183 28.43 27.50 -.24 -10.0 Pacr Wlth n N PWS 27.67 23.99 10 27.10 72 27.22 26.74 +.54 +7.4 Pac Cash n N CALF 32.73 22.89 5 29.93 51 30.23 29.70 -.14 +14.7 PacDvCsh n N ICOW 31.03 26.71 7 27.39 21 27.98 27.24 -.05 -6.6 PacBiosci Q PACB 5.70 2.02 1775 4.99 4871 5.04 4.23 +.70 +89.0tPacCityF n Q PCB 20.50 18.56 200 20.01 443 20.01 18.56 +.29 +.2 PacifCstOil N ROYT .15e 5.5 7 2.75 1.36 364 2.68 1526 2.70 2.45 +.24 +38.1 PacEthanol Q PEIX 6.06 1.70 254 1.85 1108 2.03 1.75 -.10 -59.3 PacGE pfA A PCGpA 1.50 5.9 33.05 21.19 2 25.47 77 26.03 24.12 +.98 -9.7tPacGE pfB A PCGpB 1.37 5.9 30.15 20.49 1 23.25 42 23.49 20.49 +1.23 -10.0tPacGE pfC A PCGpC 1.25 5.9 28.89 19.75 1 21.02 11 21.02 19.75 +.51 -14.5tPacGE pfD A PCGpD 1.25 5.9 26.74 19.31 3 21.20 46 21.49 19.31 +1.20 -12.2tPacGE pfE A PCGpE 1.25 5.9 29.48 19.60 1 21.25 22 21.37 19.60 +1.25 -13.8tPacGE pfG A PCGpG 1.20 5.7 27.10 18.54 0 21.00 29 21.25 18.54 +1.93 -14.5tPacGE pfH A PCGpH 1.12 5.8 29.54 17.36 19.30 21 19.74 17.36 +1.61 -16.3tPacGE pfI A PCGpI 1.09 5.8 26.84 17.25 1 18.83 10 19.04 17.25 +.90 -16.5sPacMerc Q PMBC 23 10.20 7.85 14 10.10 68 10.20 9.80 +15.4 PacPreBc Q PPBI .15p 22 46.05 32.05 189 39.55 1093 39.95 37.95 -.05 -1.1 PaciraPhm Q PCRX 48.40 26.95 620 47.15 2378 47.55 44.28 +.95 +3.3 PackAmer N PKG 3.16 2.9 17 131.13 107.39 787 109.92 3454 113.46 109.67 -.72 -8.8 Pagsegur n N PAGS 39.97 24.57 12254 28.89 18764 31.29 25.62 +3.04 -8.9 PainThr rs Q PTIE 12.80 .81 1822 1.02 7517 1.09 .91 +.06 -74.5 PalatinTch A PTN 1.59 .40 819 1.01 3389 1.02 .92 +.05 +17.6sPaloAltNet N PANW 232.31 126.82 805 231.15 5055 232.31 223.66 +5.72 +59.5tPampaEng N PAM 72.98 24.93 1238 30.44 4664 31.23 24.93 +.71 -54.8 PanASlv Q PAAS .14 .9 24 19.56 13.99 704 15.59 4103 16.36 15.55 -.23 +.2sPandora N P 9.37 4.09 8919 9.24 57467 9.37 8.07 +1.17 +91.7 PangaeaL Q PANL 2 8.40 2.13 23 3.35 122 3.60 3.30 -.08 -9.0 PanhO&G N PHX .16 .9 25.30 17.65 23 18.65 100 19.35 18.25 -.45 -9.2 PapaJohns Q PZZA .90 2.0 19 77.55 38.05 910 46.12 7333 46.95 44.52 +1.42 -17.8 PapaMurph Q FRSH 14 6.50 4.40 10 5.55 116 5.65 5.28 +.13 +3.2sParTech N PAR 89 25.20 7.31 110 25.68 460 25.84 23.14 +2.43 +174.7tParaGold n A PZG 2 1.80 1.04 22 1.03 134 1.10 1.03 -.03 -20.8 ParamtGp N PGRE .40 2.5 16.61 13.70 2254 15.88 10665 15.92 15.55 +.25 +.2 ParatekPh Q PRTK 29.00 9.38 279 10.25 1906 10.40 9.90 -.05 -42.7 Paretem rs A TEUM 3.59 .54 825 2.76 9042 2.95 2.50 +.20 +33.3 ParkCity Q PCYG 42 13.40 6.75 60 8.45 161 8.75 7.95 +.25 -11.5 ParkEl N PKE .40 1.9 18 24.16 15.43 72 21.38 457 21.63 20.95 +.04 +25.4sParkHot n N PK 2.20f 6.6 33.99 23.91 1097 33.45 5398 33.99 32.65 +.79 +16.3 ParkNatl A PRK 3.84 3.5 16 119.00 93.46 31 110.15 140 110.48 109.00 -.10 +5.9 ParkOh Q PKOH .50 1.2 13 47.90 34.95 29 41.45 116 43.15 39.19 -.45 -9.8 ParkeBcp Q PKBK .56f 2.4 16 24.80 17.18 53 23.05 158 24.00 23.00 +.05 +23.4 ParkDrl rs N PKD 21.60 3.08 16 3.94 181 4.20 3.90 ParkerHan N PH 3.04 1.7 22 212.80 152.47 841 175.60 4531 176.24 171.71 +4.07 -12.0 ParsleyEn N PE 32 33.43 21.12 7752 27.77 24826 29.22 27.50 -.86 -5.7 PrtnrCm Q PTNR 19 6.60 3.23 3 4.31 30 4.61 4.25 -.26 -29.9 PartRe pfF N PREpF 1.47 5.8 25.97 24.68 3 25.22 13 25.24 25.06 +.05 -1.4 PartRe pfG N PREpG 1.63 6.2 27.44 25.81 10 26.22 46 26.26 26.14 -.05 -2.3 PartRe pfH N PREpH 1.81 6.5 29.54 26.81 10 27.83 82 27.98 27.61 -2.9 PartRe pfI N PREpI 1.47 5.8 27.08 24.91 6 25.15 47 25.22 25.11 -4.3 PartyCity n N PRTY 14 16.95 9.50 1495 15.35 6101 15.50 14.90 +.15 +10.0 PathfdBcp Q PBHC .24 1.5 23 16.64 14.60 15.65 2 15.65 15.30 +.15 +1.6 PatrkInd s Q PATK 21 72.35 46.43 135 64.00 794 65.75 62.85 +.60 -7.8 PatrNBc rs Q PNBK .04 .2 29 21.15 16.30 19.89 11 19.91 19.30 +.29 +11.4 PatriotTr n Q PATI 14 23.80 16.72 20.60 3 21.00 20.25 -.01 +18.5 PatternEn Q PEGI 1.69 8.3 16 26.56 16.58 750 20.38 3565 20.67 20.07 +.24 -5.2tPatterson Q PDCO 1.04 4.6 10 40.90 20.22 4701 22.55 28469 23.97 20.22 -.86 -37.6 PattUTI Q PTEN .16 .9 25.03 14.60 2772 17.13 16538 17.98 16.86 -.35 -25.6 Pavmed n Q PAVM 9.31 .87 260 1.30 2091 1.33 1.12 +.17 -43.1sPaychex Q PAYX 2.24 3.1 29 73.40 56.04 1547 73.25 7673 73.40 70.83 +.26 +7.6sPaycomSft N PAYC 154.40 71.40 460 155.12 2826 155.13 149.48 +4.18 +93.1sPaylocity Q PCTY 80.96 41.15 271 79.44 2129 80.96 74.98 +4.17 +68.4 PayData rs Q PYDS 4.10 1.35 26 1.91 185 1.93 1.80 +.10 -24.5sPayPal n Q PYPL 59 93.01 59.63 4865 92.33 31382 93.01 89.68 +2.23 +25.4 pdvWirelss Q PDVW 39.75 22.50 30 30.05 100 30.25 29.00 -.05 -6.4 PeabodyE n N BTU .60 1.5 47.84 27.75 656 41.31 3717 42.49 40.36 -.67 +4.9 PeakRsts Q SKIS .28 5.5 5.78 4.10 4 5.10 45 5.15 4.80 +.25 -5.6 PeapkGl Q PGC .20 .6 19 38.00 29.24 52 33.41 520 34.81 33.18 -.17 -4.6 Pearson N PSO .80e 6.8 12.73 7.62 157 11.83 1508 12.16 11.80 +20.5 Pebblebrk N PEB 1.52 3.9 22 41.65 31.92 692 38.61 9061 39.16 36.75 -.25 +3.9 Pebble pfC N PEBpC 1.63 6.5 26.05 23.93 0 25.19 8 25.20 25.02 +.09 -.3 Pebbleb pfD N PEBpD 2.09 8.2 26.37 24.11 1 25.37 10 25.55 25.10 +.17 -1.5 Pedevco rs A PED 4.44 .26 66 2.37 826 2.46 2.04 +.33 +640.6 Pegasyst Q PEGA .12 .2 67.95 45.40 217 63.70 1359 64.03 62.25 +1.15 +35.1 Pembina g N PBA 1.56 25 36.99 29.28 448 34.12 1669 35.41 33.98 -.86 -5.7 PnnNtGm Q PENN 36 36.90 20.70 763 34.46 4813 35.25 33.16 -.09 +10.0 PennVa n Q PVAC 96.13 32.49 194 88.94 652 89.17 81.50 +5.51 +127.4sPennantPk Q PNNT .72 9.3 9 7.82 6.29 232 7.78 1085 7.82 7.72 +.03 +12.6 PenPkFR Q PFLT 1.14 8.4 12 14.65 12.00 54 13.60 327 13.69 13.56 -.10 -.9 Penney N JCP 30 4.75 1.60 6401 1.77 54680 1.87 1.71 -.06 -44.0 PennsWd Q PWOD 1.88 4.2 17 50.00 39.59 2 45.28 14 46.50 45.26 -.72 -2.8 PennaRE N PEI .84 8.2 14 12.52 8.86 670 10.20 5997 10.52 10.02 -.01 -14.2 PenRE pfB N PEIpB 1.84 7.5 25.59 20.21 1 24.64 24 25.05 24.50 +.22 -2.1 PenRE pfC N PEIpC 1.80 7.4 26.63 19.44 9 24.38 58 24.48 24.06 +.74 -5.9 PenRE pfD N PEIpD 1.72 7.3 25.83 19.01 13 23.47 83 23.65 23.08 +.55 -6.5 PennyMFn N PFSI .47p 8 25.20 16.40 64 21.15 255 21.45 20.85 -.20 -5.4sPennyMac N PMT 1.88 9.4 21 20.19 14.87 307 19.98 1523 20.20 19.76 +.17 +24.3 Penny pfA N PMTpA 2.03 8.1 25.80 23.11 10 25.13 167 25.52 25.06 +.26 -.4 PennyM pfB N PMTpB 25.45 23.68 18 25.03 165 25.38 24.95 +.31 -.6 PensarAc n Q WRLS 10.17 7.75 34 9.87 99 9.96 9.87 -.08 +2.1 PensrAc rt Q WRLSR .55 .30 6 .50 6 .50 .40 -.03 PensarA un Q WRLSU 11.48 10.13 40 10.55 242 10.70 10.23 +.33 +2.2 Penske N PAG 1.40f 2.7 13 54.83 39.54 261 52.63 1252 53.84 52.36 +.30 +10.0 Pentair N PNR .70 1.6 13 74.84 41.00 1149 43.48 5106 43.97 42.89 +.60 -38.4 Penumbra n N PEN 167.35 82.55 280 138.85 1377 139.70 128.90 +9.75 +47.6 PeopUtdF Q PBCT .70 3.8 16 20.26 15.97 2108 18.51 11406 18.87 18.39 -.15 -1.0 PeopUtd pf Q PBCTP 1.41 5.4 28.99 25.00 10 26.09 58 26.48 25.86 +.20 -7.9 PeBcOH Q PEBO 1.12 3.1 17 39.58 29.55 26 35.86 167 36.49 35.36 -.07 +9.9 PeopBNC Q PEBK .52 1.7 16 34.54 26.32 4 30.52 17 30.70 30.00 +.18 -.6 PeopFSvc Q PFIS 1.32f 2.9 17 52.00 40.21 3 45.98 20 46.50 45.01 +.58 -1.3 PeopUtah n Q PUB .40f 1.1 33 38.70 26.60 25 36.15 159 36.35 35.73 +.15 +19.3 PepsiCo Q PEP 3.71 3.3 35 122.51 95.94 4248 112.01 20682 112.77 110.89 -.14 -6.6 Percptr Q PRCP .15 1.4 32 12.25 6.80 28 10.82 124 11.25 10.00 +.77 +11.5sPerficient Q PRFT 46 28.65 17.53 95 28.73 516 28.81 28.10 +.70 +50.7 PerfFood n N PFGC 21 39.45 26.35 838 33.10 3850 34.85 32.38 -1.65 Performnt Q PFMT 3.52 1.52 2 2.42 77 2.55 2.13 +.25 +46.7 PerionNwk rs Q PERI 4.05 2.13 35 3.59 223 3.69 3.52 +.02 +16.2sPerkElm N PKI .28 .3 36 93.15 65.28 469 92.43 3529 93.15 87.63 +4.94 +26.4 PermRck n N PRT 16.69 12.87 35 13.72 315 14.80 13.45 +.36 -11.5 PermaFix Q PESI 5.15 3.29 4 4.75 19 5.00 4.75 -.10 +30.1 PermaPip Q PPIH 10.43 8.00 3 9.25 7 9.25 9.15 +.04 +2.8 Prmian N PBT .65e 7.3 25 10.30 8.06 43 8.84 261 9.04 8.82 -.08 -.3tPernixT rs Q PTX 3.35 1.04 247 1.08 1342 1.30 1.00 -.27 -55.0 Perrigo N PRGO .76 1.0 95.93 67.53 1159 76.51 8971 78.90 73.66 +2.41 -12.2 PerryEllis Q PERY 8 29.59 21.14 106 27.53 379 27.80 27.32 -.17 +9.9 PershGld rs Q PGLC 3.31 1.07 137 1.31 287 1.32 1.23 +.03 -45.4 Perspecta n N PRSP 25.45 19.84 848 23.26 3909 24.12 22.73 -.56 -5.3 PetIQ n Q PETQ 40.04 17.03 555 39.16 2799 39.36 36.54 +1.65 +79.3 PetMed Q PETS 1.08f 2.9 20 57.80 31.81 375 36.69 2206 37.43 35.62 -.31 -19.4 PetChina N PTR .70e .9 85.02 61.87 86 74.06 525 78.20 73.63 -.54 +5.9 PetrbrsA N PBR/A 14.98 7.55 6047 9.49 32642 9.53 8.84 +.61 -3.5 Petrobras N PBR 17.20 8.77 23747 10.87 127205 10.92 10.29 +.56 +5.6 Pfenex A PFNX 8.42 2.07 171 5.28 989 5.52 4.97 +.19 +98.5 Pfizer N PFE 1.36 3.3 17 42.77 33.20 19574 41.52 106682 42.62 41.09 -.88 +14.6 Pfizer wd N PFE/WD 28.25 PFSweb Q PFSW 11.86 5.90 12 8.61 204 8.75 8.33 +.24 +15.9 PhlpsSelEn N DSE 1.26 21.5 7.18 4.89 97 5.87 596 6.16 5.83 -.28 +.3sPhibroAH Q PAHC .40 .8 34 54.62 32.05 123 47.20 1418 54.62 41.33 -3.55 +40.9 PhilipMor N PM 4.56f 5.9 19 119.43 76.21 7001 77.89 31871 80.65 77.48 -1.80 -26.3sPhilipsNV N PHG .88e 2.0 45.70 35.47 554 44.63 3636 45.70 44.20 +.54 +18.1 Phillips66 N PSX 3.20f 2.7 27 123.97 82.66 2575 118.51 11395 121.55 117.11 -.74 +17.2 Phill66LP N PSXP 3.01f 5.8 19 56.48 44.40 254 51.46 1241 52.93 50.94 -1.35 -1.7 PhxNMda N FENG 8.14 3.82 665 5.12 2423 5.13 4.24 +.66 -21.1 PhotrIn Q PLAB 1 11.00 7.20 335 10.70 2959 10.95 10.45 -.10 +25.5 PhysRltTr N DOC .92 5.3 46 19.07 14.13 1149 17.49 6269 17.63 17.19 +.08 -1.5tPiedmLithn Q PLLL 17.98 11.69 2 11.43 14 12.05 11.43 -.67 -10.4 PiedmOfc N PDM .84 4.2 9 20.57 16.69 1239 19.84 4717 20.15 19.67 -.14 +1.2 Pier 1 N PIR .28 15.2 5.92 1.74 1513 1.84 5091 2.10 1.82 -.16 -55.6 PierisPhm Q PIRS 9.75 4.43 265 5.54 1877 5.73 5.16 +.28 -26.6 PilgrimsP Q PPC 8 38.39 16.30 1147 18.49 4920 18.91 18.22 +.04 -40.5sPimUS Eq n N MFUS 30.04 25.01 9 29.74 38 30.04 29.66 +.13 +7.7 Pim IntEq n N MFDX 28.41 24.89 2 25.64 20 26.06 25.60 +.01 -4.1 PimEmMkt N MFEM 28.32 23.08 8 24.07 29 24.44 23.80 +.00 -8.0 PimcoCA N PCQ .92 5.4 17.89 14.43 64 16.90 197 17.12 16.90 -.20 -2.1 PimcoCA2 N PCK .65 7.3 10.31 8.01 63 8.85 480 8.85 8.51 +.25 -12.9 PimcCA3 N PZC .72 6.6 11.12 9.55 24 10.89 135 10.90 10.75 +.10 +4.3 PimcoCp&I N PCN 1.35 7.4 18.60 16.03 46 18.17 308 18.27 17.93 +.08 +5.6 PimCpOp N PTY 1.56a 8.7 18.93 15.86 175 18.01 925 18.01 17.87 +.13 +9.4sPimDyCrd N PCI 1.97 8.1 24.40 21.61 336 24.28 2178 24.40 24.17 -.05 +8.2 PimDyInco N PDI 2.65a 8.1 33.13 28.84 198 32.85 965 32.85 32.54 +.23 +9.3 PimcIncStr N PFL 1.08 8.9 12.54 11.15 51 12.11 275 12.18 12.05 +.05 +3.7 PimIncStr2 N PFN .96 9.0 10.89 10.00 130 10.67 1183 10.87 10.61 -.11 +2.3 PimStPls N PGP 2.20 15.5 17.09 12.37 27 14.20 416 14.54 13.87 -7.7 PimcoHiI N PHK 1.24 13.9 8.98 7.19 313 8.92 2147 8.95 8.84 +.03 +19.6 PimIncOpp N PKO 2.28a 8.3 27.98 24.50 35 27.42 156 27.49 27.28 +.11 +5.8 PimcoMuni N PMF .98 7.4 14.23 12.29 30 13.22 269 13.26 13.10 -.06 +1.7 PimcoMu2 N PML .78 5.9 13.56 11.80 84 13.18 474 13.20 13.10 +.05 PimcMu3 N PMX .75 6.6 12.28 10.76 34 11.54 224 11.60 11.50 -.02 -.3 PimcoNY N PNF .68 5.5 13.35 11.26 6 12.26 90 12.44 12.22 -.16 -4.1 PimcoNY2 N PNI .80 7.0 12.51 10.40 4 11.39 61 11.40 11.28 +.09 -5.1 PimcNY3 N PYN .63 6.5 10.27 8.50 12 9.64 43 9.64 9.39 +.17 -2.8 PimcoStrIn N RCS .96 9.7 10.31 8.62 96 9.94 433 9.96 9.73 +.23 +8.3 Pinduodou n Q PDD 27.54 17.20 10305 19.35 35164 21.24 17.50 +2.13 -27.5 PingtanM Q PME .04 1.4 18 4.20 1.99 115 2.93 243 3.00 2.65 +.26 -3.9 PinnclEnt Q PNK 35.18 18.30 773 34.24 2482 34.63 33.76 -.10 +4.6 PinnaclFn Q PNFP .56 .9 19 69.95 58.40 287 64.55 1692 65.08 63.70 +.10 -2.6 PinnaclFds N PF 1.30 2.0 13 70.51 52.25 1606 66.42 9736 66.98 66.15 -.06 +11.7 PinWst N PNW 2.78 3.5 18 92.42 73.41 1254 78.55 5705 81.32 78.27 -2.68 -7.8 PionDvrsHi A HNW 1.38 9.3 16.60 14.25 43 14.79 237 14.85 14.65 +.14 -6.1 PionEnSvc N PES 6.35 1.60 624 3.20 2861 3.50 3.03 -.20 +4.9 PionFltRt N PHD .72 6.5 12.22 10.91 119 11.02 433 11.08 10.98 -.02 -3.9 PionHiIn N PHT 1.14 12.2 10.12 9.16 93 9.33 520 9.33 9.23 +.01 -3.9 PioMuAdv N MAV .84 7.5 11.88 10.50 42 11.20 211 11.29 11.09 -.05 -1.5 PioMunHi N MHI .84 7.3 12.35 11.10 79 11.54 387 11.62 11.51 -.06 -2.6 PioNtrl N PXD .32 .2 213.40 125.46 1025 174.70 7355 178.59 172.61 -1.34 +1.1 PioneerPw Q PPSI 23 7.95 4.40 0 4.60 2 4.95 4.60 -.30 -39.6 PiperJaf N PJC 1.50f 1.9 13 99.80 52.75 52 77.00 223 79.35 76.65 -1.00 -10.7tPitnyBw N PBI .75 10.3 5 14.80 7.20 6319 7.26 18761 8.20 7.05 -.83 -35.1 PitnyBw 43 N PBIpB 1.67 7.3 25.80 21.46 244 22.86 530 24.85 22.53 -1.93 -6.3 PivotSft n N PVTL 31.24 15.11 387 27.75 4253 28.36 26.08 +1.20 +76.4 Pixelwrks Q PXLW 7.05 3.15 526 5.51 4017 5.52 4.25 +1.24 -13.0 PlainsAAP N PAA 1.95 7.5 41 27.70 18.38 1188 26.12 10802 27.20 25.64 -1.02 +26.6 PlainsGP rs N PAGP 1.70 51 27.00 18.98 850 25.78 6889 26.99 25.61 -1.06 +17.4 PlanetFit n N PLNT 2 53.41 24.49 543 51.37 3056 52.30 50.28 +.64 +48.3 Plantron N PLT .60 .9 22 82.28 41.85 375 67.22 1524 68.71 66.70 -.24 +33.4sPlatfmSpc N PAH 18 13.54 9.09 1705 13.26 19058 13.54 12.66 +.67 +33.7 PlatEag n Q EAGL 11.82 9.60 9.80 110 9.80 9.80 -.05 +.5 PlatEag un Q EAGLU 11.00 8.00 2 10.40 14 10.40 10.13 +.04 +3.9 PlatGpM rs A PLG 1 .72 .08 522 .10 3854 .11 .10 -66.4sPlayAGS n N AGS 32.41 16.66 185 32.04 1621 32.41 30.86 +.60 +73.2 PlayaHot n Q PLYA 11.69 9.41 116 10.33 564 10.61 10.24 -.03 -4.3 Plexus Q PLXS 66.78 50.33 120 63.29 753 64.11 61.24 +2.34 +4.2 PlugPowr h Q PLUG 3.21 1.53 1872 1.97 16345 2.04 1.92 -.03 -16.5 PlumasBc Q PLBC .36f 1.4 13 29.45 19.55 1 26.20 8 27.00 25.60 -.10 +12.9sPlurlsght n Q PS 36.44 19.25 388 34.17 2541 36.44 33.03 +.91 +70.8 PluristemT Q PSTI 2.12 1.13 140 1.33 1060 1.37 1.31 -.03 -3.6 PlymInd n A PLYM 1.50 9.3 19.00 14.37 16 16.13 126 16.50 15.77 +.38 -12.7 PlymInd pfA A PLYMpA 1.88 7.5 26.07 23.68 4 24.95 22 24.99 24.80 -.05 -.8sPoageBksh Q PBSK .24 .9 31 27.25 18.10 23 26.50 58 27.75 26.35 -.30 +26.2 PointrTel h Q PNTR 17 19.65 10.25 14 12.80 88 13.35 12.80 -.10 -31.2 PointsInt g Q PCOM 38 18.48 8.16 74 15.33 403 15.98 14.91 +.11 +49.0 PolarPwr n Q POLA 6.85 4.01 7 6.20 51 6.34 5.96 -.09 +23.8 Polaris N PII 2.40 2.2 29 137.66 91.51 482 108.45 2112 111.44 106.53 +.32 -12.5 Polarity rs Q COOL 41.22 15.21 319 28.58 1518 30.88 27.00 +1.62 +23.1 PolyMet g A PLM 1.36 .58 305 .81 1019 .84 .80 -.02 -5.8 PolyOne N POL .70 1.7 19 47.48 35.61 217 42.26 1025 43.72 42.08 -.76 -2.9sPool Corp Q POOL 1.80f 1.1 31 164.90 97.25 122 164.26 702 164.90 156.77 +3.30 +26.7 PopeRes Q POPE 3.20f 4.5 26 73.50 66.60 4 71.20 17 73.50 71.20 -1.80 +2.1sPopular Q BPOP 1.00 2.0 31 52.50 32.04 519 50.34 4309 52.50 49.94 -1.50 +41.8 Popular pf Q BPOPN 1.68 6.6 25.52 22.61 2 25.24 16 25.31 25.02 +.16 +3.9sPopCpII pf Q BPOPM 1.53 6.2 24.53 17.66 8 24.60 49 24.63 24.10 +.35 +8.8 PortGE N POR 1.45 3.1 22 50.11 39.02 416 46.40 2001 46.97 46.04 -.19 +1.8 PortolaPh Q PTLA 64.56 24.63 1729 29.85 10564 30.04 26.91 +1.68 -38.7 PostHldg N POST 25 99.60 70.66 334 97.26 2372 99.03 96.29 -.61 +22.8 Potbelly Q PBPB 14.15 10.98 175 13.55 663 14.00 13.00 -.35 +10.2 PotltchDel Q PCH 1.60 3.3 26 56.35 44.85 592 48.30 1849 48.55 46.43 +1.20 -3.2 PowellInds Q POWL 1.04 2.7 41.42 22.80 28 39.15 121 40.95 38.88 -.93 +36.6 PwrInteg Q POWI .64 .9 36 86.60 60.55 99 73.35 555 74.60 72.20 +.81 -.3 PowrREIT A PW 8.01 5.50 0 6.05 3 6.09 5.92 -.01 -1.8 PSCrudeDS N DTO 148.00 51.80 1 53.77 13 56.46 53.10 -2.76 -39.4 PSBMetDL N BDD 11.60 6.52 7.63 1 7.63 7.36 +.50 -27.5 PSBMetDS N BOM 10.85 4.24 9.91 10 9.92 9.00 +.73 +33.6 PSCrudeLg N OLO 6.48 3.99 1 6.42 35 6.46 6.32 +.18 +26.0 PSCrudeSh N SZO 91.17 44.71 62.37 0 -18.6 PwshDB N DBC 18.47 14.66 17.91 +7.8 PSShTHYB N PGHY 1.08 4.6 24.38 23.19 23.56 -1.2 PS IntlBd N PICB .57 2.2 28.77 26.05 26.22 -5.0 PShNatMu N PZA .87 3.5 25.90 24.84 25.15 -2.6 PranBio rs Q PRAN 3.79 1.75 15 2.08 55 2.09 1.97 -.01 -33.5 Praxair N PX 3.30 2.1 36 168.54 129.74 1058 158.19 4766 159.66 156.88 +1.98 +2.3 Precipio n Q PRPO 2.65 .32 428 .40 1851 .43 .39 -.04 -66.7 PrecDrill N PDS .28 4.14 2.26 711 3.89 4647 4.12 3.83 -.10 +28.8 PrecTh rs Q AIPT 2.50 .81 166 1.13 441 1.24 1.13 -.05 +11.9 PfdAptCm N APTS 1.02 5.7 22.71 13.60 219 17.82 1215 18.38 17.58 -.09 -12.0 PfdBkLA Q PFBC 1.00f 1.6 69.48 49.84 41 61.21 288 62.83 60.26 -.88 +4.1 PrefrmdLn Q PLPC .80 1.0 38 96.83 50.78 4 81.70 36 82.97 80.94 -.30 +15.0 PremFin s Q PFBI .60 3.1 13 26.05 16.78 4 19.50 28 20.09 19.02 -.32 -2.9 Premier Q PINC 45.31 27.16 564 44.23 3106 44.85 43.61 +.08 +51.5 Presbia n Q LENS 7.14 1.61 8 1.85 85 2.10 1.73 +.05 -51.1 Presidio n Q PSDO 19.74 11.97 166 15.12 668 16.20 14.84 -1.05 -21.1 Prestige rs N PBH 3 258.98 27.84 710 38.50 2223 39.72 35.99 +.08 -13.3 Pretium g N PVG 12.44 6.17 2439 8.29 8919 9.31 8.28 -.80 -27.3 PriceTR Q TROW 2.80 2.4 21 127.43 81.61 856 115.89 4211 117.68 114.51 +.48 +10.4 PrSmrt Q PSMT .70 .8 35 94.45 77.30 85 86.85 594 87.00 85.35 +.60 +.9 PrmEgy Q PNRG 77.85 44.00 76.95 0 77.00 76.95 +.95 +49.4sPrimerica N PRI 1.00 .8 15 123.05 71.60 129 122.25 683 123.05 119.30 +2.80 +20.4 PrimoWtr Q PRMW 71 20.72 10.47 305 20.00 1455 20.43 19.69 -.19 +59.1 Primoris Q PRIM .24 1.0 21 30.00 23.61 189 25.06 1329 25.37 24.77 -.07 -7.8 PrinEdgAIn N YLD .75e 42.10 39.36 1 41.05 3 41.08 41.00 +.05 -.6sPrinPrice Q PSET .16e 35.31 29.79 8 35.15 10 35.31 35.11 +.28 +9.2 PrinShHld Q PY .33e 34.81 28.87 0 33.99 0 33.99 33.99 +.19 +4.2 PrinHlIn ef Q BTEC 39.21 28.87 38.06 3 38.10 36.99 +1.59 +21.0sPrinMill ef Q GENY .06e 39.30 30.24 3 39.05 6 39.30 38.90 +.20 +12.5 Prin US SC Q PSC 35.98 27.89 35.72 4 35.73 35.44 +.24 +12.6 PrinActGl N GDVD 29.52 26.09 28.32 1 28.50 28.32 +.39 +1.1 Prn MegC n N USMC 28.10 24.58 3 27.92 31 28.08 27.83 +.22 +6.3 PrinSpec n N PREF 101.70 94.59 1 95.39 4 95.47 95.12 +.09 -4.9 PrinFncl Q PFG 2.12f 3.8 11 75.59 52.31 1240 55.19 5002 56.80 54.79 -.32 -21.8 PrincREstI N PGZ 1.32m 7.2 19.52 16.21 14 18.33 138 18.84 18.31 -.41 +6.6 PriorityTc Q PRTH 12.99 8.34 13 10.60 23 10.89 10.50 -.30 +4.0 ProAssur N PRA 1.24a 2.6 25 63.45 34.95 195 48.35 969 48.70 47.58 +.35 -15.4sProDex Q PDEX 24 8.00 6.05 147 8.95 160 9.25 7.05 +1.75 +31.6 ProLogis N PLD 1.92 2.9 28 68.20 58.28 3307 67.18 15825 67.94 65.31 +1.09 +4.1 ProPetr n N PUMP 22.88 10.97 1908 15.22 9443 16.96 14.45 -1.60 -24.5 ProPhaseL Q PRPH 1.00e 5.29 1.62 2 3.03 14 3.14 2.99 -.06 +75.2 ProQRTher Q PRQR 7.75 2.75 150 7.65 584 7.75 7.40 +.05 +137.2 PrShtDow rs N DOG 68.52 55.56 58.56 PrUltDow s N DDM 50.80 33.76 280 47.75 1579 48.52 47.48 +.66 sProUltMC s N MVV 47.05 32.69 13 46.69 182 47.05 46.26 +.49 sPrUltQQQ s N QLD 102.51 60.30 691 101.52 4490 102.51 97.84 +4.38 +38.4sProUltSP s N SSO .40e .3 127.83 89.86 785 126.51 4845 127.83 125.19 +2.33 +15.6 PrUShCnG N SZK 17.35 12.80 15.00 3 15.00 14.64 +.29 +10.3tProShtHY N SJB 23.91 22.62 15 22.68 243 22.70 22.62 -1.9 Pro20 yrT N UBT 1.13e 1.5 86.90 69.88 53 75.83 69 77.02 75.51 -1.63 -9.3 Pro7-10yrT N UST .42e .8 60.83 51.89 9 54.22 89 54.43 53.96 -.32 -5.6sPrUltBio s Q BIB 70.50 48.12 68 70.14 562 70.53 65.33 +5.22 +25.1 ProSShOG N DDG 27.47 20.60 21.45 0 21.45 21.38 -.38 -6.6 ProSShFn rs N SEF 26.42 21.80 22.76 sProLCCre s N CSM .67e .9 72.41 60.38 16 72.15 175 72.41 71.31 +.73 +8.1 ProUltTl s N LTL 50.99 35.57 0 43.04 1 43.52 42.83 +.15 -.3 ProHdgRep N HDG 46.26 44.21 1 45.58 14 45.89 45.58 +.03 +.6 ProUltEM N EET 114.48 69.56 1 76.28 30 79.47 74.82 -.50 -18.8 ProRafiLS N RALS .62e 1.7 38.19 35.58 1 36.08 1 36.39 36.08 -.36 -4.1 ProUSL7-10T N PST 23.82 20.50 16 22.72 132 22.82 22.64 +.13 +5.4 ProShtEafe N EFZ 27.23 23.78 3 26.08 193 26.16 25.62 +.03 +2.4 ProShtEM N EUM 20.03 16.23 764 19.07 3352 19.24 18.65 +.07 +6.2 ProUltEaf s N EFO 50.26 38.07 1 40.45 4 41.87 40.39 -.09 ProUEurop N UPV 66.95 50.15 0 53.44 12 55.52 53.44 -.23 -8.8 ProShtBM N SBM 19.75 16.90 17.36 0 17.46 17.36 -.74 -1.8 ProUltRE s N URE 70.33 50.79 22 69.41 67 70.00 67.76 +1.01 +5.2 ProUltFin s N UYG 47.86 33.38 23 45.24 214 46.00 44.88 +.47 tProShtRE N REK 17.94 15.05 2 15.19 22 15.37 15.05 -.14 -4.0 ProShtChi50 N YXI 21.12 16.42 1 20.04 19 20.06 19.38 +.13 +4.2 ProUltSem s N USD 54.11 28.22 20 47.08 94 47.36 45.40 +1.81 ProUltUt s N UPW 54.09 37.86 0 48.75 4 49.55 48.13 -.49 +3.6sPrUltTech s N ROM 124.42 70.24 37 122.88 227 124.42 118.64 +5.04 +40.0 ProUltJpn s N EZJ 50.46 35.37 2 39.78 13 40.43 39.39 +.53 ProUltO&G N DIG .46e 1.1 47.42 28.69 26 41.45 159 42.67 41.11 -.17 +4.7 ProUltInd s N UXI 83.64 57.24 78.34 5 78.34 77.26 +2.03 +7.3sPrUltHCr s N RXL .63e .6 111.24 79.30 15 110.72 69 111.24 108.73 +2.35 +25.5sProUCnsSv s N UCC 107.64 64.24 1 107.83 3 107.83 104.58 +3.49 +32.4 PrUCnsGd s N UGE 52.04 37.81 3 42.51 13 43.79 42.17 -2.43 -13.3 ProUBasM N UYM .15e .2 82.75 58.51 1 70.70 23 73.00 70.21 +.55 -4.5sPrUlPR2K s N URTY 114.02 59.14 129 113.67 634 114.27 110.00 +2.73 +38.0sPUltM400 s N UMDD .03e 138.30 82.06 2 136.61 6 138.30 135.06 +1.39 +16.9sProUltSC s N SAA 134.30 77.72 4 134.04 7 134.30 130.48 +2.07 +33.1 ProUPD30 s N UDOW 116.82 63.26 680 103.49 3648 106.01 102.56 +2.16 +9.8sPrUltPQ s Q TQQQ 73.36 34.72 7875 72.30 44266 73.36 68.42 +4.60 +56.4sProUlR2K s N UWM 89.05 56.39 56 88.97 340 89.24 87.06 +1.47 +25.9 ProSht20Tr N TBF 23.81 21.58 112 22.75 1171 22.82 22.58 +.25 +4.0sPUltSP500 s N UPRO 57.56 34.78 2991 56.63 15191 57.56 55.81 +1.52 ProUChin50 N XPP 113.86 61.10 3 68.15 50 72.51 67.25 -.84 -18.8 PrUSSilv s N ZSL 42.98 27.80 8 42.32 46 42.50 40.08 +1.69 +34.8 PUVixST rs N UVXY 35.19 7.95 35061 8.41 132181 8.81 8.11 +.09 -17.6 ProVixST rs N VIXY 46.84 21.24 1790 23.94 7401 24.68 23.35 +.20 +3.4 PS ShCrd rs N OILD 99.92 31.56 35.52 PS Crde n N OILU 64.70 18.52 112 56.09 860 57.50 52.43 +2.91 +50.7 PrUCrude rs N UCO 34.79 14.48 1007 32.27 6938 32.80 30.82 +1.17 +37.7 PrUltYen rs N YCL 65.77 55.52 57.14 1 57.14 56.65 +.10 -.5 PVixMTFut N VIXM 28.17 19.88 19 21.30 62 21.66 20.77 +.45 +.7 PrUltSilv N AGQ 39.51 23.39 64 23.77 443 25.24 23.75 -1.08 -29.8 PrUltShN s N KOLD 52.12 30.06 12 37.96 126 40.11 37.64 -.08 -4.3 ProUShGld N GLL 86.21 63.08 3 82.51 28 82.81 80.61 +.84 +19.4sPrSUShAus N CROC 52.89 42.20 2 52.92 3 52.92 50.99 +1.59 +15.7 PrUltShYen N YCS 76.95 64.93 2 74.51 46 75.36 74.25 +.01 -.6 ProSUltGold N UGL 44.38 31.92 38 33.26 223 34.13 33.15 -.39 -18.2 ProShtVx s N SVXY 139.47 9.53 10193 14.17 36848 14.37 13.96 -.08 -88.9 PrUShCrd s N SCO 42.33 14.69 1450 15.24 8276 15.98 15.00 -.58 -37.9 ProShtEuro N EUFX 43.05 38.37 2 42.05 4 42.07 41.75 +.14 +5.2 ProUltEuro N ULE 18.97 15.00 4 15.73 72 16.09 15.69 -.09 -9.9 ProUShEuro N EUO 24.45 19.46 196 23.23 1030 23.32 22.71 +.12 +9.6 ProctGam N PG 2.87 3.5 22 94.67 70.73 6579 82.95 26443 83.86 82.39 -.41 -9.7 ProDvrs h rs Q IPDN 6.63 2.45 5 3.15 43 3.44 2.80 +.19 -23.0 ProfirEng Q PFIE 1 5.30 1.40 161 2.85 917 2.92 2.60 +.22 +48.4 PrognicsPh Q PGNX 9.42 5.01 937 7.83 4433 8.11 7.68 +.13 +31.6 ProgrsSoft Q PRGS .56 1.4 35 53.60 32.79 230 40.93 905 41.00 39.17 +.47 -3.9sProgsvCp N PGR .69e 1.0 27 67.88 43.59 2569 67.53 10625 67.88 66.88 +.61 +19.9 Proofpoint Q PFPT 130.27 82.61 684 118.65 4049 120.85 115.59 -1.15 +33.6 ProsHldg N PRO 41.10 21.36 157 36.88 994 37.26 35.78 +.61 +39.4tProShtQQQ N PSQ 39.41 29.10 1301 29.24 5857 29.80 29.10 -.65 -17.8tProShSP rs N SH 33.38 27.36 3261 27.50 15136 27.66 27.36 -.26 -8.9tPrUShSP rs N SDS 50.30 33.19 4623 33.55 17291 33.89 33.19 -.62 -18.3tPUShtMdC N MZZ 23.81 15.61 1 15.73 15 15.91 15.61 -.15 -16.1tPrShRs2K rs N SRTY 46.84 20.41 487 20.48 3243 21.17 20.36 -.52 -36.7tPShtQQQ rs Q SQQQ 29.64 10.96 13643 11.11 80788 11.77 10.96 -.78 -48.3tPrUShD3 rs N SDOW 29.55 14.83 3005 15.18 13340 15.33 14.83 -.35 -22.2 PUltShtF rs N FINZ 13.97 6.47 13 7.02 59 7.08 6.68 +.04 -13.4 PrSUlhGM rs N GDXS 21.32 12.07 8 20.18 17 20.18 18.78 +.84 +44.2 ProUShL20 N TBT 39.86 32.99 3292 36.17 11244 36.39 35.64 +.77 +7.1tPrShR2K rs N RWM 47.65 36.85 294 36.87 2185 37.29 36.82 -.34 -12.8tPrUShHC rs N RXD 32.64 22.56 0 22.67 1 22.90 22.56 -1.49 -24.6tPrUShCnS rs N SCC 30.80 17.37 0 17.45 2 17.45 17.37 -.26 -27.9 PrUShRE rs N SRS 37.33 26.08 13 26.44 70 27.12 26.18 -.39 -9.5tPUShtR2K N TWM 22.25 13.02 587 13.04 2809 13.34 13.00 -.22 -25.3tPrUShtSC N SDD 20.67 10.94 0 11.08 2 11.10 10.94 -.04 -29.0 PUShChi50 rs N FXP 83.24 49.48 59.72 PS DecRt n N EMTY 38.59 29.57 2 30.00 12 30.66 30.00 -.06 -10.4tPUShtIndl N SIJ 21.83 14.51 0 14.70 9 15.28 14.51 -.19 -12.7 PS OnlSt n N CLIX 51.84 37.63 9 49.10 50 49.41 48.52 +.86 +24.9tPrShtSmC N SBB 39.36 29.00 29.07 3 29.17 29.00 -.19 -15.2 ProS Ris n Q EQRR 51.48 38.50 3 50.56 10 51.18 50.44 +.23 +8.3tPUPShtMC N SMDD 14.71 7.66 1 7.70 7 7.73 7.66 -.15 -23.3 PrSh K1 n N OILK 27.25 17.91 38 26.25 48 26.36 25.26 +.55 +21.2 PUShtEur N EPV 35.09 26.83 14 31.56 66 31.86 30.31 +.16 +1.9 PUShtJpn N EWV 33.05 22.75 3 26.86 19 27.14 26.55 -.52 +1.5 ProSPDvA N NOBL 1.00e 1.5 67.98 57.27 201 66.56 1334 66.97 66.28 +.19 +3.9 PrUlNBio rs Q UBIO 46.35 25.80 21 44.75 206 45.10 40.40 +4.77 +33.0 PUltShEafe N EFU 26.10 19.90 1 23.71 3 23.73 22.85 +.17 +4.0 PrUGMin rs N GDXX 50.96 24.46 4 25.77 41 27.82 25.31 -.68 -38.8 PrUltBra rs N UBR 107.88 44.12 3 47.22 16 48.50 44.33 +1.21 -39.5 PrSht20yTr N TTT 31.13 25.65 61 26.76 189 27.01 26.16 +.83 +.6 ProGblInf N TOLZ 1.63e 3.8 44.51 39.30 27 42.35 87 43.04 42.17 -.38 -1.2 PUltShOG N DUG 52.75 28.56 48 31.39 170 31.68 30.50 +.09 -15.2 PrGPrEq bt A PEX 1.53e 4.2 43.06 34.68 2 36.67 5 36.91 36.58 +.11 +2.4 ProEurDiv N EUDV .15p 44.13 39.91 42.91 1 43.12 42.91 +.53 +2.7 PHYIntH bt A HYHG 3.16 4.7 69.64 65.87 4 67.65 35 68.10 67.37 -.12 +.6sProSPxTch N SPXT .23p 55.35 48.02 55.35 1 55.35 55.05 +.72 +5.9 ProSPxHC N SPXV .24p 59.81 52.02 59.69 0 +9.7sProMerger N MRGR .12e .3 36.58 34.73 36.43 72 36.58 36.43 -.07 +.5sProSPxFin N SPXN .23p 59.81 51.03 59.79 0 59.81 59.79 +.98 +10.2sProSPxEgy N SPXE .22p 60.85 44.29 60.85 0 60.85 60.85 +.71 +7.8 PrUltPFn N FINU .29e .3 134.30 65.55 14 100.90 115 105.00 99.18 +1.21 -4.3 PrIGIntH bt A IGHG 2.15 2.9 78.88 72.76 58 74.66 139 75.00 74.59 -.17 -3.1 ProSht7-10y N TBX 29.77 27.55 5 29.09 59 29.16 29.01 +.10 +2.8sPrSPMCDv N REGL .65e 1.1 57.80 49.97 17 57.55 108 57.80 57.30 +.05 +5.5 ProSR2KDv N SMDV .47e 60.03 51.18 18 59.38 144 59.81 59.00 -.09 +7.6 PSSTEm bt A EMSH 4.88e 6.6 79.67 73.32 0 73.68 3 74.36 73.39 -.26 -4.2 ProUltHY N UJB 1.72e 2.6 68.43 62.89 66.37 1 66.95 66.37 -.10 +1.3 PrUShtUtl N SDP 31.15 22.19 22.75 5 23.43 22.46 -.31 -9.8tPrUltShtTc N REW 21.07 10.55 1 10.67 35 10.98 10.55 -.46 -35.2tPrUShtFn N SKF 27.17 18.17 9 18.51 87 18.59 18.17 -.15 -11.4tProUShBio Q BIS 24.92 15.53 11 15.60 135 16.72 15.53 -1.28 -29.3 ProMornAlt N ALTS .38e 1.0 39.08 36.94 1 37.90 4 38.09 37.89 -.12 -.3 Pro30BEI N RINF .58e 2.0 29.48 26.87 1 29.05 3 29.21 29.05 -.05 +4.8 PS EMkDv N EMDV 64.49 52.24 1 56.37 8 58.00 56.24 -.53 -3.8tProCdNASh A WYDE 33.50 32.00 32.00 4 32.18 32.00 -.26 -1.2 Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Continued on next page Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 15 www.sunnewspapers.net The Sun/Saturday, September 1, 2018 2 0 1 8 0 9 0 1 m m 1 5 p d f 1 0 1 S e p 1 8 0 1 : 3 8 : 3 6

PAGE 67

sProspctCap Q PSEC .72 9.6 9 7.60 5.51 2239 7.50 16989 7.60 7.10 +.40 +11.3 ProsCap 24 N PBB 1.56 6.2 26.26 24.96 35 25.29 174 25.45 25.10 +.23 -2.4 ProspBcsh N PB 1.44 1.9 19 79.20 55.84 272 74.84 1803 75.16 73.81 +.34 +6.8 ProtagTh n Q PTGX 23.97 5.50 105 9.63 517 10.50 9.58 -.31 -53.7 Protalix A PLX .92 .38 231 .48 1307 .52 .48 -.01 -27.4 ProtctInsA Q PTVCA 1.12 4.8 53 24.86 21.31 23.38 3 23.60 22.75 +.88 -3.6 PrtctInsB Q PTVCB 1.12 4.8 53 25.70 21.20 5 23.50 52 23.95 23.10 -.15 -1.9 ProteonTh Q PRTO 2.90 1.30 10 2.35 90 2.50 2.35 -.05 +23.7 Proteos n Q PTI 6 8.61 1.41 169 2.69 534 2.72 2.40 +.22 -53.9 Prothena Q PRTA 70.00 10.43 262 15.22 1394 15.77 14.67 +.61 -59.4sProtoLabs N PRLB 81 156.20 69.30 177 155.45 757 156.20 147.35 +8.55 +50.9 Provent n Q PRVB 8.00 3.35 68 3.85 185 3.90 3.75 -20.0 ProvidSv Q PRSC 15 83.90 50.67 41 67.14 200 67.95 66.32 +.23 +13.1 ProvidBc n Q PVBC 30.05 19.75 1 28.30 13 29.20 28.25 -.65 +7.0 ProvFnH Q PROV .56 3.0 19 20.00 17.62 14 18.40 39 18.54 18.00 +.39 ProvidFS N PFS .84f 3.3 17 29.12 23.26 277 25.23 827 25.84 24.93 -.40 -6.5 ProvMtgC N PMCA PrudntlBcp Q PBIP .20a 1.1 92 19.87 16.04 16 18.38 44 18.75 18.35 -.36 +4.4 Prudentl N PRU 3.60 3.7 10 127.14 92.05 1528 98.25 8772 101.09 97.55 -.29 -14.6 PrudFn 52 N PJH 1.44 5.7 26.09 24.90 21 25.17 96 25.62 25.17 -.15 -.3 PrudtlF 53 N PRH 1.43 5.7 25.94 24.90 56 25.08 171 25.46 25.08 -.06 -.8 PruUK pf N PUKp 1.69 6.4 27.17 25.66 11 26.29 28 26.49 26.26 -.10 +.4 PruUK pfA N PUKpA 1.63 6.1 26.99 25.47 6 26.74 42 26.80 26.52 +.06 +2.5 Prud UK N PUK 1.49e 3.3 55.36 43.12 141 44.97 734 45.65 44.61 +.52 -11.4 PsychmCp Q PMD .72 3.7 18 22.88 15.99 8 19.33 105 20.08 19.20 -.33 -6.0 PSEG N PEG 1.80 3.4 18 54.50 45.05 2381 52.35 11507 52.96 51.61 -.40 +1.7 PubStrg N PSA 6.80 3.2 23 234.90 180.48 973 212.58 4106 214.83 210.87 -.72 +1.7 PubSt pfU N PSApU 1.41 5.5 25.55 24.19 1 25.41 60 25.55 25.34 +.01 +1.1 PubSt pfV N PSApV 1.34 5.3 25.67 23.63 16 25.27 74 25.37 25.18 +.03 +.2 PubSt pfW N PSApW 1.30 5.2 25.60 22.92 26 24.84 456 25.14 24.71 +.09 -.6 PubSt pfX N PSApX 1.30 5.2 25.79 22.93 12 24.93 61 25.07 24.78 +.13 -.2 PubSt pfY N PSApY 1.59 6.1 27.31 25.72 8 26.15 74 26.25 26.00 +.13 -1.7 PubSt pfZ N PSApZ 1.50 5.8 27.56 25.38 12 25.94 67 26.09 25.90 -1.9 PubSt pfG N PSApG 25.63 22.49 17 24.95 111 25.10 24.83 +.13 PubSt pfF N PSApF 1.29 5.1 25.69 22.00 14 25.09 90 25.15 24.80 +.26 +.3 PubSt pfE N PSApE 1.23 5.0 25.48 22.29 23 24.46 111 24.50 24.10 +.31 -1.7 PubSt pfD N PSApD 1.24 5.1 25.41 22.39 11 24.72 123 24.87 24.52 +.09 -1.2 PubSt pfC N PSApC 26.45 23.05 7 25.05 75 25.18 24.84 +.11 -1.6 PubSt pfB N PSApB 26.69 23.90 11 25.68 75 25.84 25.49 +.13 PubSt pfA N PSApA 1.47 5.6 27.79 25.32 5 26.18 37 26.24 26.00 +.14 -1.3 Pulmatrix Q PULM 2.67 .28 358 .44 2414 .47 .36 +.08 -68.8 PulseBio n Q PLSE 34.82 9.81 22 14.36 163 14.69 13.43 +.47 -39.2 PulteGrp N PHM .36 1.3 16 35.21 25.04 2517 27.95 15328 29.08 27.72 -.60 -15.9 PumaBiotc Q PBYI 136.90 40.45 460 43.95 3472 44.60 40.70 +2.75 -55.5 PureAcq n Q PACQ 9.77 9.59 7 9.70 262 9.74 9.65 +.1 PureAcq un Q PACQU 10.35 10.08 10.34 116 10.34 10.34 +.07 +2.2 PureCycle Q PCYO 11.40 6.55 30 11.25 104 11.30 10.70 +.10 +34.7 PureStrg n N PSTG 27.15 13.96 1880 26.84 13373 27.00 25.93 +.28 +69.2 PurplInv n Q PRPL 13.90 5.36 3 5.57 38 5.76 5.42 +.07 -44.6 PMMI N PMM .44 6.1 7.72 6.89 73 7.15 328 7.20 7.11 -.03 -3.5 PMIIT N PIM .31 6.8 4.89 4.54 69 4.58 366 4.62 4.56 -.03 -4.0 PMOT N PMO .71 6.1 12.85 11.44 43 11.73 282 11.74 11.69 +.02 -5.0 PPrIT N PPT .31 6.0 5.50 5.05 157 5.24 1091 5.31 5.22 -.05 -1.7 Puxin n N NEW 35.00 12.64 37 13.05 522 14.60 12.85 -1.45 -37.9 PyxisTnkr Q PXS 27 12.22 .79 41 .80 117 .86 .80 -.01 -75.2 PzenaInv N PZN .41e 4.5 18 13.15 8.61 63 9.08 215 9.75 8.89 -.38 -14.9 Q2 Hldgs N QTWO 64.25 36.25 255 62.30 1259 64.25 61.60 -1.40 +69.1sQAD Inc B Q QADB .24 .5 47.85 21.58 1 47.45 7 47.85 43.41 +2.31 +53.9sQAD A Q QADA .29 .5 61.80 32.00 36 60.65 248 61.80 58.42 +1.75 +56.1 QCR Hld Q QCRH .24 .6 16 49.70 39.85 34 43.50 204 44.70 43.20 -.85 +1.5 QEP Res N QEP .08 .8 28 13.77 7.04 2774 9.97 11320 10.20 9.84 +.01 +4.2sQIAGEN N QGEN 43 39.45 30.20 663 38.97 3915 39.45 38.51 +.14 +26.0 QIWI plc Q QIWI .84e 5.9 14 20.05 12.50 259 14.20 949 14.41 13.44 +.61 -18.1 QTS RltTr N QTS 1.64 3.6 42 61.55 31.58 303 45.73 1507 46.69 45.07 -.36 -15.6 Qorvo Q QRVO 95 86.84 64.53 930 80.09 4477 80.56 79.01 +.46 +20.3 QuadGrph N QUAD 1.20 5.3 11 31.29 17.73 151 22.77 828 23.83 22.33 -.71 +.8sQuakerCh N KWR 1.48f .8 36 180.51 134.91 34 180.14 184 180.51 176.56 +2.80 +19.5sQualcom Q QCOM 2.48 3.6 70.49 48.56 11132 68.71 73835 70.49 67.21 +1.56 +7.3 QualitySys Q QSII .70 3.1 37 23.73 12.24 203 22.89 978 23.17 22.26 +.52 +68.6 Qualstar rs Q QBAK 13.50 5.55 4 8.15 25 8.30 8.12 -.08 -3.0 Qualys Q QLYS 89 98.30 45.10 307 91.05 1520 93.60 88.05 +1.00 +53.4 QuanexBld N NX .16 1.0 21 24.60 16.00 130 16.40 975 17.00 16.10 -.35 -29.9 QuantaSvc N PWR 23 40.11 32.19 1450 34.59 6231 34.85 33.83 +.82 -11.6 Quantenn n Q QTNA 19.08 9.60 557 18.27 2730 18.35 16.52 +1.58 +49.8 Quanterx n Q QTRX 24.81 13.00 134 16.73 494 17.00 14.32 +1.74 -22.1 QntmDSS rs N QTM 25 6.56 1.58 217 2.02 3217 2.64 1.83 -.27 -64.1 Qu Insp100 n N BIBL 29.74 25.14 1 28.00 47 28.53 27.85 +.16 +7.3sQnForSm n N FFSG 27.44 24.51 8 27.22 56 27.44 27.16 +.07 +5.6 QnForTcG n N FFTG 26.55 24.19 6 25.23 51 25.46 25.18 +.08 -1.4 MainSecR n N SECT 30.14 24.41 47 29.27 240 29.45 29.19 +.28 +7.0 InspCpBd n N IBD 28.29 24.07 2 24.60 38 24.72 24.29 +.10 -2.5 QuaInsp n N ISMD 31.78 24.28 5 30.10 36 30.56 29.61 +.20 +13.8 QuaInsLg n N BLES 30.44 26.36 1 28.49 41 29.20 28.48 +.00 +.2 FormInco n N FFTI 27.57 23.70 28 24.15 231 24.17 24.08 +.01 -3.2 FrmHdGr n N FFHG 30.36 24.30 9 30.14 57 30.30 30.01 +.25 +9.4 QuanReal n N QXRR 26.19 23.44 24.06 7 24.08 23.95 +.01 -4.8sQuanDyn n N XUSA 30.67 25.19 0 30.80 0 30.80 30.63 +.20 +10.3 QuanMulT n N QXTR 26.83 24.56 26.59 4 26.63 26.47 +.30 +2.2 QuanMulIn n N QXMI 26.53 24.73 25.47 9 25.59 25.43 -.05 -.9 QuanGrw n N QXGG 29.10 25.87 0 29.08 2 29.08 28.78 +.26 +4.6 Quartrhill g Q QTRH .05 4 2.12 1.01 30 1.47 151 1.48 1.39 +.04 -20.1tQudian n N QD 12 34.91 5.70 2130 5.95 20162 6.47 5.70 -.07 -52.6 QstDiag N DGX 2.00 1.8 20 116.49 90.10 708 109.98 2941 111.54 109.52 -.53 +11.7 QuestRes rs Q QRHC 2.91 1.03 13 2.15 133 2.34 2.05 +.03 -6.5 QuickLog h Q QUIK 2.22 .98 43 1.09 655 1.11 1.04 +.05 -37.4sQuidel Q QDEL 76.25 32.23 427 76.88 1580 77.63 69.99 +6.88 +77.3 QuinStreet Q QNST 82 16.42 4.95 499 15.17 2849 16.33 14.94 -.85 +81.0 QuintEn n N QES 10.67 6.62 14 7.83 68 7.99 7.56 -.20 -13.0 Qumu Cp Q QUMU 3.28 1.42 16 2.43 52 2.60 2.34 -.16 +2.5 QuormHl n N QHC 10.00 3.80 144 4.55 773 4.59 4.27 +.27 -27.1 Quotinet Q QTNT 9.02 2.78 147 7.65 957 7.95 7.14 -.04 +54.5 QuotientTc N QUOT 17.85 10.35 376 14.95 2070 15.00 14.15 +.60 +27.2tQuratRet A Q QRTEA 19 29.11 20.13 4020 20.79 12902 21.15 20.00 +.12 -14.9tQuratRet B Q QRTEB 21 28.90 19.62 20.13 2 22.09 19.62 -.20 -18.0 Qwest 54 N CTV 1.72 6.9 26.37 20.64 70 24.89 397 24.98 24.54 +.18 +5.7 Qwest53 N CTY 1.53 6.8 25.57 18.66 119 22.57 587 22.85 22.37 +.37 +2.6 Qwest 25 N CTZ 1.66 6.7 25.96 20.17 45 24.66 320 24.69 23.95 +.58 +8.9 Qwest 56 N CTAA 27.25 21.51 14 25.52 155 25.89 25.05 +.42 +3.3 Qwest57 n N CTDD 25.97 20.51 183 24.38 894 24.40 24.08 +.22 +6.6 Qwest56 n N CTBB 25.60 19.86 125 23.48 837 23.63 23.13 +.33 +4.3R -:sR1 RCM n Q RCM 10.04 3.09 484 9.97 4437 10.06 9.19 +.78 +126.1 RAIT pfC N RASpC 2.22 22.9 18.92 6.35 9.70 -26.7 RAITFn 19 N RFTA 1.78 8.6 23.88 16.60 20.66 -8.2 RBB Bcp n Q RBB .36f 1.3 33.62 21.26 36 28.65 143 28.80 28.25 -.06 +4.7sRBC Bear Q ROLL 47 151.90 106.16 66 149.81 338 151.90 148.55 +.63 +18.5 RCI Hosp Q RICK .12 .4 12 34.84 21.91 15 32.43 102 33.50 32.07 -.95 +15.9 RCM Q RCMT 1.00e 23 7.50 4.63 8 4.90 63 4.99 4.80 -.01 -21.6 RELX NV s N RENX .45e 2.0 23.30 20.06 55 22.24 308 22.61 22.15 -.01 -3.6 RELX plc s N RELX .54e 2.4 24.03 20.31 89 22.30 524 22.71 22.19 -.04 -5.9 RF Inds Q RFIL .08 .7 27 12.75 1.75 67 11.80 583 12.10 11.00 +.10 +337.0 RGC Res s Q RGCO .62 2.3 31 31.57 22.16 10 26.93 34 28.00 26.11 -.77 -.6 RH N RH 57 164.49 44.00 812 159.00 3498 161.07 152.26 +2.66 +84.4 RLI Corp N RLI .88 1.1 31 78.42 50.34 93 76.97 573 77.78 75.91 -.62 +26.9 RLJ Ent rs Q RLJE 6.34 2.82 12 6.25 135 6.25 6.16 +.05 +69.9 RLJ LodgT N RLJ 1.32 6.0 15 23.97 18.68 1053 21.91 4250 22.40 21.63 +.12 -.3 RLJ Lod pfA N RLJpA .49 1.8 28.85 25.23 15 26.60 108 26.70 26.53 +.05 -1.5 RMG Net h Q RMGN 2.73 .75 10 1.25 226 1.25 1.22 +52.4sRMR Gp h Q RMR 1.00 1.1 52 96.15 48.18 74 94.45 264 96.15 90.35 +4.40 +59.3 RPC N RES .40 2.9 18 27.07 12.98 1985 13.68 9897 14.90 13.04 -.82 -46.4sRPM N RPM 1.28 1.9 27 68.13 46.36 704 67.50 3376 68.13 66.95 +.69 +28.8 RTI Surg Q RTIX 5.10 3.85 138 4.48 885 4.70 4.35 -.18 +9.1 RXI Phm rs Q RXII 7.70 1.29 56 1.55 322 1.61 1.46 +.03 -72.1 RYB Edu n N RYB 31.80 15.50 64 19.66 346 21.15 19.01 +.19 +16.5 RaPhrm n Q RARX 17.90 4.78 325 12.20 1337 12.41 10.96 +1.04 +43.5 RadNet Q RDNT 87 15.50 9.50 139 13.85 607 14.25 13.60 -.25 +37.1 RadaElc rs Q RADA 3.86 1.77 177 2.65 602 2.80 2.54 -.01 -14.0 Radcom Q RDCM 47 22.40 17.00 19 18.30 102 18.70 18.00 -.10 -7.8 RadiSys Q RSYS 1.73 .53 184 1.59 872 1.60 1.56 +.02 +58.2 RadianGrp N RDN .01 12 23.49 14.06 972 20.33 5897 20.61 19.98 -.02 -1.4 RadiantLog A RLGT 73 5.45 3.46 32 4.35 439 4.37 4.21 +.11 -5.4 RadLog pfA A RLGTpA 2.44 9.5 26.80 23.56 1 25.80 5 25.88 25.75 +.14 -.3 RadiusHlth Q RDUS 41.16 18.88 1004 20.57 4156 21.12 19.68 +.35 -35.3 Radware Q RDWR 28.50 15.82 375 27.70 1782 28.22 27.24 -.44 +42.8 RafaelHl n A RFL 10.31 3.05 9 9.42 108 9.65 9.12 -.18 +92.2 RLauren N RL 2.50f 1.9 19 147.79 83.26 871 132.81 4702 138.35 131.16 -3.89 +28.1 RamacoRs n Q METC 9.35 3.81 107 7.95 893 8.78 7.50 -.67 +15.6 Rambus Q RMBS 15.50 11.50 715 12.22 2733 12.24 11.91 +.30 -14.1 RamcoG N RPT .88 6.3 15 15.00 11.15 646 13.96 4051 14.12 13.58 +.02 -5.2 RamcG pfD N RPTpD 3.63 6.6 58.62 47.86 1 55.17 23 55.56 54.51 -.07 -4.3 RandCap Q RAND 3 3.50 2.05 2 2.49 16 2.59 2.46 +.10 -17.4 Randgold Q GOLD 2.00f 3.1 27 108.29 62.55 377 65.29 1948 67.41 65.02 -.37 -34.0 RandBcp n Q RNDB 17.45 13.36 17.10 4 17.20 16.80 -.09 +11.4 RangeRs N RRC .08 .5 18 20.65 11.93 3733 16.42 22675 17.06 15.92 -.24 -3.8 RngrEnS n N RNGR 15.70 6.88 23 8.35 102 8.71 7.82 +.15 -9.5sRapid7 n Q RPD 38.21 15.93 239 38.15 3076 38.35 35.83 +1.72 +104.4 RaveRest Q RAVE 2.33 1.09 41 1.29 97 1.40 1.26 -.11 -11.8 RavenInds Q RAVN .52 1.1 1 49.80 26.70 98 48.40 711 49.05 46.75 -.25 +40.9 RJamesFn N RJF .88f .9 19 102.17 74.14 350 93.04 2717 94.34 91.93 +1.80 +4.5 RayAdvM N RYAM .28 1.3 11 22.96 13.31 381 20.90 2496 21.57 20.46 -.13 +2.2 RayAdv pfA N RYAMpA 2.00 1.4 157.11 103.42 144.98 1 147.20 144.98 -.27 +.7 Rayonier N RYN 1.08 3.1 37 39.73 27.91 569 34.83 2133 35.23 34.53 +.07 +10.1 Raytheon N RTN 3.47 1.7 29 229.75 177.80 1441 199.44 6490 202.16 197.43 -.64 +6.6 ReShape rs Q RSLS 39.00 .05 2858 .07 25343 .07 .07 +.00 -99.7 ReadIntlA Q RDI 12 17.50 14.37 33 16.10 175 16.29 15.93 -.16 -3.6 ReadgIntB Q RDIB 22 34.64 20.00 28.80 7 29.79 27.48 -.13 +25.2 RealGSol h Q RGSE 3.25 .30 2640 .43 39524 .58 .39 +.04 -70.7 RealNetwk Q RNWK 5.00 2.63 120 3.20 205 3.37 3.12 -.13 -6.4 RealityETF N DIVY .46p 28.89 25.57 8 27.10 46 27.22 26.80 +.35 +4.0sRltDvcDiv N LEAD 34.35 28.20 2 34.06 19 34.35 33.93 +.19 +6.6 RealDivc n N DFND 28.60 25.12 0 28.17 7 28.25 28.13 +.42 +3.3 RealDivG n N GARD 26.84 21.91 3 25.89 5 25.90 25.73 +.08 +3.6 Rl NxtEc n Q BLCN 25.05 21.69 19 23.61 176 23.76 23.34 +.37 -2.6 RealitCh n Q BCNA 24.47 20.01 3 21.16 15 21.80 20.97 +.00 -12.6 Realogy N RLGY .27p 1.3 13 35.00 20.02 1134 21.39 4588 21.86 21.05 +.20 -19.3sRealPage Q RP 81 61.95 38.40 452 62.40 2568 62.55 60.10 +1.55 +40.9 RltyInco N O 2.53 4.3 33 60.05 47.25 1251 58.57 6084 59.08 57.96 +.09 +2.7sReataPh n Q RETA 86.79 19.31 237 86.36 1479 89.99 74.00 +10.55 +204.9 ReavesUtl A UTG 1.82 5.9 35.72 27.13 156 30.72 815 31.39 30.64 -.54 -.7 ReconTech Q RCON 5.36 .64 50 1.22 274 1.34 1.22 -.07 -6.2 RecroPhm Q REPH 13.05 4.78 50 6.38 327 6.87 6.14 -.18 -31.0 RedHat N RHT 81 177.70 104.51 1368 147.73 8458 149.78 140.87 +6.10 +23.0 RedLionH N RLH 14.75 6.75 94 13.65 524 14.40 13.40 -.55 +38.6 RedRobin Q RRGB 23 70.10 36.20 282 41.30 1542 42.50 40.10 +.55 -26.8 RedRkRs n Q RRR .40 1.2 36.99 21.96 480 32.64 3251 33.34 32.19 -.39 -3.3 RedViolt n Q RDVT 46.40 4.35 32 7.75 209 8.18 7.38 +.33 -83.3 Redfin n Q RDFN 31.50 16.69 713 19.81 3939 20.27 19.07 +.09 -36.7 RedhillBio Q RDHL 11.49 4.30 128 7.48 769 7.82 7.12 +.16 +45.5 RedwdTr N RWT 1.20 7.1 12 17.50 14.29 386 16.98 3174 17.07 16.49 +.43 +14.6sReeds A REED 3.50 1.30 35 3.30 692 3.50 2.90 +.15 +112.9 RegalBel N RBC 1.12 1.3 15 86.65 67.84 201 83.70 716 85.90 82.95 +.35 +9.3 RegalEnt N RGC .88a 3.8 24 23.17 14.31 22.99 -.1 RgcyCtrs N REG 2.22 3.4 24 70.64 54.87 999 66.03 4866 66.26 64.72 +.59 -4.6 RgcyC pfG N REGpG 1.50 6.0 25.20 Regenrn Q REGN 28 505.49 281.89 471 406.75 4374 416.49 377.04 +30.42 +8.2 RegnxBio n Q RGNX 51 85.10 20.35 486 70.45 2491 74.90 65.40 +4.30 +111.9 RegHlthPr A RHE 2 1.04 .10 262 .13 1430 .18 .12 -.01 -23.5 RegHlt pfA A RHEpA 2.72 167.1 22.40 1.25 4 1.63 46 1.98 1.35 +.02 -79.7 RegnlMgt N RM 14 37.21 21.47 19 33.33 113 35.00 33.12 -1.12 +26.7 RegionsFn N RF .56f 2.9 17 20.21 13.03 7919 19.46 43531 19.62 19.18 +.20 +12.6 Regions pfA N RFpA 1.59 6.3 25.89 25.23 40 25.28 183 25.68 25.23 +.07 -.2 Regns pfB N RFpB 1.59 5.8 29.72 26.40 22 27.18 152 27.55 27.02 +.12 -4.4 Regis Cp N RGS 22 22.40 12.10 199 21.39 1424 21.71 20.57 -.01 +39.3 RegulusTh Q RGLS 1.52 .17 1667 .23 12144 .32 .22 -.05 -77.7 ReinsGrp N RGA 2.00f 1.4 13 165.12 126.62 223 142.85 1072 145.28 141.81 -.67 -8.4 ReinsGp42 N RZA 1.55 5.7 29.35 26.54 17 27.13 103 27.46 27.04 +.10 -1.4 ReinsG56 n N RZB 1.44 5.6 29.16 25.33 38 25.78 112 26.25 25.74 +.06 -7.9 Reis Inc Q REIS .76 3.3 24.00 15.95 121 23.05 4992 23.10 17.30 +4.70 +11.6 RelStlAl N RS 2.00 2.3 19 97.41 70.28 607 87.89 2074 89.90 87.01 +2.4 ReliantBcp Q RBNC .32 1.2 27 29.99 21.90 5 27.55 33 27.55 26.70 +.72 +7.4 Reliv In rs Q RELV 8.44 3.72 3 5.14 11 5.16 4.85 +.03 +7.8 RemarkHld Q MARK 15.10 2.12 202 3.52 1261 3.68 3.31 +.12 -63.8 RemaxHld N RMAX .80 1.6 55 67.50 43.85 105 49.25 436 50.35 48.85 -.25 +1.5 RenaisIPO N IPO .02e .1 31.67 25.72 1 30.73 12 31.21 30.66 +.08 +8.9 RenIntIPO N IPOS .24e 1.0 27.06 21.71 23.09 1 23.09 22.28 -.28 -5.3 RenaisRe N RNR 1.32 1.0 144.76 116.50 215 132.96 861 134.55 131.50 +.16 +5.9 RenRe prE N RNRpE 1.34 5.4 25.96 23.45 15 24.68 94 25.01 24.68 +.13 -1.9 RenRe prC N RNRpC 1.52 6.0 26.05 25.05 7 25.33 35 25.64 25.22 +.11 -.7 Renasant Q RNST .80 1.7 19 49.78 37.68 173 46.69 513 47.53 46.06 -.53 +14.2 ReneSola rs N SOL 3.79 2.12 16 2.34 68 2.36 2.28 +.05 -12.0sRenewEn Q REGI 5 26.95 9.50 976 26.95 3788 27.15 25.20 +.55 +128.4 RenminTi rs Q ABAC 4.76 1.67 1 1.75 10 1.90 1.71 -.15 -40.7 RennFund A RCG 2.20 1.13 2 1.64 20 1.68 1.62 +9.0 Renren rs N RENN 3.19 .65 77 1.73 624 1.87 1.70 -.07 +83.1 RentACt Q RCII .32 2.2 25 14.94 7.22 657 14.74 2773 14.80 14.72 +32.8sReplgn Q RGEN 54.82 29.56 211 54.88 1870 55.31 52.48 +1.93 +51.3sReplimun n Q REPL 22.21 14.03 12 19.29 263 22.21 16.22 +2.67 +27.2sRepBncp Q RBCAA .97 2.0 19 50.70 34.24 11 48.61 57 50.70 48.06 -1.24 +27.9 RepFBcp Q FRBK 56 9.75 7.45 202 7.80 641 7.85 7.55 -7.7 RepubSvc N RSG 1.50f 2.0 33 74.78 60.26 1389 73.36 6464 73.62 72.51 +.14 +8.5 resTORbi n Q TORC 21.10 7.55 62 11.83 559 12.00 10.09 +1.83 -29.9 RschFrnt Q REFR 1.46 .60 39 1.15 432 1.32 1.06 -.11 +10.6sResMed N RMD 1.48f 1.3 54 112.80 74.23 732 111.41 3181 112.80 109.10 +2.51 +31.6 ResolEn rs N REN 38.64 23.64 405 32.96 1444 33.50 30.33 +1.85 +4.7sResoluteF N RFP 14.00 4.55 308 13.75 1820 14.00 13.15 +.60 +24.4 Resonant Q RESN 8.55 3.17 143 5.31 1159 5.53 4.60 +.54 -28.9 ResConn Q RECN .52f 3.1 28 17.95 12.05 355 16.55 1074 16.60 15.45 +.80 +7.1 RestBrnds N QSR 1.80 3.1 18 68.89 53.09 1709 57.40 6301 59.40 57.05 -1.59 -6.6 RestorRob n Q HAIR 11.95 1.45 346 2.45 2379 2.52 1.55 +.86 -46.7 RetailOpp Q ROIC .78 4.0 58 20.54 16.18 727 19.74 4413 19.75 19.39 +.09 -1.1 RetailProp N RPAI .66 5.2 12 13.78 10.84 1046 12.73 5272 12.78 12.40 +.20 -5.3 RetoEco n Q RETO 12.75 3.13 7 3.50 42 3.77 3.30 -.11 -50.4 RetractTc A RVP 1.08 .55 8 .72 221 .75 .70 +.00 +6.2sRetrophin Q RTRX 31.87 20.09 639 31.69 1556 33.00 28.97 +2.15 +50.4 RevGp n N REVG .20 1.2 33.15 12.87 531 17.01 2788 17.67 16.40 +.13 -47.7 RevanceTh Q RVNC 37.45 22.65 107 27.40 1001 27.55 26.38 +1.05 -23.4 RevenHo n Q RVEN 6.75 2.32 1 4.15 4 4.50 4.05 -.03 -10.4 Revlon N REV 27.90 14.00 109 21.75 493 21.96 20.21 +.65 -.2 RevolutL rs Q RVLT 7.89 2.18 36 2.71 347 2.80 2.44 +.24 -17.6 ReWalkRob Q RWLK 2.00 .70 253 1.05 1220 1.05 1.00 +.01 -4.8 RexAmRes N REX 10 96.62 70.48 44 80.58 140 80.99 75.93 +.97 -2.7 RexahnPh rs A RNN 3.19 1.23 85 1.72 591 1.84 1.64 -.08 -14.9 RexfordIR N REXR .64 2.0 55 32.91 26.32 465 32.50 2089 32.64 31.89 +.46 +11.5 RexfdIn pfA N REXRpA 26.41 22.53 24.75 6 24.75 24.70 -.19 -3.7 RexfInR pfB N REXRpB 1.47 5.9 25.15 22.33 1 24.75 7 24.75 24.65 +.11 -.2 Rexnord N RXN 20 31.44 22.89 223 29.03 1483 29.43 28.70 +.33 +11.6 Rexnrd pfA N RXNpA 66.44 52.97 1 61.64 297 62.03 61.06 +.74 +5.3 RhythmP n Q RYTM 44 37.23 16.80 270 31.50 949 34.63 30.22 -.17 +8.4 RibbnCm n Q RBBN 8.36 4.97 265 6.92 2065 7.63 6.80 -.71 -10.5sRiceBran Q RIBT 3.46 1.02 246 3.26 2384 3.46 3.08 +.11 +120.3 RichrdElec Q RELL .24 2.7 10.40 5.31 1 9.03 28 9.20 9.00 -.06 +34.0 RigelPh Q RIGL 4.71 2.28 5040 3.41 26654 3.57 2.86 +.60 -12.1 RigNet Q RNET 19.10 10.03 67 16.30 262 16.35 15.53 +.60 +9.0 RiminiSt n Q RMNI 10.40 .25 43 5.08 247 5.15 4.86 -.04 -35.8 RingCentrl N RNG 95.60 38.05 653 93.15 2978 95.30 91.75 -.45 +92.5tRingEngy A REI 17.35 10.94 234 11.80 2228 12.27 10.94 -.27 -15.1 RioTinto N RIO 2.27e 4.7 60.72 46.24 1491 48.03 10783 49.69 47.73 -.26 -9.3 RiotBlck Q RIOT 1.00p 46.20 3.10 412 6.30 3672 6.47 5.55 +.80 -77.8 RiseEdCy n Q REDU 17 18.60 9.50 157 10.55 482 10.79 9.70 +.26 -28.7 RitchieBr N RBA .68 1.8 43 38.77 24.08 219 38.11 1281 38.60 37.86 -.11 +27.3 RiteAid N RAD 1 2.80 1.27 11037 1.37 48884 1.48 1.36 -.10 -30.5 RittrPh rs Q RTTR 6.47 1.80 34 2.00 247 2.10 1.86 +.07 -39.2 RivrnOpp n N RIV 1.68 8.6 21.63 18.80 18 19.52 106 19.57 19.30 +.26 -2.5 Riv/Doubl n N OPP 19.76 17.12 50 17.45 274 17.68 17.45 -.17 -5.1sRivrvwBcp Q RVSB .14f 1.4 18 9.94 7.65 33 9.85 182 9.94 9.62 +.08 +13.6sRivrviewF n Q RIVE 14.50 13.10 2 14.10 19 14.50 13.55 +.20 +4.8tRoadrnTrn N RRTS 2 9.75 1.30 376 1.30 2435 1.51 1.27 -.07 -83.1 RobtHalf N RHI 1.12 1.4 29 79.91 43.80 995 78.18 4110 78.88 77.53 +.62 +40.8 RocktPh n Q RCKT 24.28 3.84 157 23.85 850 23.98 21.48 +1.94 +128.4 RockwlAut N ROK 3.68 2.0 27 210.72 155.81 1228 180.96 4133 181.36 175.35 +5.92 -7.8 RockColl N COL 1.32 1.0 21 139.63 127.16 1275 135.95 5092 137.62 135.48 -.18 +.2 RockwllM Q RMTI 8.70 3.62 182 4.91 694 4.92 4.33 +.39 -15.6 RockyBr Q RCKY .48 1.6 20 33.45 12.80 45 30.15 241 30.80 28.60 -.23 +59.5 RkyMChoc Q RMCF .48 4.7 11 12.60 10.06 12 10.20 57 10.40 10.15 +.11 -13.4 RogCm gs N RCI 1.57 14 54.95 43.11 489 51.81 2330 53.30 51.46 -.49 +1.7 Rogers N ROG 38 184.00 105.60 76 138.07 546 141.80 135.66 +2.88 -14.7sRoku n Q ROKU 64.48 15.75 4742 59.49 43525 64.48 58.21 -3.77 +14.9sRollins s N ROL .56 .9 74 60.23 42.82 437 60.08 2092 60.23 58.75 +1.51 +29.1 Roper N ROP 1.65 .6 32 312.38 227.46 409 298.37 2044 300.52 295.36 +1.75 +15.2 Rosehill n Q ROSE 10.84 5.52 15 7.98 120 8.70 7.89 -.22 +1.5 RosettaStn N RST 17.49 8.71 89 15.80 494 16.32 15.77 -.37 +26.7 RossStrs s Q ROST .90 .9 25 97.85 57.87 2231 95.78 13104 96.38 93.68 +.69 +19.4 Rowan N RDC .40 2.8 25 17.33 9.36 1306 14.04 8282 14.42 13.51 -.05 -10.3 RBCda pfT N RYpT 1.69 35.33 27.94 1 31.16 3 33.25 30.51 +.95 +4.1 RoyalBk g N RY 3.92f 87.10 72.84 642 79.52 4383 81.06 79.31 -.04 -2.6 RBScotlnd N RBS 8.74 6.13 610 6.36 2580 6.50 6.32 -16.8 RBSct prH N RBSpH 1.81 7.0 25.68 RBSct prS N RBSpS 1.65 6.4 27.63 25.35 65 25.90 183 25.90 25.76 +.09 +1.8 RylCarb N RCL 2.40 2.0 16 135.65 101.20 937 122.58 7557 124.63 118.59 +2.87 +2.8 RoyDShllB N RDS/B 3.76 5.6 76.99 56.33 2038 67.38 6107 68.82 66.96 -.69 -1.3 RoyDShllA N RDS/A 3.76 5.8 99 73.86 54.87 2389 65.23 10822 66.41 64.82 -.38 -2.2 RoyGld Q RGLD 1.00 1.3 98.53 75.58 427 76.26 2426 79.30 75.64 -2.06 -7.1 RoyceGVal N RGT .10e 11.73 9.68 16 10.67 85 10.69 10.59 +.10 -1.3sRoyceMC N RMT .63e 5.9 10.68 8.29 97 10.67 648 10.68 10.58 +.04 +13.0 Royce N RVT 1.22e 7.3 17.18 14.30 173 16.77 1046 16.79 16.54 +.22 +3.7 RubiconPrj N RUBI 4.20 1.48 166 3.98 1155 4.17 3.86 -.08 +112.8 Rubicon rs Q RBCN 9.46 6.76 0 9.14 5 9.20 8.87 -.11 +14.5 RubiusTh n Q RUBY 33.01 19.78 83 25.12 436 26.29 23.52 -.02 +3.6 Rudolph N RTEC 17 34.55 21.45 323 27.80 1014 28.25 26.65 +.25 +16.3sRmblOn B n Q RMBL 8.44 3.53 200 8.57 1144 8.62 6.39 +1.87 +65.0 RushEntA Q RUSHA .12p 27 55.40 37.95 164 42.96 682 43.94 42.48 -.38 -15.4 RushEntB Q RUSHB .12p 35 52.76 36.23 13 44.30 39 44.91 43.05 +.50 -8.1 RuthsHosp Q RUTH .44 1.4 29 33.95 17.95 272 30.80 923 31.60 30.30 -.80 +42.3 Ryanair Q RYAAY 1.55e 1.5 127.61 94.50 351 101.87 3025 103.15 99.41 +2.25 -2.2 Ryder N R 2.16f 2.8 19 90.26 65.65 326 76.84 1421 79.66 76.25 -1.04 -8.7 RyersonH N RYI 37 12.95 7.70 163 10.40 737 11.08 10.05 -.45 sRymanHP N RHP 3.40 3.8 19 90.02 58.01 246 88.73 1531 90.02 85.19 +1.38 +28.6S -:S&P Glbl N SPGI 2.00 1.0 30 217.31 149.97 1031 207.05 5287 207.40 202.25 +4.70 +22.2sS&T Bcp Q STBA 1.00 2.1 20 47.77 34.67 62 46.66 251 47.77 46.20 -.87 +17.2 S&WSeed Q SANW 4.40 2.90 6 3.20 89 3.20 3.00 +.15 -17.9 SAP SE N SAP 1.31e 1.1 122.74 99.20 443 119.74 3559 122.51 119.39 -1.16 +6.6 SB FinGp Q SBFG .32 1.6 14 20.45 15.61 3 20.35 26 20.35 20.05 +.17 +10.1 SB FnGp pf Q SBFGP .65 3.2 21.10 14.93 20.08 1 20.72 19.75 +.50 +12.2 SB OneBc Q SBBX .30f 1.1 23 32.85 19.75 11 27.80 65 28.15 27.06 -.05 +3.5 SBA Com Q SBAC 177.67 140.62 1082 155.23 3846 157.88 153.55 -.80 -5.0 SCANA N SCG .50 1.3 9 60.84 33.61 1390 38.34 5277 39.53 38.06 -.61 -3.6 SCE TrV n N SCEpK 29.09 24.70 17 25.82 135 25.97 25.43 +.34 -2.3 SCE II prG N SCEpG 1.28 5.3 25.89 21.93 20 24.23 96 24.37 23.80 +.33 +.2 SCE Tr pfH N SCEpH 1.44 5.4 28.49 25.05 152 26.67 219 27.30 26.65 -.61 -1.4 SCETr pfJ N SCEpJ 1.34 5.2 27.99 23.96 13 25.59 411 25.81 25.42 +.01 -.8 SCE Tr pfL N SCEpL 1.25 5.4 25.77 21.75 41 23.34 237 23.38 22.86 +.47 -2.8 SEI Inv Q SEIC .60f 1.0 21 78.35 55.72 695 63.08 2728 63.40 62.27 +.84 -12.2 SelasLf rs Q SLS 13.47 .80 261 1.08 1373 1.10 .96 +.11 -86.3tSG Blck n Q SGBX 7.00 3.35 10 3.37 106 3.92 3.35 -.43 -43.6 SGOCO rs Q SGOC 2.29 .93 0 1.01 40 1.05 .98 -.04 -4.7 SI Fincl Q SIFI .24 1.7 14 15.70 13.60 10 13.85 34 13.85 13.65 +.03 -5.8 SIGA Tc n Q SIGA 8.47 5.61 75 8.23 718 8.42 8.05 -.02 +39.3 SJW N SJW 1.12a 1.9 20 69.29 51.26 248 57.91 819 58.45 55.27 +1.20 -9.3 SK Tlcm N SKM 28.97 22.66 446 26.01 2670 26.17 25.67 +.02 -6.8 SLGreen N SLG 3.25 3.1 37 106.54 89.46 629 104.40 2026 104.70 102.43 +1.21 +3.4 SL Grn pfI N SLGpI 1.63 6.3 26.00 24.94 2 25.65 19 25.67 25.47 +.07 +2.3 SLM Cp Q SLM 17 12.46 9.65 2451 11.72 8978 11.74 11.48 +.23 +3.7 SLM Cp pfB Q SLMBP 3.32e 4.7 73.00 62.47 1 71.00 2 71.40 70.95 -.19 +3.3sSM Energy N SM .10 .3 30.90 12.29 1474 30.09 10366 30.90 29.57 -.30 +36.3 SmartGlb n Q SGH 7 56.69 18.00 499 32.99 2377 34.12 31.55 +.45 -2.1 SMTC hg Q SMTX 3.18 1.24 16 2.71 144 2.89 2.57 +.05 +43.3 SORL Q SORL 3 8.45 3.70 33 4.64 376 4.80 4.53 -.02 -31.0 SP Plus Q SP 23 41.70 32.15 93 38.90 292 40.30 38.40 -1.20 +4.9 SPAR Gp h Q SGRP 3.75 1.00 46 1.02 117 1.19 1.02 -.13 -17.1 SpdrDJIA N DIA 3.98e 1.5 265.93 216.62 3049 259.85 16169 261.77 258.98 +2.00 +5.0 SpdrGold N GLD 129.52 111.06 4914 113.51 26426 114.87 113.24 -.65 -8.2 SpdrStxx50 N FEU 1.24e 3.7 38.51 32.60 13 33.53 85 34.27 33.38 -.29 -6.7 SpdrNoANR N NANR 37.79 32.28 13 33.65 127 34.60 33.58 -.25 -5.1 SpdrLwCbn N LOWC 1.69e 1.8 96.40 84.09 2 91.84 11 92.81 91.64 +.42 +2.3 SpdrEuro50 N FEZ 1.18e 3.1 44.23 36.77 3869 38.28 13921 39.45 38.05 -.45 -6.0 Spd MsciCh N XINA 26.62 17.85 18.57 4 19.36 18.57 -.22 -22.4 S&PEAsia N GMF 1.81e 1.8 116.07 95.02 53 99.58 310 101.49 99.05 -.31 -4.8 Spdr UKS N QGBR 1.33e 2.6 56.39 50.66 0 51.31 1 52.41 51.31 -.54 -4.7 SpdrGermS N QDEU 1.17e 1.9 70.20 57.43 61.15 0 -6.7 SpdrJpnS N QJPN .85e 1.1 83.54 73.59 76.99 4 77.10 76.92 +.27 -2.1 SpdrCdaS N QCAN 1.61e 2.7 62.76 56.36 0 59.34 317 60.30 59.34 -.32 -3.0 SpdrEuSmC N SMEZ 1.15e 1.9 69.46 57.42 1 60.35 31 61.66 60.18 -.13 -5.7 S&PChina N GXC 1.31e 1.3 123.91 92.76 34 98.26 215 101.47 97.50 -.60 -8.3 SpdrWldQu N QWLD 1.30e 1.7 80.30 70.00 1 77.78 2 78.44 77.73 +.36 +3.1 SpdrEMQu N QEMM 1.31e 2.2 69.92 57.46 1 60.13 14 60.88 59.71 +.16 -6.8 SpdrEafeSt N QEFA 1.62e 2.6 68.94 61.72 8 63.45 81 64.45 63.34 -.04 -2.4 SpdrGblDv N WDIV 3.11e 3.8 74.14 66.52 9 68.19 128 69.27 67.98 -.42 -3.8 SpAcwiIMI N ACIM 1.50e 1.9 84.34 72.53 1 80.39 9 81.28 80.35 +.31 +1.9 SpdEMkt s N SPEM 42.47 33.76 744 35.22 1914 36.00 34.93 -.21 -7.7 SpdrEMDv N EDIV 1.68e 5.4 36.64 29.51 22 30.87 167 31.38 30.28 +.20 -6.0 SpdrGlbNR N GNR .93e 1.9 53.32 44.02 162 48.82 918 49.94 48.68 -.08 -.5 Spd IntEn n N IPW Spd IntCn n N IPS sSpdrDJ RE N RWO 1.57e 3.2 49.49 43.96 70 49.09 518 49.49 48.75 +.22 +.4 SpdrEMSmC N EWX 1.00e 2.1 55.81 45.23 23 46.74 168 47.25 46.17 +.11 -10.1 SpdrIntDiv N DWX 2.22e 5.8 42.92 37.57 33 38.34 608 39.03 38.23 -.19 -7.0 SpdMS xUS N CWI .79e 2.1 42.01 35.93 64 37.18 1035 37.89 36.99 -.04 -4.7 SpdrSPGbl N GII 1.63e 3.3 53.74 47.61 9 48.96 87 49.76 48.87 -.54 -5.5 SpdrIntRE N RWX 1.25e 3.2 42.54 37.90 342 39.22 2560 39.73 39.09 +.07 -3.1 SpdrIntlSC N GWX 3.63e 1.4 37.99 32.78 52 34.37 208 34.61 34.25 +.33 -3.1 SpdrWldxUS N SPDW .79e 2.6 33.84 29.49 1081 30.53 4848 30.99 30.41 +.03 -3.7sSP Mid N MDY 2.94e .8 374.10 309.28 492 372.49 3534 374.10 370.67 +1.92 +7.8sS&P500ETF N SPY 4.13e 1.4 291.74 242.93 65186 290.31 291761 291.74 288.68 +2.80 +8.8 SpdrRRtn N RLY .44e 1.7 27.62 24.57 82 26.26 135 26.53 26.18 -.02 -.6 SpdrIncAll N INKM 1.08e 3.3 34.66 31.96 1 33.04 13 33.23 33.04 -.09 -1.7 SpdrGblAll N GAL 1.04e 2.6 40.37 36.11 19 38.61 52 38.88 38.54 +.14 +.9 SpdrSenLn N SRLN 1.96 4.1 47.69 46.74 235 47.26 1184 47.28 47.21 +.05 +.2 SpdrUShBd N ULST .16 .4 40.82 40.15 264 40.33 351 40.37 40.31 +.01 +.3sSpdrCreEq N SYE 1.63e 1.2 80.82 69.46 1 80.65 4 80.85 80.14 +.72 +8.1 SpdrDblTac N TOTL 1.17e 49.66 47.11 354 47.52 1318 47.65 47.46 -.13 -2.3 SpdrValEq N SYV 4.21e 1.4 70.61 59.65 1 69.00 7 69.71 68.97 +.06 +4.2 SpdrGroEq N SYG 1.85e .7 86.17 72.84 0 85.93 6 86.10 84.98 +1.30 +8.2 SpdrBiot s N XBI .44e .4 101.55 78.46 3288 100.14 23762 100.70 96.65 +3.74 +18.0sSpdr Div N SDY 3.80e 1.9 98.89 87.95 237 98.27 1566 98.89 97.84 -.05 +4.0 SpdrGbDow N DGT 1.52e 1.8 91.75 77.95 1 85.25 4 86.53 85.20 -.06 -.3 SpdrHome N XHB .15e .4 47.20 37.18 1978 40.02 8852 40.91 39.83 -.37 -9.6 SpdrS&PBk N KBE .53e 1.1 52.00 39.61 1680 49.42 5760 50.13 48.91 -.15 +4.4 SpdrS&PCM N KCE .91e 1.6 62.51 47.93 9 58.68 31 59.25 58.32 +.25 +1.3 SpdrS&PIn s N KIE 32.34 27.81 282 32.04 1544 32.33 31.85 +.02 +4.4sSpd LgCap s N SPLG 34.25 28.56 875 34.11 3302 34.25 33.93 +.34 +8.9sSpdrLCpG s N SPYG 38.26 30.05 372 38.10 3900 38.26 37.61 +.63 +15.5 SpdrLCapV s N SPYV 32.54 28.10 219 31.22 2758 31.48 31.09 +.05 +1.8sSpd MidC s N SPMD 37.08 29.92 229 36.96 1362 37.08 36.73 +.21 +10.8sSpdMCpG s N MDYG 56.95 46.63 74 56.84 413 56.95 56.40 +.60 sSpdrMCpV s N MDYV 54.94 46.80 37 54.49 828 54.94 54.27 -.01 SpdrNY Tch N XNTK .41e .4 98.30 75.36 11 95.07 67 95.80 94.25 +1.22 +13.4sSpdrSemi s N XSD .16e .2 78.45 61.50 98 78.87 597 78.95 77.05 +2.08 +13.0sSpdrSCp s N SLYG 69.79 52.22 169 69.93 968 70.00 69.00 +.91 sSpdrSCpV s N SLYV 71.23 57.03 76 70.68 510 71.23 70.10 +.01 sSpdrRs3K s N THRK 36.46 30.21 464 36.31 1892 36.46 36.08 +.34 +9.3 SpdrWilRE N RWR 2.90e 3.0 97.69 81.59 105 97.08 503 97.43 95.47 +.83 +3.6 SpdrShTTr N SPTS .27 .9 31.78 29.42 144 29.52 620 29.55 29.49 -.01 -1.2 SpFcStIn n N XITK 107.00 72.32 6 105.19 83 105.70 103.85 +1.94 +34.7 SPDR SrTr A XTH 82.74 72.25 80.21 +10.5 Spdr1500VT N VLU 4.85e 1.7 108.76 92.52 1 107.75 4 108.75 107.63 +.67 +5.6 SpdrScored N CBND .99 3.2 32.69 30.78 4 31.07 18 31.12 31.00 -.12 -3.7 SpdrIntCBd N IBND .14e .4 36.87 32.89 11 33.67 79 33.96 33.62 +.02 -4.7 SpdrIGFlt N FLRN .20 .6 30.85 30.62 892 30.79 3838 30.81 30.77 +.03 +.4 SpdrHYMu N HYMB 2.55 4.5 57.97 54.01 31 56.79 138 56.93 56.70 +.02 +2.0 SpdrWFPf N PSK 2.59e 5.9 45.42 41.81 42 43.55 347 43.62 43.27 +.23 -1.1 SpdrBarITB N BWZ .01e 33.49 30.76 36 31.23 408 31.46 31.17 -.06 -2.8 Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Continued on next page Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 16 www.sunnewspapers.net The Sun/Saturday, September 1, 2018

PAGE 68

SpdrBarcCv N CWB 3.55e 4.2 54.99 48.86 1160 54.35 7322 54.53 54.00 +.47 +7.4 SpdrLTBd s N SPLB 28.77 25.87 295 26.34 661 26.59 26.31 -.27 -7.9 SpdrITBd N SPIB .92 2.8 34.72 33.07 330 33.41 6464 33.50 33.39 -.07 -2.4 SpdrBarMBB N MBG .83 3.3 26.49 25.09 4 25.38 310 25.44 25.33 -.03 -2.5tSpdrEMBd N EBND 30.91 25.85 186 25.94 778 26.52 25.85 -.45 -12.6 SpdrShTHiY N SJNK 1.58 5.7 27.99 26.94 1355 27.55 6064 27.56 27.51 +.01 SpdrLehHY N JNK 2.30 6.4 37.35 35.26 12812 36.00 40967 36.06 35.96 -.01 -2.0 SpdShTBd N SPSB .40e 1.2 30.74 30.08 694 30.26 6969 30.27 30.21 +.01 -.5 SP IntTip N WIP .41e .3 60.27 51.93 25 52.41 105 53.03 52.00 -.32 -8.9 SPLIntTB s N BWX 29.72 27.20 274 27.61 1011 27.94 27.56 -.02 -2.9 SpdrTrans s N XTN .25e .4 69.36 54.50 8 67.74 69 68.50 67.50 +.26 +4.0sSpdrTelcm N XTL .68e .9 77.41 65.10 16 77.04 300 77.41 76.63 +.41 +12.8sSpdrHCSv s N XHS .61e .1 76.15 56.18 5 76.11 14 76.15 75.49 +.81 +23.6sSpdrHCEq s N XHE 3.22e .1 87.86 60.11 118 88.22 667 88.31 84.61 +3.66 +37.0sSpdrSf&Sv s N XSW .19e .2 91.04 63.00 5 91.24 39 91.24 89.70 +1.30 +31.4 SpdrMLCrs N CJNK 1.01e 3.9 27.04 25.22 66 25.65 357 25.79 25.58 -.04 -3.5sSpdrAerDf s N XAR 1.70e 1.0 96.85 73.73 51 96.07 407 96.85 95.36 +.55 +15.0 SpdAgBd n N SPAB 28.84 27.57 284 27.94 2169 27.99 27.88 -.05 -2.8 SpdrBarcTip N IPE 1.04e 1.7 57.26 54.55 121 55.14 484 55.30 55.08 -.21 -2.0sSprBl 1-3b rs N BIL 91.60 91.37 495 91.59 3087 91.60 91.55 +.03 +.2 SpdLgTr s N SPTL 37.32 33.45 210 34.83 1841 35.07 34.72 -.34 -4.8 SpdrLehIntTr N ITE .74 1.3 60.59 57.94 32 58.70 157 58.78 58.58 -.11 -1.2 SpdrS&P RB N KRE .74e 1.2 66.04 49.31 2785 63.15 22567 64.05 62.45 -.27 +7.3sSpdr1500MT N MMTM 1.61e 1.3 128.95 103.59 1 128.45 8 129.19 127.88 +1.51 +11.9 SpdDorWrF Q DWFI 26.00 23.22 7 23.70 100 23.72 23.50 +.15 -6.2 SpdrRetl s N XRT .49e .9 52.96 38.38 5761 52.09 29023 52.20 51.07 +.17 +15.3 SpdNuBMu s N TFI 49.42 47.52 196 48.04 1689 48.11 47.98 -1.9sSpdrPhm s N XPH 3.00e .7 49.72 38.71 48 49.96 236 49.97 48.94 +1.11 +14.9 SpdrOGEx N XOP .73e 1.7 45.45 29.00 10931 42.34 57585 42.70 41.55 +.29 +13.9 SpNuBST rs N SHM 48.95 47.51 310 48.00 1789 48.05 47.96 +.2sSpdrGendr N SHE 76.98 66.80 19 76.38 35 76.98 76.31 -.01 +7.8 SpdrOGEq N XES .49e 3.0 19.29 13.15 1427 16.24 4769 16.89 16.00 -.36 -5.2sSpdR1KLVF N ONEV 77.48 68.57 5 76.93 7 77.48 76.91 +.07 +6.0 SpdrMetM N XME .24e .7 39.62 29.68 1313 33.94 10313 34.75 33.54 +.10 -6.7sSpdrR1KMo N ONEO 77.52 69.08 6 77.04 37 77.52 76.54 +.44 +5.9 SpdrR1KYF N ONEY 75.25 65.47 0 73.17 12 74.34 73.17 -.11 +4.4 SpdSPXHiD N SPYD 38.75 34.64 93 38.24 562 38.58 38.08 -.13 +2.1sSpdrFosFFr N SPYX 71.08 59.13 8 70.60 29 71.08 70.23 +.70 +9.0sSpdrR1KLV N LGLV 5.40e 1.8 97.04 85.68 1 96.99 36 97.04 96.43 +.42 +7.1sSpdrUsaSt N QUS .54e 83.42 70.54 11 82.84 115 83.42 82.60 +.31 +7.2sSpd SP600 s N SLY 78.25 59.13 37 78.12 215 78.25 77.48 +.44 sSpdrSPXBbk N SPYB .41e 68.19 55.44 344 66.85 350 68.19 66.84 +.18 +7.2sSpdrSCap n N SPSM 34.15 28.11 150 34.10 1353 34.15 33.79 +.27 +8.3 Spdr1-10Tip N TIPX .08e .4 21.00 18.41 83 19.14 270 19.19 19.13 -.06 -.8sSpdrR2KLV N SMLV 2.16e 2.2 100.17 84.63 5 99.77 28 100.17 99.18 +.10 +9.2 SPI Eng rs Q SPI 2.61 .27 671 .41 2734 .45 .29 +.11 -36.0sSPS Cmce Q SPSC 98.99 45.02 170 98.27 578 98.99 96.24 +1.07 +102.2 SPX Cp N SPXC 15 39.28 23.41 108 33.99 947 34.81 33.71 -.36 +8.3 SPX Flow n N FLOW 45 54.92 31.96 158 47.94 736 49.99 47.69 -1.09 +.8 SRC Eng A SRCI 13 13.32 7.37 1787 9.31 14935 10.14 9.01 -.39 +9.1 SS&C Tch s Q SSNC .32f .5 37 60.97 37.45 1094 59.34 5905 59.44 57.79 +1.82 +46.6 SSLJ.cm n Q SSLJ 5.75 .56 48 1.01 367 1.15 .95 +.01 -71.2 SSR Mng g Q SSRM 19 11.44 7.64 243 8.70 1820 9.29 8.61 -.21 -1.0 STMicro N STM .40 1.9 23 26.43 16.83 1513 20.69 12569 21.06 20.31 +.48 -5.3 SVB FnGp Q SIVB 28 333.74 159.44 282 322.75 1707 332.90 318.47 -3.78 +38.1 SabanCap n Q SCAC 10.18 9.84 40 10.13 45 10.13 10.10 +.02 +2.2 SABESP N SBS .39e 6.5 11.96 5.72 1544 6.01 5878 6.25 5.85 -.03 -42.5 SabnR N SBR 2.34e 5.3 21 50.00 38.70 13 43.85 67 45.40 43.85 -.85 -1.7 SabraHltc Q SBRA 1.87e 7.9 18 23.79 15.78 1989 23.58 6795 23.71 22.81 +.44 +25.6 SabreCorp Q SABR .56 2.1 31 26.78 17.49 2786 26.11 8907 26.36 25.38 +.53 +27.4 SachemC n A SACH .44f 10.4 5.00 3.30 11 4.24 77 4.30 4.21 +.04 +7.6 SAExplr rs Q SAEX 3.69 .45 4293 .68 5102 .92 .50 +.15 -69.1 SafeBulk N SB .04 1.4 4.00 2.67 343 2.79 1763 3.15 2.78 -.34 -13.6 SafeBlk pfC N SBpC 2.00 8.4 24.88 19.99 5 23.68 17 24.00 23.68 -.04 -.9 SafeB pfD N SBpD 2.00 8.4 24.46 20.01 2 23.70 10 24.00 23.69 -.18 +.7 SafegdSci N SFE 14.40 9.85 45 10.30 434 10.60 9.90 +.35 -8.0 SafeInco n N SAFE .60 3.6 20.17 15.57 24 16.50 247 16.77 16.22 +.29 -6.3 SaftyInsGr Q SAFT 3.20 3.3 25 97.25 67.50 31 96.70 95 97.10 93.05 +1.55 +20.3 SagaComm Q SGA 1.20 3.2 4 46.80 35.00 4 38.00 16 38.25 37.15 +.95 -6.1 SageThera Q SAGE 195.97 59.57 253 164.26 1492 167.38 153.50 +10.31 -.3 Saia Inc Q SAIA 38 87.05 52.45 114 79.25 703 80.20 76.85 +2.20 +12.0sSailptTch n N SAIL 31.84 12.82 947 30.93 5102 31.84 29.91 -.24 +113.3 StJoe N JOE 52 20.00 16.75 324 17.20 1035 17.86 17.10 -.55 -4.7 SalemMda Q SALM .26 6.8 14 6.75 3.10 33 3.85 255 4.05 3.75 -14.4sSalesforce N CRM 154.97 92.11 6184 152.68 40974 154.97 149.50 +.38 +49.3 SalMidMLP N SMM .68 6.7 12.20 8.53 61 10.21 352 10.57 10.13 -.36 -7.4 SalisbryBc Q SAL 1.12 2.7 16 51.80 34.65 5 42.20 10 42.85 40.10 +.50 -5.5 SallyBty N SBH 10 20.62 13.72 1476 15.40 7240 15.42 14.92 +.15 -17.9 SJuanB N SJT .65e 11.2 12 10.54 5.66 114 5.84 531 6.07 5.81 -.08 -29.1 SanchezEn N SN 6.19 2.40 2270 2.63 10742 2.79 2.55 -.12 -50.5tSanchzM rs A SNMP 1.80 19.5 13.25 8.65 62 9.25 498 9.56 8.65 -.30 -16.7 SanderFm Q SAFM 1.28 1.2 8 176.43 95.97 307 105.76 2345 110.23 105.35 -3.49 -23.8 SandRidge N SD 21.90 13.02 137 15.86 719 16.77 15.66 -.75 -24.7 SandRMiss N SDT .22e 14.7 1 2.30 .73 60 1.52 325 1.60 1.51 -.05 +84.0 SandRMs2 N SDR .21e 14.7 1 2.00 .74 155 1.46 941 1.64 1.44 -.10 +71.6 SandRdgP N PER .50e 19.3 6 3.00 1.80 331 2.60 1266 2.60 2.50 +.05 +26.8 SandstG g A SAND 5.64 3.52 708 3.86 4272 3.94 3.77 +.10 -22.6 SndySpr Q SASR 1.12 2.9 17 43.87 36.41 138 39.00 498 39.40 38.71 -.13 -.1 Sanfilp Q JBSS .55a .8 25 79.37 54.32 62 73.07 412 73.67 68.90 -.07 +15.5 SangTher Q SGMO 27.50 10.85 3660 18.25 13853 18.95 15.33 +2.95 +11.3 Sanmina Q SANM 18 39.40 24.60 264 30.80 1094 31.40 30.50 +.20 -6.7 Sanofi N SNY 1.58e 3.7 50.65 37.43 645 42.85 3987 43.94 42.71 -.73 -.3 Sanofi rt Q GCVRZ .60 .34 300 .57 929 .60 .52 +.03 +49.5 SantCUSA N SC .23e 6 21.81 13.61 1734 21.58 5656 21.64 21.31 +.36 +15.9 SantFn pfB N SANpB 1.03 4.4 24.60 23.30 23.70 -1.7 Sapiens Q SPNS .20e 1.8 56 14.30 8.01 11.16 -3.1 SaratogaI N SAR 2.04 8.2 28.30 19.62 30 24.85 176 24.95 23.93 +.72 +11.1 SaratIn23 n N SAB 1.69 6.5 26.79 25.34 13 26.10 25 26.10 25.90 +.16 +1.2 SareptaTh Q SRPT 176.50 36.14 649 138.04 4067 143.25 131.00 +4.80 +148.1sSasol N SSL 1.41e 3.6 39.73 26.92 292 39.26 1148 39.73 38.28 +1.00 +14.8 SaulCntr N BFS 2.08 3.5 20 65.43 46.71 44 60.00 153 60.39 58.20 +.96 -2.8 SaulCtr pfC N BFSpC 1.72 6.8 25.70 23.79 0 25.20 6 25.24 25.03 +.17 -.4 SaulCt pfD N BFSpD 23.98 22.83 1 23.85 10 23.95 23.65 -.02 +3.0 Savara rs Q SVRA 17.19 5.20 141 11.76 726 11.79 10.61 +.91 -20.8 scPhrma n Q SCPH 18.17 4.10 3 5.12 94 5.48 4.96 -.17 -57.7 ScanSource Q SCSC 14 45.35 31.40 247 40.65 1300 44.27 37.50 -1.90 +13.5 Schlmbrg N SLB 2.00 3.2 38 80.35 61.02 7951 63.16 40704 65.57 62.97 -2.09 -6.3 Schmitt h Q SMIT 4.47 1.57 4 2.90 345 3.04 2.81 +.06 +5.8 SchndrNt n N SNDR .24 .9 30.52 21.87 247 27.05 1890 27.39 26.57 +.56 -5.3 Schnitzer Q SCHN .75 2.8 7 38.85 25.00 450 26.35 1984 26.95 25.25 +.35 -21.3 ScholRck n Q SRRK 27.02 13.09 65 17.01 223 20.25 15.55 -2.68 +9.7 Scholastc Q SCHL .60 1.4 47.77 33.51 96 42.04 401 42.52 41.03 +.24 +4.8sSchwUSMkt N SCHB .96e 1.4 70.86 58.58 461 70.53 2579 70.86 70.13 +.64 +9.3sSchwUSLgC N SCHX .98e 1.4 69.87 57.95 980 69.51 4543 69.87 69.14 +.65 +9.0sSchwLCGr N SCHG .63e .8 81.99 63.90 349 81.70 1521 81.99 80.75 +1.28 +15.5 SchwLCVal N SCHV 1.14e 2.0 58.00 50.05 183 56.36 1058 56.78 56.13 +.19 +3.1sSchwMCap N SCHM .59e 1.0 58.67 47.80 160 58.46 1200 58.67 58.10 +.56 +9.7sSchUSSmC N SCHA .76e 1.0 78.34 62.43 268 78.22 1616 78.34 77.53 +.65 +12.2 SchwEMkt N SCHE .49e 1.9 31.08 24.75 891 25.88 6282 26.51 25.65 -.13 -7.4sSch 1000 n N SCHK 28.76 24.88 67 28.63 486 28.76 28.46 +.28 +9.0 SchEMLgC N FNDE .39e 1.4 33.13 27.03 225 28.23 1006 28.65 27.91 +.13 -4.9 SchIntSmCo N FNDC .55e 1.6 38.22 33.29 230 34.48 715 34.86 34.39 +.15 -4.1 SchIntLgCo N FNDF .61e 2.1 32.54 28.65 292 29.49 1476 30.10 29.42 -.17 -3.0sSchUSSmCo N FNDA .36e .9 41.83 33.70 194 41.68 902 41.83 41.46 +.13 +10.0 SchUSLgCo N FNDX .54e 1.4 39.96 33.75 285 39.59 1511 39.89 39.48 +.15 +5.7sSchUSBrd N FNDB .61e 1.5 39.79 33.57 14 39.51 64 39.79 39.41 +.16 +6.0 SchwUSDiv N SCHD 1.13e 2.1 54.60 45.38 428 52.71 2433 53.00 52.46 +.15 +3.0 SchwIntEq N SCHF .71e 2.1 36.35 32.11 1850 33.24 8950 33.78 33.10 +.01 -2.4 SchwAggBd N SCHZ 1.09 2.1 52.82 50.07 281 50.71 1398 50.80 50.66 -.12 -2.6 SchwREIT N SCHH .89e 2.1 43.51 36.27 604 43.26 3042 43.40 42.51 +.38 +3.9 SchIntUSTr N SCHR .86 1.6 54.67 51.57 151 52.30 883 52.36 52.19 -.09 -1.9 SchSTUSTr N SCHO .35 .7 50.57 49.55 313 49.73 1308 49.74 49.67 +.01 -.6 SchUSTips N SCHP 56.10 54.02 333 54.64 1574 54.80 54.59 -.18 -1.4 SchwIntSC N SCHC .59e 1.6 39.15 34.39 129 35.82 702 36.32 35.76 +.06 -2.2 Schwab N SCHW .52f 1.0 26 60.22 38.06 4998 50.79 26312 51.80 50.21 +.24 -1.1 Schwb pfC N SCHWpC 1.50 5.7 27.62 25.53 25 26.11 148 26.18 26.00 -.04 -2.9 Schwb pfD N SCHWpD 27.60 25.49 37 25.92 336 26.04 25.86 -.03 -4.0 SchwitMau N SWM 1.72 4.2 14 48.06 37.05 116 40.69 525 41.27 40.24 +.15 -10.3sSciApplic N SAIC 1.24 1.4 22 93.31 60.21 234 90.22 1133 93.31 89.87 -.25 +17.8 SciGames Q SGMS 62.80 29.10 843 30.30 5448 32.50 29.55 -.90 -40.9 ScorpioB19 N SLTB 1.88 7.5 25.80 24.53 4 25.20 55 25.57 25.05 +.14 -1.0 ScorpBlk rs N SALT .08 1.2 8.85 6.50 365 6.80 1462 7.30 6.75 -.45 -8.1 ScorpioTk N STNG .04 2.1 4.18 1.85 3012 1.92 10760 2.06 1.89 -.08 -37.0 ScorpioT 20 N SBNA 1.69 6.8 25.03 23.40 3 24.74 12 24.74 24.42 +.24 -.5 ScorpT19 n N SBBC 25.89 24.62 7 25.23 12 25.25 25.18 +.01 -.7 Scotts N SMG 2.20f 2.9 18 110.12 72.67 520 74.72 3050 75.25 73.32 +.73 -30.2 ScrippsEW Q SSP .20 1.4 47 20.35 10.69 247 14.67 1243 14.84 14.32 +.10 -6.1 Scynexis Q SCYX 2.50 1.05 231 1.35 897 1.38 1.28 +.07 -41.8 Sea Ltd n N SE 17.19 10.06 723 14.25 6849 15.25 13.65 -.49 +6.9 SeaChange Q SEAC 4.03 1.38 427 1.65 1563 1.81 1.50 +.10 -58.0 SbdCp A SEB 6.00 .2 13 4690.00 3525.00 1 3684.78 1 3738.52 3600.50 +.78 -16.4 SeabGld g N SA 13.70 9.80 210 11.30 875 11.60 11.13 +.10 SeacstBkg Q SBCF 25 34.95 20.58 219 31.62 1230 31.79 31.01 +.20 +25.4 SeacorHld N CKH 59.00 36.35 80 51.45 405 53.68 50.80 -1.65 +11.3 SeacrMar N SMHI 26.20 11.66 107 20.48 234 21.78 19.91 -.42 +75.0 Seadrill n N SDRL 25.00 15.76 138 19.46 1670 19.85 18.74 +.37 -7.3 Seadrill N SDLP .40 11.9 4.20 2.60 84 3.35 710 3.40 3.26 +.02 -8.5 SeagateT Q STX 2.52 4.7 14 62.70 30.89 3116 53.54 14987 57.20 52.85 -2.21 +28.0 SealAir N SEE .64 1.6 20 49.94 38.49 1309 40.11 9096 40.91 38.99 +1.15 -18.6 SeanrgM rs Q SHIP 1.66 .70 48 .95 468 .98 .93 +.01 -8.7 Seanrgy wtA Q SHIPW .35 .06 .22 +6.8 SearsHldgs Q SHLD 8.70 1.07 4283 1.34 17914 1.47 1.09 +.24 -62.6 SearsH&O Q SHOS 3.95 1.38 222 3.00 757 3.10 2.25 +.65 +15.4 Seaspan N SSW .50 5.4 14 10.72 5.50 447 9.22 2074 9.37 9.09 +.05 +36.6 Seaspn pfE N SSWpE 2.06 8.0 26.30 23.33 5 25.77 38 25.80 25.46 +.19 +3.8 Seaspan 19 N SSWN 1.59 6.3 25.99 25.08 16 25.40 415 25.41 25.30 +.05 -.6 Seaspn pfD N SSWpD 1.99 7.8 25.47 22.83 4 25.42 26 25.44 25.21 +.15 +3.2 Seaspn pfH N SSWpH 25.41 22.49 38 25.41 112 25.41 25.11 +.24 +7.4 Seaspn pfG N SSWpG 25.99 23.09 16 25.88 99 25.90 25.50 +.38 +6.5sSeaspan n N SSWA 25.19 23.15 13 25.35 42 25.51 24.97 +.20 +4.2 SeaSpine n Q SPNE 15.53 8.76 45 15.40 195 15.43 14.32 +.51 +52.2sSeattGen Q SGEN 77.01 47.33 473 76.76 3706 77.41 73.42 +2.17 +43.5sSeaWorld N SEAS 28.73 10.42 2446 29.32 7817 29.45 27.31 +1.68 +116.1 SecndSight Q EYES 2.58 1.05 372 1.69 1839 1.77 1.55 +.13 -11.5 ScndSght wt Q EYESW 1.02 .26 .79 -6.5 Secoo n Q SECO 15.48 6.61 146 13.05 908 15.10 12.69 -.95 +35.1 SecWkA A n Q SCWX 15.88 7.83 51 13.31 251 13.59 12.53 +.17 +50.1 SecNtl lf Q SNFCA .23t 3 5.91 4.05 8 5.25 25 5.28 5.05 +.15 +5.0 SelectBc lf Q SLCT 20 14.25 10.90 30 12.81 699 12.88 11.50 -.26 +1.3 SelEngS n N WTTR 21.96 11.50 1018 13.65 4156 13.91 12.86 +.82 -25.2 SelIncREIT Q SIR 2.04 9.9 18 26.26 17.90 449 20.55 2062 21.65 20.49 -.63 -18.2 SelIntCon n Q SIC 13.00 12.00 12 12.25 152 12.40 12.20 -.15 -3.2 SelMedHld N SEM 14 21.65 15.85 1139 19.80 4577 20.05 19.15 +.30 +12.2 SelectaB n Q SELB 24.02 7.95 186 13.56 612 13.75 12.82 +.72 +38.2sSelectvIns Q SIGI .72 1.1 21 64.35 46.28 159 64.20 646 64.35 62.85 +.35 +9.4 SelctIns 43 N SGZA 1.47 5.8 25.83 24.72 6 25.13 38 25.21 25.07 -.2 SemGroup N SEMG 1.89 7.8 30.95 20.20 489 24.20 2512 26.05 23.85 -1.50 -19.9 SemiMfg N SMI 17 9.14 4.50 147 5.91 654 5.93 5.70 +.23 -31.0 SmLEDS rs Q LEDS 10.49 1.67 62 3.99 273 4.16 3.86 +7.0 SempraEn N SRE 3.58 3.1 18 122.98 100.49 1453 116.08 8555 117.60 114.92 -.32 +8.6 Sempra pfA N SREpA 107.00 95.95 63 102.78 414 103.37 102.20 +.10 +3.6sSemtech Q SMTC 74 58.00 31.30 1304 59.75 6958 60.05 49.40 +9.30 +74.7sSendGrid n N SEND 36.77 17.50 935 36.27 5110 36.77 33.88 +1.64 +51.3 SenecaB Q SENEB 35.95 27.00 0 31.50 2 31.85 30.40 +3.45 -7.4 SenecaA Q SENEA 36.60 25.45 7 32.30 49 32.30 29.81 +1.70 +5.0 SenesTc n Q SNES 3.87 .30 174 .88 1006 .94 .83 -.00 +22.2 SenHous Q SNH 1.56 8.2 12 20.27 14.86 2714 19.11 6771 19.18 18.63 +.33 -.2 SenHous 42 Q SNHNI 1.41 5.7 25.67 22.48 6 24.52 50 24.73 24.34 -.05 -3.0 SenHous 46 Q SNHNL 1.56 6.0 27.29 24.97 6 25.87 48 26.03 25.81 -.10 -3.7 Senmiao n Q AIHS 8.91 3.75 1 5.21 12 5.42 5.15 -7.8 Senomyx Q SNMX 1.71 .57 59 1.15 234 1.19 1.13 -.02 -11.5 Sensient N SXT 1.32 1.9 24 80.98 65.56 172 71.02 893 72.09 70.03 +.40 -2.9 SensusHlt n Q SRTS 7.71 4.31 7 7.37 83 7.56 7.05 +.35 +42.8 SentEn n Q STNL 10.14 9.60 9.81 19 9.84 9.81 +.6 SentEn un Q STNLU 10.98 8.03 0 10.25 3 10.25 10.24 +.01 +2.8 SequansC N SQNS 3.65 1.44 56 1.66 312 1.70 1.63 +.01 -13.1 SeqentialB Q SQBG 3.10 1.36 144 1.80 706 1.96 1.74 -.08 +1.1 SeresTh n Q MCRB 17.42 6.65 59 8.78 447 8.90 7.92 +.55 -13.4sSeritage n N SRG 1.00 1.9 51.89 34.07 264 51.48 1327 51.89 48.93 +1.74 +27.2sSeritge pfA N SRGpA 1.75 7.0 25.11 20.02 4 24.85 56 25.11 24.50 +.02 +2.1sServiceCp N SCI .68 1.6 27 42.93 33.16 846 41.96 5160 42.93 41.85 -.37 +12.4 ServiceMst N SERV 35 62.27 43.75 2339 60.27 6376 60.59 59.07 -.33 +17.6 sServcNow N NOW 201.00 109.70 1083 196.36 9680 201.00 191.52 +2.80 +50.6 SvcSource Q SREV 4.47 2.61 220 3.19 1187 3.28 3.10 +3.2 ServiFst s Q SFBS .44 1.0 21 44.95 32.54 108 43.10 454 43.63 42.79 +.03 +3.9 Servotr A SVT .16e 1.5 12.80 8.50 1 10.76 14 11.13 10.60 -.34 -3.4 SesenBio Q SESN 3.50 .62 3022 2.24 7123 2.35 1.72 +.47 +176.2 SevStars h Q SSC 7.00 1.31 974 4.02 24267 5.72 3.61 -1.40 -12.8sSevernBc Q SVBI .12 1.3 42 9.45 6.70 3 9.15 20 9.45 8.95 +.20 +26.1 ShakeShk n N SHAK 83 70.12 30.12 1175 60.45 3086 60.49 57.34 +1.90 +39.9 SharingE rs Q SEII 34 12.40 2.52 18 2.73 153 3.20 2.70 -.28 -64.0 Sharps Q SMED 5.23 3.14 19 3.53 183 3.66 3.20 +.24 -13.7sSharpSprg Q SHSP 14.42 3.15 26 14.19 364 14.42 13.57 -.13 +222.2 ShawCm g N SJR 1.18 23.44 18.50 570 20.17 2379 20.75 20.04 -.28 -11.7 ShellMidst N SHLX 1.46f 6.5 19 31.19 19.42 382 22.37 2238 23.40 22.20 -1.01 -25.0 ShndTele s Q SHEN .26f .7 41.80 29.93 127 38.15 650 38.80 37.50 +.35 +12.9sSherwin N SHW 3.44 .8 35 458.90 332.61 438 455.58 3431 459.00 447.25 +8.19 +11.1 ShiftPixy n Q PIXY 6.35 2.00 56 3.34 1103 3.49 2.99 +.32 +16.0 Shiloh Q SHLO 39 10.98 6.45 25 8.98 143 9.40 8.95 -.02 +9.5tShineco n Q TYHT 4.60 .96 56 1.01 471 1.09 .96 -.09 -56.1 ShinhanFn N SHG 50.37 36.35 109 39.42 521 39.46 38.35 +2.14 -15.0 ShipFin N SFL 1.40 9.9 13 15.98 12.85 1037 14.20 4695 14.80 14.00 -.50 -8.4 Shire Q SHPG 1.05e .6 90 177.51 123.73 744 175.27 2504 177.29 174.24 +1.13 +13.0sShoeCarnvl Q SCVL .32f .7 30 44.40 15.08 512 44.46 5025 45.00 33.51 +10.79 +66.2 Shopify n N SHOP 176.60 89.35 669 145.67 5206 146.50 139.00 +5.09 +44.2 ShoreBcsh Q SHBI .32 1.7 19 20.09 15.74 25 18.79 112 18.96 18.26 -.08 +12.5sShotSpot n Q SSTI 55.81 10.51 377 57.04 1279 57.15 46.25 +10.34 +306.0 Shutterfly Q SFLY 100.34 39.76 511 77.68 3046 77.88 74.88 +2.69 +56.1sShutterstk N SSTK 3.00e 45 55.41 31.39 227 55.04 1108 55.41 52.34 +2.08 +27.9 SibanyeG N SBGL .14r 5.9 6.50 2.02 1807 2.36 18182 2.48 2.21 +.05 -51.4 SiderurNac N SID 3.55 1.91 1900 2.12 10374 2.30 2.01 +.05 -13.5 SiebertFn Q SIEB .10a .6 21.61 3.60 19 15.80 121 16.69 14.93 +.36 +17.0 SiennaBi n Q SNNA 29.25 12.77 32 16.66 255 18.05 16.00 +.73 -8.2 Sientra Q SIEN 26.79 8.79 356 25.12 2310 25.79 21.26 +3.67 +78.7 SierraBc Q BSRR .64 2.2 17 30.01 24.18 27 29.67 211 29.99 28.24 -.27 +11.7 SierraMt n A SMTS 3.00 2.13 51 2.66 266 2.73 2.50 +.16 +7.3 SierOnc g n Q SRRA 4.09 1.45 206 1.76 2566 1.81 1.69 -.02 -52.8 SierraWr Q SWIR 18 23.50 15.10 199 18.85 881 19.55 18.75 -.35 -7.8 Sifco A SIF 7.95 4.80 0 5.10 3 5.25 5.08 -.10 -23.3 SifyTech Q SIFY .02e 1.0 2.10 .49 117 1.75 359 1.80 1.70 -.01 +71.0 SigmaL hn Q SGLB 4.48 .73 71 1.05 749 1.15 1.00 +.03 -51.2 Sigmatr Q SGMA 14 11.61 5.26 1 7.07 32 7.18 7.07 -.01 -30.1 SignatBk Q SBNY .56p 161.92 108.89 305 115.74 1495 119.11 114.91 -2.03 -15.7 SignetJwlrs N SIG 1.24f 1.9 77.94 33.11 4378 64.20 28793 71.07 53.96 +2.50 +13.5 SilganHld s Q SLGN .40 1.5 16 31.05 26.18 279 27.25 1414 27.65 27.11 -.01 -7.3 SilcLtd Q SILC 1.00 2.6 18 77.95 32.00 16 38.60 83 38.98 37.81 -.16 -44.9 SilcnLab Q SLAB 90 110.70 72.29 196 98.00 1054 100.25 95.20 -.35 +11.0 SilicnMotn Q SIMO 1.20 2.0 22 61.85 42.46 139 58.90 1057 59.90 57.99 +.41 +11.2 SilvrSun n Q SSNT .06e 4.84 2.90 0 4.14 18 4.25 3.61 +.49 -2.1 Silvrbow n N SBOW 34.76 19.89 8 30.86 77 30.91 29.34 +.49 +3.8 Silvercrest Q SAMG .56 3.5 22 18.27 12.00 7 15.85 60 16.20 15.75 -.30 -1.2 SlvrcpMt n A SVM .02 54 3.43 2.12 176 2.70 1188 2.77 2.63 +.01 +3.1 SimmnsFst s Q SFNC .60 1.9 20 33.45 24.98 447 31.60 1332 31.70 30.45 +.50 +10.7sSimonProp N SPG 8.00f 4.4 24 182.86 145.78 2232 183.03 7401 183.08 178.95 +2.11 +6.6 Simon pfJ N SPGpJ 4.19 5.9 77.98 66.50 0 71.48 2 71.48 71.10 +.03 SimplyGd n Q SMPL 18.24 10.93 328 18.00 1057 18.20 17.43 +.02 +26.2sSimpsnM N SSD .88 1.1 40 77.64 42.67 240 76.77 1160 77.64 74.43 +2.04 +33.7 Simulations Q SLP .24 1.2 43 23.95 14.10 44 20.85 259 21.00 19.35 +.30 +29.5 Sina Q SINA 36 124.60 67.48 571 70.96 3088 72.94 69.16 +1.11 -29.3 Sinclair Q SBGI .72 2.5 12 40.15 25.13 772 28.95 4543 29.63 27.80 -.12 -23.5 SinoGlobl Q SINO 3.84 1.04 11 1.08 81 1.13 1.06 -.01 -57.8 SinopcShg N SHI 74.09 54.77 27 58.66 152 59.72 57.88 +1.09 +2.9 Sinovac h Q SVA 8.75 6.06 26 7.15 113 7.18 6.25 +.84 -9.3 SiriusXM Q SIRI .04 .6 39 7.70 5.17 12430 7.10 58247 7.11 6.95 +.14 +32.5 Siteone n N SITE 83 95.49 48.19 164 90.37 1366 91.37 89.15 +.43 +17.8 SitoMobl rs Q SITO 8.60 1.37 96 1.99 627 2.03 1.71 +.19 -70.4 SixFlags N SIX 3.12 4.6 22 73.38 51.25 1388 67.55 4407 67.78 64.63 +1.85 +1.5 Skechers s N SKX 16 43.08 23.80 1417 29.48 10474 30.20 28.48 +.22 -22.1 SkySolar Q SKYS 2.43 .78 8 .83 49 .83 .78 +.04 -44.7sSkyWest Q SKYW .40 .6 18 65.80 33.10 127 65.30 673 65.80 63.40 +1.30 +23.0 SkywksSol Q SWKS 1.52f 1.7 18 117.65 86.13 1594 91.30 7279 94.38 90.98 -1.69 -3.8 SleepNmbr Q SNBR 24 40.72 26.22 411 33.70 2635 33.81 31.80 +1.13 -10.3 Smart&Fnl N SFS 27 10.00 4.45 455 7.00 1326 7.20 6.70 -18.1 SmartFn rs Q SMBK 21 27.69 19.49 6 24.58 75 25.26 24.23 -.24 +13.3tSmartSnd n Q SND 11.06 4.76 412 4.98 3254 5.56 4.76 -.40 -42.5 Smartsh n N SMAR 32.79 18.06 297 29.73 1035 30.44 28.40 +.30 +52.5 Smith&N N SNN .61e 1.7 63 40.41 33.79 389 35.83 1326 36.37 35.59 -.01 +2.3 SmithAO s N AOS .72 1.2 30 68.39 53.62 909 58.08 4172 59.53 57.90 -.31 -5.2 SmthM hrs Q SMSI 3.41 1.00 70 2.48 635 2.53 2.32 +.07 -12.7 Smucker N SJM 3.40f 3.3 13 133.38 96.13 1259 103.38 5556 106.68 102.50 -1.67 -16.8 SnapInc A n N SNAP 21.22 10.50 14084 10.90 82965 11.84 10.88 -.73 -25.4 SnapOn N SNA 3.28 1.9 17 185.47 141.63 344 176.78 2139 179.50 175.95 +.69 +1.4 SocCapH n N IPOA 10.85 9.85 36 9.97 377 10.00 9.93 -.03 -1.2 SocCapH un N IPOA/U 11.58 10.02 36 10.49 76 10.53 10.40 +.03 -1.1 SocilRltyA n Q SRAX 7.95 1.15 47 4.34 425 4.59 4.18 -.21 -23.2tSocQ&M N SQM .99e 2.3 23 64.20 41.32 1697 42.61 7042 44.94 41.32 -.98 -28.2 SocketM n Q SCKT 4.19 1.86 11 2.49 43 2.57 2.35 +.04 -30.4 SodaStrm Q SODA 50 143.20 57.18 680 142.75 4846 142.95 142.04 +.38 +102.9 Sogou n N SOGO 15.50 7.91 1490 8.23 9663 9.29 8.20 -.36 -28.9 Sol-Gel n Q SLGL 12.23 6.03 25 6.29 377 7.01 6.11 -.05 -41.3 SolarCap Q SLRC 1.64 7.5 12 22.55 19.70 96 21.75 370 21.96 21.48 -.10 +7.6 SolarSCap Q SUNS 1.41 8.5 14 18.40 16.10 25 16.65 161 16.76 16.55 +.03 -6.3 SolarEdg n Q SEDG 23 70.74 24.70 606 47.95 2774 48.85 46.09 +.18 +27.7 SolarOilf n N SOI 23.98 12.96 359 17.22 1268 17.34 16.64 +.32 -19.6 SolenoTh rs Q SLNO 3.70 1.32 44 2.10 163 2.24 2.05 -.05 +16.7 SolidBio n Q SLDB 54.84 6.83 113 42.67 763 43.13 37.05 +4.33 +88.6 Soligenix n Q SNGX 3.70 .91 367 1.59 1584 1.62 1.41 +.18 -28.4tSolitario A XPL .82 .35 249 .38 544 .45 .33 -.00 -37.3 SonicAut N SAH .24 1.1 11 23.60 16.20 80 21.50 613 22.10 21.20 -.25 +16.5 SonicCorp Q SONC .64 1.8 23 37.44 22.11 724 35.86 2793 35.93 33.30 +1.33 +30.5tSonicFdry Q SOFO 3.87 1.71 3 1.76 46 2.07 1.71 -.10 -41.5 SonocoP N SON 1.64f 2.9 23 57.18 46.55 272 56.04 1763 56.63 55.45 +.32 +5.5 SonomaPh Q SNOA 5.92 1.56 21 1.90 164 2.05 1.75 -.02 -65.1 Sonos n Q SONO 23.60 15.51 816 19.26 8474 21.00 18.50 -.95 -3.3sSonyCp N SNE 57.20 36.25 493 56.83 4768 57.22 55.11 +2.29 +26.4 Sophiris Q SPHS 4.05 1.80 285 3.21 7475 3.49 2.55 +.64 +41.4 SorrentoTh Q SRNE 28 10.65 1.55 818 5.55 5413 5.70 5.28 -.05 +46.1 Sothebys N BID .40 .8 17 60.16 42.78 596 48.02 1916 49.15 46.40 +1.52 -6.9sSotherlyH Q SOHO .50f 6.8 57 7.47 5.78 27 7.37 175 7.47 7.21 +.10 +14.3 SothrlyH pf Q SOHOB 2.00 7.8 27.32 24.75 0 25.60 8 25.86 25.54 -.22 -.1 SthrlyH pf C Q SOHOO 1.97 7.7 25.98 24.50 0 25.45 20 25.45 25.15 +.24 +.4 SouMoBc s Q SMBC .52f 1.3 17 41.49 31.30 17 40.00 67 40.00 39.12 +.07 +6.4 SoundFin Q SFBC .56 1.4 23 40.87 31.20 39.75 4 39.90 39.60 -.15 +16.8 SourcC N SOR 1.00 2.5 42.97 38.67 12 40.32 68 40.95 40.25 -.49 -1.1 SoJerInd s N SJI 1.12 3.4 29 36.41 25.96 358 33.18 1541 33.38 32.47 +.11 +6.2 SouthState Q SSB 1.36f 1.6 23 94.50 78.60 207 82.45 810 84.80 81.65 -1.80 -5.4 SthcrssEn N SXE 2.60 .43 361 .62 1546 .68 .56 +.01 -63.3tSCEd pfB A SCEpB 1.02 4.9 24.99 20.17 4 20.63 6 20.74 20.17 -.08 -10.3 SCEd pfC A SCEpC 1.06 4.9 25.25 20.30 2 21.80 13 21.99 21.40 +.40 -8.1 SCEd pfD A SCEpD 1.08 4.9 26.43 20.92 1 22.08 15 22.48 21.21 +.83 -8.4 SCEd pfE A SCEpE 1.20 5.0 27.56 22.73 1 23.83 10 23.88 23.65 +.14 -6.3 SouthnCo N SO 2.40 5.5 49 53.51 42.38 6210 43.78 34682 45.09 43.63 -1.25 -9.0 SouthCo 75 N SOJA 1.56 6.0 27.52 25.60 41 26.06 207 26.29 26.06 -.09 -3.4 SouthCo ef N SOJB 26.25 23.71 70 24.62 394 24.69 24.42 +.10 -4.2 SouthCo77 n N SOJC 1.31 5.4 25.78 23.25 51 24.46 317 24.72 24.42 +.22 -3.9 SthnCopper N SCCO .23e .5 31 58.09 38.34 448 43.64 3377 45.98 43.21 -.73 -8.0 SthnFstBsh Q SFST 17 48.75 33.25 8 41.60 64 42.91 41.20 -1.05 +.8 SoNatBcVa Q SONA .32 1.8 33 18.24 15.11 19 17.55 124 17.71 17.27 -.02 +9.5 SsdeBTX Q SBSI 1.20 3.4 18 37.57 31.20 59 35.60 377 36.07 34.96 -.27 +5.7 SwstAirl N LUV .64 1.0 10 66.99 49.76 3292 61.30 17267 61.75 60.54 +.31 -6.3 SwtGas N SWX 2.08 2.7 23 86.87 62.54 343 77.32 1570 78.59 76.22 -1.11 -3.9 SwGA Fn A SGB .48 2.2 17 26.04 19.05 0 22.22 2 22.81 22.22 -7.4 SwstnEngy N SWN 7 6.72 3.42 10021 5.62 57063 5.73 5.44 -.04 +.7 SparkEn s Q SPKE .72 8.2 17.15 8.05 147 8.80 782 9.40 8.65 -.07 -29.0 SparkEn pf Q SPKEP 2.19 9.0 27.49 21.90 23 24.30 100 24.48 23.95 +.35 -8.7 SprkNtSE wi A LOV 15.40 10.15 2 12.39 33 12.82 12.22 -.36 -2.1 SparkTh n Q ONCE 96.59 41.06 252 61.61 1582 63.23 60.68 +.97 +19.8 SpartnMot Q SPAR .10 .7 25 19.45 8.85 85 14.45 1245 15.15 14.30 -.30 -8.3 SprtnNash Q SPTN .72 3.4 27.72 16.32 89 21.35 552 21.69 20.78 -.12 -20.0 Sparton N SPA 14 23.46 11.96 51 12.77 211 12.87 12.09 +.36 -44.6 SpdFosFr n N EFAX 77.82 67.00 4 69.87 10 70.92 69.49 +.26 -4.1 SpdDbShDu N STOT 49.99 47.00 2 48.94 77 49.03 48.78 +.01 -.9 SpdEmFos N EEMX 76.80 61.50 2 63.28 8 64.85 62.82 -.32 -9.3 SpdDbEMk N EMTL 52.27 48.10 1 48.26 9 48.48 48.20 -.19 -4.2 SpecOpps N SPE 1.19e 2.3 16.20 14.48 4 15.07 97 15.15 15.03 +.07 +1.2 SpcOpp pfB N SPEpB .88 3.4 26.54 24.48 2 25.81 9 25.85 25.60 +.02 -.1 SpectraEP N SEP 3.06f 8.0 11 45.70 29.89 1173 37.96 8246 39.57 37.67 -1.26 -4.0sSpectPh Q SPPI 25.29 9.03 2520 21.53 7872 25.29 21.38 -3.00 +13.6 SpeedM N TRK .60 3.4 19 23.47 16.46 27 17.89 118 18.13 17.26 +.47 -5.2 SperoTh n Q SPRO 19.00 9.66 33 11.41 261 11.60 11.15 +.24 -2.9 Sphr3D grs Q ANY 4.80 .13 165 .28 1047 .29 .24 +.01 -88.5 Spherix rs Q SPEX 2.42 .95 33 1.08 204 1.13 1.03 +.02 -23.0 SpF LgCap n N FMDG 33.20 26.89 30.03 1 30.03 29.97 +.70 +7.2 SpinMedT n N FFIU 25.15 24.17 24.41 14 24.46 24.35 -.07 -1.7 Spire N SR 2.25 3.0 21 82.85 60.09 163 74.55 793 76.00 74.20 -1.10 -.8 SpiritAero N SPR .48 .6 19 105.20 71.11 1055 85.50 4961 87.97 84.51 -1.02 -2.0 SpiritAir N SAVE 20 48.81 32.99 745 47.52 3761 47.88 45.57 +1.87 +6.0 SpirMTA n N SMTA 11.19 8.90 63 10.72 760 10.89 10.41 +.21 +17.5 SpiritRltC N SRC .50f 6.0 19 8.53 6.58 6844 8.37 22849 8.53 8.25 +.03 +8.9 SpiritR pfA N SRCpA 1.50 6.3 26.40 20.25 18 23.95 120 24.00 23.16 +.65 -3.6 SpirtTex n Q STXB 74 22.56 20.04 1 21.57 35 22.00 21.47 -.39 -1.3sSplunk Q SPLK 130.00 62.39 2026 128.15 14472 130.00 118.33 +4.46 +54.7 SpokHldgs Q SPOK .50 3.3 35 18.85 13.75 120 15.35 373 15.85 15.00 -.25 -1.9 SportsWhs Q SPWH 12 6.99 3.66 245 5.71 2899 6.14 5.50 -.41 -13.6 Spotify n N SPOT 198.99 135.51 711 189.52 5593 196.95 188.31 -2.86 +27.2 SpragueRs N SRLP 2.67f 10.6 14 29.00 21.80 35 25.30 96 25.43 24.58 +.50 +4.5 SprBkPh n Q SBPH 18.93 10.81 87 14.19 503 14.94 12.81 +1.39 +5.6 Sprint N S 4 8.55 4.81 14236 6.11 50103 6.22 6.04 +.03 +3.7 SprottSilv N PSLV 6.85 5.00 313 5.25 2562 5.38 5.24 -.08 -17.2 SprottFoc Q FUND .75e 9.7 8.39 7.39 19 7.72 147 7.83 7.68 -.07 -2.5 SprottGold N PHYS 11.15 9.35 433 9.65 2038 9.76 9.63 -.07 -8.9 SprottPPP N SPPP 9.91 7.21 13 8.12 73 8.13 7.86 +.24 -13.1 SprottRL g A SILU 1.25 Sprouts Q SFM 27 28.29 17.55 2451 26.47 7329 26.59 25.00 +1.47 +8.7sSquare n N SQ 89.22 24.64 11147 88.64 74465 89.70 77.26 +10.46 +155.7sStaarSur Q STAA 47.70 10.75 424 47.70 2004 48.10 44.40 +2.90 +207.7 Staff360 rs Q STAF 5.70 1.14 188 2.40 6510 3.46 1.85 +.46 -23.8 STAG Indl N STAG 1.39 4.8 39 29.07 22.42 651 28.87 2932 29.01 28.43 +.42 +5.6 STAG pfC N STAGpC 27.19 24.76 0 26.21 18 26.31 26.08 -.13 +.1 StageStrs N SSI .20 9.5 3.25 1.60 79 2.10 530 2.20 2.02 +.01 +25.0 Stamps.cm Q STMP 29 285.75 160.00 286 248.45 1035 249.70 233.80 +13.15 +32.2 SP Matls N XLB .98e 1.7 64.17 54.04 4281 59.27 23851 60.30 59.14 +.14 -2.1sSP HlthC N XLV 1.01e 1.1 93.11 78.74 5734 92.78 25963 93.11 91.83 +.89 +12.2 SP CnSt N XLP 1.28e 2.4 58.95 48.76 10470 53.78 53497 54.32 53.56 -.28 -5.5sSP Consum N XLY 1.12e 1.0 117.24 87.97 4104 116.95 23664 117.24 115.35 +2.06 +18.5 SP Engy N XLE 2.04e 2.7 79.42 62.18 8910 74.44 41290 75.54 74.13 -.10 +3.0 SPDR Fncl N XLF .46e 1.6 30.33 23.79 34104 28.33 192506 28.72 28.17 +.09 +1.5 SP Inds N XLI 1.12e 1.5 80.96 67.08 7192 77.10 41874 77.92 76.79 +.38 +1.9sSP Tech N XLK .78e 1.0 76.03 57.27 10268 75.60 47560 76.03 74.48 +1.32 +18.2 SpdrRESel N XLRE 34.13 29.17 1579 33.85 9181 34.06 33.36 +.26 +2.8 SP Util N XLU 1.55e 2.9 57.23 47.37 12106 53.47 59942 54.00 53.13 -.26 +1.5 Std AVB n Q STND 31.60 29.97 3 30.88 12 31.24 30.34 +.53 -.5 StdMotor N SMP .84 1.7 29 51.80 40.56 60 50.77 267 51.78 50.16 -.16 +13.0sStandex N SXI .72 .7 35 114.20 89.40 48 107.90 297 114.20 102.20 -4.20 +5.9 StanBlkDk N SWK 2.64f 1.9 20 176.62 130.56 1161 140.53 6285 145.73 139.81 -.44 -17.2 StanB&D 52 N SWJ 1.44 5.7 26.10 24.88 27 25.48 142 25.64 25.43 +.01 +1.0 StanBlD un N SWP 128.00 104.21 3 108.05 81 112.53 108.05 -.45 -12.0 Stantec g N STN .55 17 29.25 24.05 6 25.20 38 25.70 25.20 -.20 -9.8 StarBulk rs Q SBLK 14.60 8.62 366 12.63 1135 13.73 12.60 -.81 +12.2 StrBlk22 n Q SBLKZ 2.08 8.1 26.00 23.58 2 25.58 15 25.80 25.40 -.03 +1.0 StarGas N SGU .47f 4.9 15 11.35 8.74 33 9.56 254 9.81 9.32 -.03 -11.1 StarsGp g Q TSG 38.95 15.85 611 28.40 7378 29.68 27.70 +.55 +21.9 Starbucks s Q SBUX 1.44f 2.7 24 61.94 47.37 10849 53.45 37497 53.71 52.45 +.70 -6.9 Starret N SCX .40 6.3 21 9.40 5.80 8 6.40 54 6.70 6.23 -.05 -25.6tStartek N SRT 43 14.27 5.96 44 6.06 421 6.45 5.96 -.24 -39.2 StarwdPT N STWD 1.92 8.7 12 23.04 19.47 1135 22.03 7337 22.13 21.91 +.09 +3.2 StatAutF Q STFC .40 1.3 34.31 22.69 18 31.39 153 31.76 30.02 -.25 +7.8 StateBkFn Q STBZ .80 2.5 20 35.99 25.41 177 32.58 725 33.28 31.90 -.12 +9.2 StateStr N STT 1.68 1.9 14 114.27 82.43 1505 86.91 11621 88.36 86.20 +.79 -11.0 StateSt pfC N STTpC 25.57 24.01 13 25.08 73 25.47 25.08 +.02 -.5 StateSt pfD N STTpD 28.96 26.00 29 27.02 204 27.43 26.95 +.07 -1.6 StaStCp pfG N STTpG 28.45 25.50 17 26.15 176 26.53 26.13 +.11 -3.6 StateSt pfE N STTpE 27.16 25.47 22 26.03 114 26.53 26.03 +.06 -1.6 StealthGas Q GASS 15 4.70 3.00 68 3.55 382 3.77 3.38 +.07 -18.6 SteelCon Q STCN 2.90 1.49 57 2.19 93 2.20 2.15 +.03 -12.0 StlDynam Q STLD .75 1.6 13 52.10 32.20 1667 45.73 7040 46.53 45.03 +.98 +6.0 Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Continued on next page Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 17 www.sunnewspapers.net The Sun/Saturday, September 1, 2018

PAGE 69

SteelPtrs N SPLP 1.50 8.8 8 20.70 15.90 3 17.05 305 17.15 16.95 +.48 -12.8 SteelPr pfA N SPLPpA 23.22 19.75 17 22.89 44 23.05 22.64 +.48 +8.2 Steelcse N SCS .54f 3.7 15.90 12.80 248 14.60 1959 14.75 14.40 +.10 -3.9 SteinMart s Q SMRT .30 12.9 4.04 .48 534 2.33 3171 2.36 2.12 +.03 +100.9 StellrAcq n Q STLR 11.00 10.00 3 10.45 8 10.72 10.43 -.55 +2.4 StellAcq wt Q STLRW .40 .21 .39 +25.8 StellAcq un Q STLRU 11.08 10.42 10.55 +1.0 StellusCap N SCM 1.36 10.1 11 14.29 11.07 75 13.42 291 13.83 13.34 -.26 +2.1 StellCap22 N SCA 1.44 5.7 25.60 24.78 1 25.10 20 25.43 25.07 +.11 -.9 StemlineTh Q STML 20.55 8.00 147 17.10 669 17.15 15.65 +1.45 +9.6 Stepan N SCL .90f 1.0 22 90.96 68.09 44 89.21 229 90.57 87.58 +.61 +13.0 Stericycle Q SRCL 76.73 56.64 472 61.69 2509 62.78 61.22 +.37 -9.3 Stericyc pf Q SRCLP 5.25 11.6 65.00 43.93 13 45.33 56 47.29 44.79 +.34 -14.4 Steris plc N STE 1.36f 1.2 29 117.48 82.88 206 114.42 1066 115.88 113.54 -.53 +30.8 SterlingBc N STL .28 1.2 14 26.50 21.00 778 22.85 5608 23.35 22.40 -.05 -7.1 SterlBc pfA N STLpA 26.74 25.65 2 26.51 48 26.67 26.40 +.13 +.7 SterlBcp n Q SBT .04 .3 14.98 10.95 47 12.25 680 12.53 11.46 +.25 -3.5 SterlCons Q STRL 19 18.90 10.02 77 14.55 1059 15.10 13.85 -.31 -10.6 SMadden Q SHOO .80 26 58.95 37.25 254 58.15 1740 58.70 55.35 -.15 +24.5 Stewrdshp Q SSFN .12 1.1 14 12.75 8.50 2 10.90 8 10.95 10.60 +.40 +6.3 StewInfo N STC 1.20 2.7 24 47.37 34.48 291 44.78 567 45.60 44.50 -.46 +5.9 StifelFin N SF .48f .9 17 68.76 44.44 202 55.87 1567 56.49 55.04 +1.31 -6.2 Stifel pfA N SFpA 1.56 6.0 27.73 24.50 3 25.82 33 26.20 25.76 +.05 -4.7 Stif 47 ef N SFB 26.20 23.25 6 24.77 47 24.85 24.58 +.07 -.6sStitchFix n Q SFIX 39.36 14.48 2782 40.58 9100 41.58 36.15 +2.60 +57.1 StockYBc s Q SYBT 1.00f 2.6 19 41.90 31.90 59 38.70 233 38.90 38.25 +2.7 StoneHEM N EDF 2.16 16.1 17.31 12.80 103 13.41 424 13.73 13.41 -.19 -15.7 StonHEmM N EDI 1.81 14.1 16.45 12.63 41 12.89 256 13.29 12.89 -.29 -17.2 StoneCastle Q BANX 1.52 6.7 17 24.92 20.00 11 22.74 76 22.85 22.40 +.27 +13.0 StoneMor N STON 1.32 29.6 7.20 3.44 37 4.46 212 4.59 4.38 -.09 -32.0 Stonerdg N SRI 21 37.69 15.99 291 29.93 1054 31.36 29.38 -.65 +30.9sStoreCap N STOR 1.24 4.3 25 29.22 22.51 1790 28.81 7966 29.22 28.43 +.14 +10.6 StrataS rs Q SSKN 2.86 1.06 292 2.67 1181 2.74 2.52 +.04 +117.1 Stratasys Q SSYS 26.17 17.17 394 24.95 2403 26.00 24.76 +.02 +25.0sStratEdu Q STRA 2.00f 1.4 41 138.97 76.41 174 138.77 693 138.97 135.69 +2.76 +54.9 StratALL36 N GJT .29 1.4 21.85 19.60 1 21.35 1 21.35 21.35 -.07 +6.8 StratGS33 N GJS .32 1.5 21.52 19.35 21.11 2 21.39 21.11 -.28 +4.2 StratNWS95 N GJV 1.75 6.7 26.72 25.05 26.25 4 26.26 26.09 +.34 +1.4 StratPG34 N GJR .27 1.2 23.46 21.17 22.42 0 22.42 22.42 -.53 +1.8 StratUSM N GJH .64 6.5 10.95 9.37 0 9.88 0 9.88 9.88 -.11 -1.7 StratWMT N GJO .22 .9 23.36 21.73 23.34 0 23.34 23.15 +.59 +4.9 Strattec Q STRT .56 1.6 19 49.20 29.70 4 34.30 39 35.95 33.40 -.90 -21.2 StratusPrp Q STRS 1.00e 53 35.90 27.25 5 30.40 19 30.40 29.30 +.50 +2.4 StreamHlth Q STRM 2.82 1.12 103 1.14 186 1.22 1.14 -.05 -32.5 StrgbrBio n Q SBBP 9.25 4.30 350 5.50 1452 5.95 5.35 -24.1 Stryker N SYK 1.88 1.1 29 179.84 138.56 1408 169.43 5178 171.96 167.35 -.55 +9.4sSturmRug N RGR 1.36f 2.1 23 64.55 43.00 454 65.45 818 65.90 60.30 +3.95 +17.2 SubPpne N SPH 2.40 10.6 32 27.05 21.85 127 22.60 1148 23.76 22.40 -1.12 -6.7 SumitMitsu N SMFG 9.67 7.33 683 7.86 4491 8.02 7.80 +.05 -9.6 SummerInf Q SUMR 2.25 .72 293 1.92 828 1.98 1.68 +.12 +28.0 SumFWV Q SMMF .52 2.1 13 28.16 21.71 5 25.20 36 25.43 25.02 -.25 -4.3 SummitHtl N INN .72 5.2 13 16.39 12.77 527 13.73 2539 14.09 13.54 +.13 -9.8 SummtH pfD N INNpD 1.61 6.4 27.58 23.50 2 25.20 15 25.20 24.39 +.72 -1.2 SumHP pfE N INNpE 26.25 22.82 2 24.77 33 24.94 24.10 +.69 -3.5 SumtMtls n N SUM .29t 20 34.06 19.60 2332 21.27 13391 21.85 20.87 +.24 -32.3 SummitMP N SMLP 2.30 14.2 22.95 13.10 218 16.15 884 17.26 15.95 -1.05 -21.2 SumtSem n Q WISA 5.00 4.20 9 4.85 40 4.97 4.75 +.05 +3.2 SmtStB s Q SSBI .48 3.1 22 16.10 12.14 2 15.48 5 15.75 15.35 -.02 +22.9 SumTher n Q SMMT 16.86 1.94 89 2.35 564 2.50 2.00 +.30 -78.8sSunCmts N SUI 2.84 2.8 103.55 80.12 285 103.18 1576 103.74 100.73 +1.74 +11.2 SunHydrl Q SNHY .36 .7 44 70.83 45.44 132 50.34 527 50.50 48.75 +1.42 -22.2 SunLfFn g N SLF 1.90 44.50 37.56 394 39.74 2114 40.76 39.65 -.55 -3.7 SunCokeE N SXC .99e 6 14.32 8.36 359 11.16 1303 11.63 11.09 -.13 -6.9 SunCokeEn N SXCP 1.60m 10.5 9 21.95 14.70 103 15.25 402 15.92 15.05 -.55 -12.6 Suncor g N SU 1.44 42.55 30.68 2309 41.18 9942 42.16 41.05 -.12 +12.1 SundEng n Q SNDE 9.59 3.61 2 5.00 8 5.33 4.81 -.25 -15.8 SunesisP rs Q SNSS 7.69 1.82 76 2.18 530 2.24 1.90 +.21 -40.9 SunlOnl n N STG 14.08 5.05 46 6.38 1914 7.87 5.21 +.97 -42.5 SunLink A SSY 2.08 1.22 2 1.39 12 1.40 1.32 +.05 -12.6 SunocoLP N SUN 3.30 12.2 80 33.11 24.46 310 27.09 1140 27.74 26.92 -.43 -4.6 SunOpta Q STKL 9.65 6.27 141 7.65 969 7.85 7.45 -.05 -1.3 SunPower Q SPWR 10.00 6.46 1143 6.72 8002 7.08 6.56 -.07 -20.3 Sunrun n Q RUN 12 16.45 4.21 1332 13.12 9179 14.34 13.01 -1.04 +122.4 SunstnHtl N SHO .20 1.2 19 17.60 14.09 2040 16.78 8442 16.91 16.25 +.37 +1.5 SunstHt pfE N SHOpE 27.22 24.65 6 26.28 13 26.32 26.00 +.23 +.6 SunstHt pfF N SHOpF 1.61 6.4 26.98 23.60 25.16 2 25.43 25.14 -.07 -2.7 SunTrst N STI 2.00f 2.7 14 75.08 51.96 1907 73.56 10573 75.02 72.86 -.19 +13.9 SunTr pfA N STIpA 1.50 6.4 25.83 22.97 20 23.29 240 23.55 23.20 +.04 -5.3 SunTr pfE N STIpE 1.47 6.0 25.79 25.06 24.70 -2.1tSunworks n Q SUNW 1.88 .61 95 .69 757 .71 .61 -.01 -34.4 SuperCom Q SPCB 4.95 1.53 53 1.93 319 2.04 1.84 -.09 -50.6 SupTech rs Q SCONW 14.90 1.47 30 2.37 210 2.50 2.31 +.06 -78.3 SupDrillg A SDPI 2.33 .65 62 1.95 176 1.95 1.80 +.10 +32.7 SupEnrgy N SPN .32 3.6 12.73 7.66 3517 9.00 13339 10.00 8.88 -.53 -6.5tSupGpCos s Q SGC .40f 2.1 17 28.85 18.19 8 18.95 56 19.65 18.19 -.17 -29.1 SuperiorInd N SUP .36 1.7 33 22.95 12.70 139 21.70 664 22.75 21.25 -.20 +46.1 Supernus Q SUPN 28 61.25 33.30 587 44.30 2699 45.75 42.46 -.25 +11.2 Supvalu rs N SVU 16 32.40 13.60 878 32.29 5246 32.32 32.11 +.07 +49.5 supprt.cm rs Q SPRT 3.15 2.22 24 2.76 55 2.86 2.75 +.02 +14.0tSurfaceOn n Q SURF 18.18 8.64 33 9.70 745 9.77 8.64 +.39 -27.2 SurgPtrs n Q SGRY 19.95 7.10 294 17.35 1375 18.50 17.20 -.45 +43.4sSurmodic Q SRDX 76.00 25.00 163 78.75 472 79.55 74.20 +4.60 +181.3sSuthrlAs n N SLD 1.52 8.9 36 17.20 13.55 31 17.15 206 17.20 16.90 +.15 +13.2 SuthrAsM23 N SLDA 1.75 6.7 26.58 24.58 1 26.20 23 26.55 26.20 -.24 +2.1 SwEBioFu23 N FUE 8.34 6.00 6.00 1 6.08 6.00 -.12 -14.3 SwEGrain23 N GRU 3.89 3.22 2 3.37 10 3.37 3.27 +.01 +.8 SwRCmETR N RJN 3.72 1.87 3 3.28 7 3.29 3.23 +.03 +17.5 SwRCmMTR N RJZ 9.20 7.45 7.86 2 7.91 7.80 +.03 -12.0 SwLgCap22 A EEH 20.52 18.11 20.43 +4.4tSwRCmATR N RJA 6.48 5.76 10 5.84 858 5.85 5.76 +.02 -2.7 SwERCmTR N RJI 5.96 4.90 83 5.53 397 5.55 5.47 +.04 +2.4 SwisHelv N SWZ .64e .2 13.74 12.01 38 13.29 244 13.36 13.19 +.13 +4.2 Switch n N SWCH .03e 20.45 10.00 742 11.56 3171 11.82 11.31 +.10 -36.4 SykesEnt Q SYKE 56 32.15 25.90 129 30.24 506 30.67 29.42 +.94 -3.8 Symantec lf Q SYMC .30 1.5 9 34.20 17.81 5424 20.16 34769 20.59 19.76 +.40 -28.2 Synacor Q SYNC 2.90 1.35 758 1.93 1035 2.25 1.85 -.28 -16.3 Synalloy Q SYNL .13m .6 24.80 10.65 15 22.95 68 23.00 22.00 +.15 +71.3 Synaptics Q SYNA 55.25 33.73 483 48.26 3120 48.74 45.44 +2.26 +20.8 Synchrony N SYF .84f 2.7 11 40.59 28.33 3606 31.67 17556 32.13 31.42 +.31 -18.0 SyndaxP n Q SNDX 15.20 6.10 285 7.76 1711 8.13 7.12 +.60 -11.4 SyneosH h Q SYNH 59.80 31.10 534 49.85 2342 50.40 48.95 +.80 +14.3 SynrgyPh Q SGYP 3.57 1.43 2208 1.95 10440 2.05 1.90 -.04 -12.6 Synlogic rs Q SYBX 23.00 7.27 94 10.58 542 10.63 8.95 +1.53 +9.1 Synnex N SNX 1.40 1.4 12 141.94 93.80 292 96.97 1671 100.91 96.70 +.40 -28.7sSynopsys Q SNPS 51 102.91 78.00 789 102.14 4593 102.91 101.36 +.01 +19.8 SynovusFn N SNV 1.00 2.0 18 57.40 40.27 1108 50.06 6478 50.76 49.37 -.20 +4.4 Syntel Q SYNT 15.00e 20 40.89 17.83 998 40.74 3838 40.74 40.60 +.10 +77.2 Synthes rs Q SES 4.71 2.00 4 2.50 48 2.67 2.35 -12.0 Sypris Q SYPR .08 5.0 1.90 1.25 24 1.60 126 1.65 1.53 +.02 +15.9 SyrosPhar n Q SYRS 20.65 6.30 68 12.29 399 12.77 11.44 +.81 +26.3 Sysco N SYY 1.44 1.9 30 75.98 51.82 1856 74.82 11202 75.42 73.67 -.96 +23.2 Systemax N SYX .22 .6 35 47.75 23.63 67 36.50 445 37.53 36.19 -.85 +9.7T -:T-MobileUS Q TMUS 26 66.64 54.60 2371 66.04 10531 66.49 65.20 +.63 +4.0 TAL Educ s N TAL 47.63 25.60 5958 29.60 27237 30.82 29.46 -.16 -.4tTAT Tch h Q TATT .34e 5.1 15 11.65 7.05 265 6.70 297 7.25 6.40 -.55 -36.2 TC PpLn N TCP 2.60 7.8 11 57.08 22.64 495 33.40 1666 34.54 32.14 -.25 -37.1 TCF Fncl N TCF .60 2.4 16 27.34 14.58 1254 25.35 5044 25.91 24.96 -.32 +23.7 TCF deo pfC N TCFpD 26.06 23.92 29 24.90 130 24.94 24.56 +.22 -3.2 TCG BDC n Q CGBD 1.48a 8.7 12 20.30 16.73 135 16.99 552 17.13 16.91 -.05 -15.2 TCW Strat N TSI .21 3.7 6.01 5.34 57 5.54 236 5.63 5.53 -.07 -5.6 TD Ameritr Q AMTD .84 1.4 28 63.01 42.14 1621 58.57 10251 59.42 57.45 +1.29 +14.6 TDH Hld n Q PETZ 31.75 2.20 5 2.47 52 2.67 2.33 -.18 -56.2 TE Connect N TEL 1.76 1.9 26 108.23 77.16 2220 91.68 10447 93.17 90.97 +.14 -3.5 TESSCO Q TESS .80 4.5 35 24.85 12.15 6 17.85 25 18.00 17.55 +.15 -11.4 TFS Fncl Q TFSL 1.00f 6.5 51 16.62 14.32 211 15.44 643 15.57 15.22 +.08 +3.3 TG Thera Q TGTX 17.35 7.25 927 12.70 4605 12.90 12.30 +.20 +54.9 THL Credit Q TCRD 1.08 12.6 9 9.67 7.70 78 8.55 423 8.57 8.44 +.08 -5.5 THL Crd21 N TCRX 26.31 25.07 0 25.64 29 25.65 25.50 -.06 +1.7 THLCred22 N TCRZ 1.69 6.6 26.98 25.40 1 25.74 14 25.87 25.67 +.11 -.7 THLCSenL N TSLF 1.32 7.8 17.83 16.30 14 16.85 116 16.99 16.82 -.1 TIM Part N TSU .28e 1.9 23.12 14.30 1472 15.04 4594 15.16 14.43 +.31 -22.1sTJX N TJX 1.56 1.4 24 109.50 66.44 3035 109.97 14061 110.12 106.55 +1.91 +43.8tTKK Sy un Q TKKSU 10.08 10.00 67 10.06 609 10.07 10.00 +.03 +.2 TMSR Gl s Q TMSR 89 10.32 3.50 7 4.00 19 4.63 3.70 -.06 -19.7 TOP Shi rs Q TOPS 35.50 .69 159 .94 1070 .94 .91 +.02 -62.7 TPG Pac n N TPGH 10.20 9.67 10.05 213 10.07 10.04 -.01 +3.3 TPG RE n N TRTX 1.72f 8.3 16 21.05 18.22 178 20.65 1005 20.74 20.51 +.02 +8.4 TPG SpLnd N TSLX 1.56 7.8 9 21.15 17.00 196 20.05 1672 20.18 19.68 +.32 +1.3 TPI Co n Q TPIC 32.22 16.35 214 28.03 1432 29.16 27.80 -.79 +37.0 TSR Inc Q TSRI 42 9.40 3.80 7 7.50 37 8.60 6.96 -.66 +44.2 TTEC Hl Q TTEC .54f 2.1 25 43.75 24.35 38 26.20 360 26.95 25.50 +.90 -34.9 TTM Tch Q TTMI 43 19.91 13.61 514 18.70 3436 18.94 17.95 +.72 +19.3 TableauA N DATA 112.42 68.37 458 111.86 3940 112.27 105.61 +3.88 +61.6sTabula n Q TRHC 87.17 19.72 215 87.67 1644 88.35 81.25 +4.33 +212.5sTactSys n Q TCMD 70.15 22.72 177 67.67 894 70.15 64.50 +3.02 +133.5tTahoeRes N TAHO .24 7.0 7.00 3.46 4129 3.44 14883 3.91 3.39 -.37 -28.2 TailorBr N TLRD .72 3.1 13 35.94 11.55 1115 23.54 9722 23.75 21.36 +1.25 +7.8 Taitron h Q TAIT .10 4.4 2.89 1.22 39 2.25 175 2.28 2.15 -.01 +33.9 Taiwan N TWN 22.25 19.21 2 19.85 44 19.95 19.45 +.37 -4.9 TaiwSemi N TSM .73e 1.7 19 46.57 35.35 8772 43.60 45368 44.49 41.37 +2.36 +10.0sTakeTwo Q TTWO 138.65 92.81 2404 133.56 8588 138.65 130.51 -.45 +21.7tTakung n A TKAT 22 5.05 .74 17 .87 141 1.03 .74 -.04 -65.2sTalend n Q TLND 65.23 35.46 482 61.55 2219 65.23 59.98 +.96 +64.2 TallgELP n N TEGP 1.95f 7.9 28.94 17.14 648 24.59 3386 26.13 24.35 -1.54 -4.5 TalosEn rs N TALO 40.16 23.45 162 34.52 813 34.64 30.97 +3.66 +7.3sTandmD rs Q TNDM 44.58 2.14 4024 45.69 16602 46.90 38.50 +7.32 +1836.0 TandyLthr Q TLF 12 8.75 6.79 1 7.60 39 7.80 7.40 -.05 -1.9 TangerFac N SKT 1.40f 5.8 12 26.73 19.86 722 24.06 3319 24.32 23.86 -.17 -9.2 Tantech n Q TANH 4.54 1.10 645 1.55 2956 1.68 1.53 -.08 -39.9 TanzRy g A TRX .68 .24 46 .36 402 .39 .35 -.00 +30.6 Taoping h Q TAOP 5.20 1.00 11 1.34 141 1.40 1.31 -.01 -9.5 Tapestry N TPR 1.35 2.7 32 55.50 38.70 1898 50.69 10032 51.50 50.34 -.34 +14.6 Tapimmu n Q TPIV 13.55 2.58 677 8.62 998 9.18 6.91 +1.29 +119.9 Tarena Q TEDU .28e 3.3 15.97 7.11 99 8.50 953 9.06 8.36 -.30 -43.3sTargaRes N TRGP 3.64 6.6 56.42 39.59 1592 55.07 7741 56.42 54.56 -.60 +13.7sTargaR pfA N NGLSpA 2.25 8.3 27.49 26.06 9 27.16 50 27.49 27.02 -.09 +2.6 Target N TGT 2.56f 2.9 15 88.89 54.04 3446 87.50 18018 87.75 86.21 +.19 +34.1 TaroPhrm N TARO 11 128.46 93.01 34 105.64 151 108.89 102.95 -2.88 +.9 Taseko A TGB 2.46 .68 158 .78 2425 .85 .75 +.01 -66.5 TataMotors N TTM 35.47 16.86 1637 18.55 6108 18.73 18.00 +.20 -43.9 Taubmn N TCO 2.62f 4.1 23 66.61 44.78 534 64.61 2350 65.50 63.76 -.31 -1.3 Taub pfJ N TCOpJ 1.63 6.4 25.58 23.61 2 25.30 11 25.40 25.22 -.05 +.7 Taub pfK N TCOpK 1.56 6.2 26.16 22.72 6 25.19 16 25.20 25.04 +.06 -.1 TaylrDv Q TAYD 26 15.14 9.70 2 11.73 8 12.49 11.22 -.77 -12.6 TaylorMH N TMHC 12 28.42 18.80 562 19.46 3506 19.98 19.21 -.20 -20.5 Team N TISI 25.55 11.45 222 23.30 2668 25.40 22.75 -1.90 +56.4tTechData h Q TECD 23 111.10 73.00 1279 72.75 4252 89.95 71.75 -13.80 -25.7 TechComm Q TCCO 15.40 3.70 13 4.90 80 4.95 4.65 -.05 -57.2 Technip N FTI .13 18 35.00 24.53 2042 30.63 14125 31.35 30.42 +.35 -2.2 TechTarg Q TTGT 34.47 9.56 326 23.99 2267 24.70 23.51 +.02 +72.3 TeckRes g N TECK .16e 30.80 20.06 2164 22.74 8894 24.64 22.66 -.11 -13.1 Tecnoglass Q TGLS .56 6.0 22 10.29 5.95 9 9.37 125 9.70 9.31 -.12 +27.5 Tecogen Q TGEN 4.20 2.05 28 3.09 65 3.30 3.04 -.16 +14.4 Teekay N TK .22 3.2 10.90 6.52 446 6.78 2135 7.10 6.76 -.17 -27.3 TeekLNG N TGP .56 3.6 79 21.65 15.65 235 15.75 1244 16.28 15.65 -.25 -21.8 TeekLN pfA N TGPpA 2.25 8.6 26.36 24.20 1 26.10 34 26.15 25.90 -.05 +3.4 TeekOffsh N TOO .04m 1.8 76 3.12 2.14 296 2.27 1795 2.42 2.27 -.14 -3.8 TeekOf pfA N TOOpA 1.81 8.0 24.49 20.30 1 22.65 26 22.75 22.25 -.07 -1.8 TeekOf pfB N TOOpB 2.13 8.7 26.00 22.01 6 24.37 51 24.76 24.08 +.07 -1.9 TeekOf pfE N TOOpE 2.22 9.0 25.45 24.06 7 24.70 70 24.75 24.56 +.15 -1.4 TeekayTnk N TNK .21 19.4 15 1.95 .94 318 1.08 2843 1.10 1.00 +.01 -22.9 Tegna N TGNA .28 2.4 6 15.60 10.00 1215 11.64 6951 11.91 11.43 -.08 -17.3 TejonRnch N TRC 26.25 18.59 89 22.23 353 22.41 21.82 +.44 +7.1 TeklaHlth N HQH 1.92e 8.3 25.85 20.36 125 23.19 763 23.32 22.83 +.46 +2.8 TeklaHcrOp N THQ 1.35a 7.2 19.00 16.02 108 18.69 718 18.72 18.40 +.34 +6.7 TeklaLfSci N HQL 1.95e 9.5 22.24 18.01 41 20.48 293 20.54 19.88 +.57 +4.3 TeklaWH n N THW 1.40 9.9 14.83 12.47 109 14.11 654 14.18 13.82 +.32 +3.7 TelInstEl A TIK 6.35 2.05 15 2.95 122 3.25 2.95 +13.5sTeladoc n N TDOC 77.25 27.35 1001 77.55 6211 77.90 71.80 +1.80 +122.5 Telaria n N TLRA 5.30 3.42 270 4.11 1346 4.16 3.55 +.53 +2.0tTlcmArg N TEO .71e 4.3 40.19 15.78 1150 16.53 3124 18.25 15.78 -1.31 -54.9tTelItalia N TI 11.28 6.63 245 6.45 773 7.39 6.39 -.57 -25.3tTelItaliaA N TI/A .30e 5.4 9.60 5.80 104 5.57 288 6.15 5.57 -.62 -22.7sTeledyne N TDY 37 238.78 144.40 112 237.26 608 238.78 234.16 +4.38 +31.0 Teleflex N TFX 1.36 .5 31 288.78 203.70 259 247.43 1203 250.44 245.64 -.20 -.6tTelefBrasil N VIV .64e 6.4 12 17.33 9.60 1829 9.89 7813 10.12 9.60 -.04 -33.3tTelefEsp N TEF 1.20e 14.7 11.00 8.28 4807 8.11 8949 8.65 8.07 -.43 -16.2 Telenav Q TNAV 6.85 4.50 43 5.60 165 5.80 5.55 -.05 +1.8 TelData N TDS .64 2.1 10 31.01 23.54 524 30.04 1596 30.91 29.78 -.54 +8.1 TelData45 N TDI 1.66 6.6 26.61 23.29 2 25.25 14 25.39 25.22 -.12 -1.2 TelData 61 N TDA 1.47 6.0 25.64 23.11 4 24.68 40 25.03 24.63 +.05 -.9 TelData60 N TDJ 1.75 6.9 25.98 23.95 27 25.48 53 25.63 25.30 -.04 +.8 TelData59 N TDE 1.72 6.8 25.99 24.26 7 25.33 37 25.35 25.20 +.06 +.1 Teligent Q TLGT 7.34 2.43 155 4.04 1316 4.30 3.88 -.23 +11.3 Tellurian rs Q TELL 13.74 6.45 1939 9.67 11462 9.88 8.76 +.78 -.7 Telus gs N TU 2.10 38.50 34.28 466 37.04 1736 37.70 36.86 -.17 -2.2 TmpDrgn N TDF 4.00e 2.3 24.65 19.37 64 21.34 536 21.80 21.21 +.20 -.8 TmpEMF N EMF 1.28e 2.1 18.00 13.71 48 14.61 303 14.89 14.51 +.01 -11.0tTmpEMI N TEI .80a 8.0 11.98 9.97 129 9.99 909 10.26 9.97 -.19 -10.6tTmpGlb N GIM .30 5.0 6.77 6.03 367 5.99 1311 6.12 5.97 -.11 -7.3 TempurSly N TPX 15 68.05 41.10 722 55.39 3523 58.13 55.15 -2.14 -11.6 Tenable n Q TENB 35.51 29.10 284 33.16 1640 34.10 31.70 -.37 +9.6 Tenaris N TS .69e 2.1 40.64 25.91 1253 33.54 8346 35.86 32.76 -1.36 +5.3 TenaxTh rs Q TENX 12.63 4.41 1 5.53 22 5.65 5.03 +.22 -43.6 TenetHlth N THC 39.74 12.25 958 33.72 5274 33.80 31.54 +1.84 +122.4 Tengsco A TGC 2.47 .57 52 1.09 355 1.17 1.06 -.01 +36.3 Tennant N TNC .84 1.1 86.03 59.00 90 76.55 359 76.95 74.10 +1.55 +5.4 Tenneco N TEN 1.00 2.3 7 65.59 41.64 264 42.79 1809 46.40 42.44 -.05 -26.9 TVA 28 N TVC .96 3.8 25.97 23.29 22 25.00 171 25.27 24.61 +.77 -.4 TVA 29 N TVE .84 3.5 26.98 23.22 17 24.29 119 24.49 24.00 +.45 -2.8 TenzAcq un Q TZACU 10.12 10.01 5 10.05 24 10.09 10.02 +.02 +.2 Teradata N TDC 25 44.27 30.37 713 41.47 2919 41.59 40.92 +.57 +7.8 Teradyn N TER .36 .9 31 50.68 32.06 1461 41.19 7838 41.92 40.84 +.46 -1.6 Terex N TEX .40 1.0 34 50.17 35.30 780 38.75 3749 39.84 38.55 +.21 -19.6 Ternium N TX 1.10e 3.9 9 42.43 26.37 388 28.20 2115 30.76 27.31 -1.26 -10.7 TerraNitro N TNH 5.15e 6.1 10 89.60 76.18 83.96 +5.2 TerrFmP lf Q TERP 2.13e 19.1 14.20 9.55 1128 11.18 5013 11.58 11.10 +.27 -6.5 TerrenoRlt N TRNO .96f 2.5 33 39.27 31.56 269 38.41 1374 38.60 37.77 +.41 +9.6 TerritBcp Q TBNK .88f 2.9 15 33.00 29.14 6 29.88 38 30.05 29.65 -.17 -3.2 Tesaro Q TSRO 136.45 25.62 617 32.45 6550 33.51 30.02 +2.35 -60.8 Tesla Inc Q TSLA 389.61 244.59 5367 301.66 40971 322.44 297.72 -21.16 -3.1sTetraTc Q TTEK .48 .7 28 71.00 40.60 363 69.80 1142 71.00 68.25 +.10 +45.0 TetraTech N TTI 5.11 1.87 646 4.59 2788 4.81 4.47 -.18 +7.5 Tetraphase Q TTPH 7.98 2.05 983 3.54 12868 3.66 2.92 +.44 -43.8 TeucrCorn N CORN 18.60 15.66 52 16.20 513 16.22 15.82 +.11 -3.4 TeucrSug N CANE 10.12 6.51 48 6.79 352 6.80 6.58 +.15 -30.6 TeucrWht N WEAT 7.33 5.80 117 6.67 943 6.67 6.41 +.12 +11.2 TeucrSoyb N SOYB 19.47 15.36 45 15.79 345 15.86 15.48 -.10 -11.7tTeucrmAgs N TAGS 25.70 20.09 20.17 6 20.17 20.09 -.25 -8.7 TevaPhrm N TEVA .73e 3.2 10 25.96 10.85 5365 22.91 40540 23.71 22.86 -.11 +20.9 TexCapB 42 Q TCBIL 1.63 6.3 26.05 25.00 2 25.63 8 25.71 25.56 -.12 +1.4 TexCapB pf Q TCBIP 1.63 6.4 25.83 25.00 20 25.34 75 25.67 25.21 +.21 -.8 TxCapBsh Q TCBI 18 103.05 69.65 475 88.90 2811 93.95 87.60 -3.70 TexInst Q TXN 2.48 2.2 28 120.75 80.03 6550 112.40 24976 116.07 111.86 -1.24 +7.6sTexPacLd N TPL .29f 874.00 372.00 13 834.61 74 874.00 815.00 -12.39 +86.9 TexRdhse Q TXRH 1.00 1.5 31 70.86 44.29 515 68.95 2273 69.16 66.12 +2.13 +30.9 Textainer N TGH .96 6.4 63 26.50 13.50 78 15.10 532 15.62 14.55 +.20 -29.8sTextron N TXT .08 .1 38 69.93 47.79 1543 69.03 7268 69.93 68.79 +.40 +22.0 The9Ltd rs Q NCTY 5.04 .83 71 1.08 176 1.09 .91 +.13 -43.8 TherapMD Q TXMD 7.66 4.34 2216 6.48 10789 6.55 6.03 +.42 +7.3 TherpxBio n Q TRPX 7.69 3.00 101 3.90 2907 5.84 3.48 -.10 -27.0 TheravBio Q TBPH 35.90 21.27 114 28.97 592 29.10 27.45 +1.26 +3.9sThermoFis N TMO .68 .3 30 240.88 177.23 812 239.10 4658 240.88 235.56 +4.39 +25.9sThermon N THR 55 27.95 16.09 92 26.80 949 27.95 25.74 +.64 +13.2 TheStreet Q TST .10 4.8 4 2.50 .82 45 2.09 172 2.20 2.06 -.04 +44.1 ThirdPtRe N TPRE 11 17.10 12.28 2216 13.40 4598 13.65 13.20 -.10 -8.5 1347PrpIns Q PIH 43 8.25 6.55 2 6.90 18 7.10 6.85 -.15 -4.8 1347PrIn pf Q PIHPP 2.00 7.8 28.00 24.15 1 25.50 18 26.50 25.44 +.25 +4.5 ThomsonR N TRI 1.38 3.1 19 48.61 36.52 3928 44.53 21513 46.29 42.95 +1.61 +2.2 Thor Inds N THO 1.48 1.6 11 161.48 87.62 573 95.44 3722 98.29 93.88 +1.38 -36.7s3D Sys N DDD 21.78 7.92 2225 20.35 11062 21.78 20.18 -.56 +135.5 3M Co N MMM 5.44 2.6 29 259.77 190.57 1880 210.92 10511 211.72 205.85 +5.63 -10.4 3PEA Int n Q TPNL 4.10 2.63 84 3.37 710 3.58 3.13 +.25 -7.7sThundBr n Q TBRG 9.75 9.60 6 9.75 24 9.77 9.71 +.03 +1.0 ThundBr un Q TBRGU 10.18 9.97 12 10.14 14 10.18 10.02 -.01 +.9sTiberAcq n Q TIBR 9.74 9.55 31 9.75 149 9.75 9.64 +.10 +1.9sTiberAc un Q TIBRU 10.22 10.00 2 10.12 36 10.22 10.06 -.08 +1.0 Tidwtr N TDW 1.00 3.1 35.98 23.00 179 32.00 819 32.73 30.84 +.48 +31.1 TierREIT n N TIER .72 3.0 24.98 17.04 167 23.84 881 24.22 23.62 +.04 +16.9 Tiffany N TIF 2.20 1.8 34 141.64 86.15 2293 122.65 21259 138.41 122.27 -8.80 +18.0 TileShop Q TTS .20 43 16.05 5.15 134 7.65 1043 8.00 7.45 -.30 -20.3sTillys N TLYS 56 21.40 10.07 2168 23.52 5651 24.98 17.20 +6.23 +59.3sTilray n Q TLRY 62.90 20.10 8485 65.20 61668 66.74 49.50 +21.34 +191.2 TmbrlndBc Q TSBK .52a 1.5 19 39.45 25.50 12 35.51 32 36.45 34.37 -.65 +33.7 Timken N TKR 1.12 2.3 19 55.65 41.85 542 48.65 2531 50.05 47.70 +1.10 -1.0 TimknSteel N TMST 20.24 12.54 159 14.01 1180 14.23 13.58 +.09 -7.8 Tiptree Q TIPT .14 2.2 20 7.24 5.35 200 6.50 517 6.65 6.40 -.05 +9.2 Titan Intl N TWI .02 .3 14.53 6.71 308 7.48 1732 7.90 7.34 -.12 -41.9 TitanMach Q TITN 25.09 11.68 726 18.06 2172 18.82 14.27 +2.34 -14.7 TitanPh rs Q TTNP 2.85 .60 68 .74 289 .83 .69 -.01 -44.5 TivityHlth Q TVTY 19 48.50 29.95 264 34.40 1755 34.53 32.80 +1.45 -5.9 Tivo Cp Q TIVO .72 5.3 20.18 11.30 646 13.65 5233 14.20 13.08 +.65 -12.5 Tocagen n Q TOCA 14.66 7.52 314 9.75 1174 9.83 8.10 +.75 -4.9 TollBros N TOL .44 1.2 10 52.73 33.47 1343 36.23 8842 37.81 36.04 -.78 -24.6 Tompkins A TMP 1.92 2.2 22 91.99 71.27 20 87.87 103 88.95 86.20 -.14 +8.0 TonixPh rs Q TNXP 5.11 .89 294 1.07 1575 1.10 1.00 +.03 -69.0 TootsieR N TR .36b 1.3 26 37.48 27.45 103 28.80 581 29.30 28.50 -.35 -18.5 TopImage Q TISA 1.75 .95 35 1.02 68 1.02 .98 -10.5 TopBuild n N BLD 26 87.21 54.71 466 62.28 3455 69.92 61.15 -6.61 -17.8 Torchlght Q TRCH 1.51 1.01 186 1.17 547 1.17 1.09 +.04 -12.7 Torchmark N TMK .64 .7 7 93.60 74.48 377 87.92 2269 89.35 87.22 -.50 -3.1 Trchmk pfC N TMKpC 27.43 25.44 14 25.77 72 26.31 25.77 -.13 -3.7 Toro Co s N TTC .80f 1.3 25 67.81 56.60 989 60.79 3575 61.52 59.89 +1.09 -6.8 TorDBk gs N TD 2.68 75.46 51.10 1239 60.50 6266 61.47 60.33 +.25 +3.3 MonTNAPpl N TPYP .45p 24.70 20.22 38 23.88 102 24.59 23.81 -.55 +2.2 TortWat n N TBLU 30.84 26.09 3 28.94 4 29.04 28.76 +.38 -2.9 TortEnInd N NDP 1.75 13.8 14.48 10.70 101 12.69 486 12.99 12.50 -.30 -4.4 TortEnInf N TYG 2.62 9.3 32.40 24.24 136 28.12 583 29.07 27.91 -.93 -3.3 TortMLP N NTG 1.69 10.4 21.09 14.91 438 16.27 1402 16.75 16.13 -.43 -7.3 TortPplE N TTP 1.63m 9.2 20.21 15.55 46 17.69 168 18.37 17.65 -.75 -5.9 TortPw&E N TPZ 1.65 8.5 21.77 17.51 22 19.44 147 19.89 19.36 -.30 -5.6 Total SA N TOT 2.71e 4.3 65.69 51.28 817 62.74 7527 65.00 62.39 -1.31 +13.5 TotalSys N TSS .52 .5 25 97.82 64.56 708 97.14 4985 97.45 96.12 +.53 +22.8stTottenAc n Q TOTA 9.70 9.65 225 9.65 1483 9.70 9.65 stTottenA rt Q TOTAR .38 .36 175 .39 1914 .40 .36 +2.6 TottenAc un Q TOTAU 10.24 10.12 166 10.21 743 10.24 10.19 -.02 +.8 TowerIntl N TOWR .48 1.4 15 36.65 21.25 76 33.80 434 35.45 33.70 -.65 +10.6 TowerSemi Q TSEM 12 36.69 19.26 488 21.80 3957 22.36 21.06 +.88 -36.0 TownSprts Q CLUB 14.85 5.00 80 9.15 546 10.20 9.05 -.70 +64.9 TowneBank Q TOWN .64 2.0 35.30 27.85 59 32.60 322 33.05 32.10 -.20 +6.0 TownsqMda N TSQ .30 3.4 12 10.59 6.03 66 8.93 271 9.70 8.61 -.14 +16.3 Toyota N TM 140.99 111.48 153 124.08 1109 127.77 123.80 +1.24 -2.4 TraconPh n Q TCON 3.95 1.90 325 2.10 507 2.25 2.00 +.05 -37.3 TractSupp Q TSCO 1.24 1.4 26 89.62 54.76 1204 88.28 6265 88.99 85.18 -.30 +18.1sTradDsk A n Q TTD 143.47 40.70 506 141.88 3039 143.47 137.26 +3.53 +210.3 TrnWEnt Q TWMC 3 3.10 .80 2 .93 59 1.05 .93 -.07 -49.0 TransAct Q TACT .36 2.6 33 15.80 8.75 8 14.10 54 15.39 14.10 -.45 +6.4 TrCda g N TRP 2.76 6.5 16 51.85 39.16 1123 42.60 4369 44.70 42.48 -1.76 -12.4 TransEntx A TRXC 6.04 .79 4835 5.80 26119 5.85 5.15 +.43 +200.5 TransUn n N TRU .30 .4 30 75.99 41.07 640 75.30 3646 75.51 74.27 +1.19 +37.0 Trnsalta g N TAC .23 6.40 4.75 23 5.85 71 6.05 5.70 +.13 -1.7 TrnsatlPet A TAT 2.18 .58 33 1.73 527 1.86 1.63 +.03 +24.5 Transcat Q TRNS 36 25.35 12.00 44 24.48 133 24.75 23.10 -.03 +71.8 TrnsRty N TCI .20p 52.00 20.37 3 30.39 10 30.65 28.36 +.43 -3.0 TransDigm N TDG 24.00 23 377.67 249.57 571 350.00 2006 360.73 346.92 -4.96 +27.4 TransGlb Q TGA .14 4.2 4.13 1.07 143 3.36 1122 3.61 3.31 -.09 +133.5 TranslBio n Q TBIO 16.60 9.21 15 10.61 119 11.88 9.80 -.25 -7.9 TrnsMont N TLP 3.18f 8.3 16 45.86 33.98 12 38.38 106 39.11 38.12 -.32 -2.7 Transocn N RIG 14.34 7.85 6278 12.11 42942 12.37 11.69 +.33 +13.4tTrGasSur N TGS 24.22 10.72 898 12.99 3347 14.15 10.72 -.20 -41.6 TravelCtrs Q TA 5.85 2.95 142 4.35 666 4.35 4.10 +.20 +6.1 TravCtrs 28 Q TANNI 2.06 8.3 25.48 18.63 2 24.93 37 25.00 24.66 +.19 -1.3 TravelC 29 Q TANNL 2.00 8.4 25.27 17.09 10 23.75 45 23.81 23.51 +.22 -5.8 Travelct 30 Q TANNZ 2.00 8.2 25.55 17.00 2 24.28 24 24.34 23.78 +.51 -2.8 Travelers N TRV 3.08f 2.3 17 150.55 113.76 992 131.60 5787 133.25 130.67 +1.09 -3.0 Travelport N TVPT .30 1.6 20.30 12.10 864 18.57 3179 18.93 18.40 -.09 +42.1 Travelzoo Q TZOO 46 21.15 5.75 42 12.40 256 12.95 12.25 -.50 +92.2 TrecoraRs N TREC 19 15.60 10.25 35 14.00 141 14.12 13.50 +.50 +3.7 Tredgar N TG .44 2.0 29 26.50 15.35 100 21.95 638 23.30 21.40 +.40 +14.3 TreeHseF N THS 17 68.91 36.35 494 52.10 2901 53.66 50.80 -.96 +5.3 TrmntMtg n Q TRMT 17.94 11.10 1 11.97 17 12.47 11.97 -.61 -18.5 Trevena Q TRVN 2.88 1.34 2779 1.80 8272 1.84 1.57 +.23 +12.5sTrex s N TREX 48 85.99 36.63 353 84.70 1655 85.99 81.07 +3.84 TriPointe N TPH 12 19.55 12.28 1323 14.49 8842 14.86 14.25 -.03 -19.1 TriContl N TY 1.02e 3.7 28.32 22.63 43 27.96 246 28.19 27.90 +.06 +3.8 TriCntl pf N TYp 2.50 4.8 52.95 48.56 1 51.70 1 51.70 51.07 +1.05 +2.6 TribMda A N TRCO 1.00 2.7 12 43.71 31.61 1423 36.89 7217 37.01 36.13 -.04 -13.1 Tricida n Q TCDA 34.80 21.87 46 30.83 371 32.98 25.63 +3.83 +18.6 TriCoBsh Q TCBK .68 1.7 22 43.80 33.36 53 38.88 302 39.26 38.43 -.20 +2.7 TridntAcq n Q TDAC 9.81 9.72 11 9.81 32 9.81 9.79 +.01 +.6 TridntAcq un Q TDACU 10.14 10.00 6 10.07 6 10.07 10.02 -.02 +.4 TrilliumTh Q TRIL 13.30 4.35 43 6.05 521 6.15 5.25 +.75 -16.6 TrilogyMtl A TMQ 2.02 .69 70 1.81 887 2.00 1.75 -.20 +66.1 TriMas h Q TRS 22 31.75 22.70 84 30.70 553 31.45 30.40 +.15 +14.8 Trimble Q TRMB 58 45.70 32.01 954 42.10 5253 42.39 41.00 +1.10 +3.6sTrimShrk n N TTAC 38.79 29.34 35 38.57 257 38.79 38.14 +.47 +14.4 TrimAllC n N TTAI 29.03 25.42 1 26.94 4 27.32 26.94 +.08 -.9 TriNetGrp N TNET 39 60.15 32.73 761 59.07 1831 60.07 58.12 -.84 +33.2 TrinityBio Q TRIB .88 22.6 4 6.54 3.78 16 3.90 89 4.00 3.82 -.05 -23.5 Trinity N TRN .52 1.5 8 39.19 28.25 812 35.84 3721 37.18 35.74 -.74 -4.3 TrinMrg n Q TMCX 9.83 9.72 5 9.80 129 9.82 9.78 +.01 +.4 TrinMrg un Q TMCXU 10.25 10.00 10.24 100 10.24 10.24 +2.3 TrinityPlce A TPHS 7.59 5.86 11 6.10 68 6.15 5.97 +.06 -12.2 Trinseo SA N TSE 1.60f 2.1 9 85.35 62.80 372 77.15 1462 79.80 76.80 +.60 +6.3 TrioTch A TRT 13 8.47 4.05 4 4.31 40 4.33 4.20 -.02 -38.5 TripAdvis Q TRIP 62.36 29.50 1237 54.31 6414 54.55 52.70 +.93 +57.6 TriplePtV N TPVG 1.44 11.0 7 14.19 11.12 186 13.12 1313 13.45 12.97 +.17 +3.4 TripPt22 n N TPVY 26.99 24.77 2 25.51 18 25.63 25.25 +.23 -1.4 Triple-S N GTS 20 44.01 21.14 184 21.77 617 22.90 21.42 -.96 -12.4 TriStCap Q TSC 18 30.10 20.30 143 29.75 874 29.80 28.75 +.25 +29.3 TriStCap pf Q TSCAP 1.69 6.4 26.86 25.75 2 26.56 7 26.56 26.25 +.10 +2.5 TritonInt n N TRTN 2.08 5.5 43.85 27.76 380 37.78 1957 39.56 37.39 -.71 +.9 TriumphBc Q TBK 24 44.05 27.25 233 42.45 728 42.50 40.75 +.45 +34.8 TriumphGp N TGI .16 .8 4 34.58 17.75 427 20.80 2070 22.05 20.40 -.31 -23.5 Trivago n Q TRVG 15.80 4.01 569 4.83 2645 4.84 4.30 +.47 -29.4 Tronc Q TRNC 24.74 13.00 169 16.50 1013 17.29 16.27 +.03 -6.2 Tronox N TROX .18 1.1 51 28.40 13.50 649 16.19 5222 16.75 15.79 +.27 -21.1 Trovagn rsh Q TROV 12.96 .65 501 .82 4408 .87 .80 -.02 -77.8 TrueBlue N TBI 18 29.85 19.75 117 29.30 601 29.70 28.95 -.10 +6.5 TrueCar Q TRUE 17.24 8.75 976 12.86 3677 12.91 11.74 +.41 +14.8 TruettHrst Q THST 3.19 1.26 14 1.72 71 1.80 1.61 +.01 -16.9 Trupanion Q TRUP 46.70 20.52 309 38.19 1874 39.56 35.35 +.93 +30.5 TrstNY Q TRST .27f 2.9 17 9.70 7.51 291 9.25 1500 9.40 9.10 -.15 +.5 Trustmk Q TRMK .92 2.6 17 36.32 28.16 248 35.48 1122 36.21 35.12 -.41 +11.4 Tsakos N TNP .20 5.8 4.86 3.11 117 3.45 617 3.48 3.34 +.05 -11.8 TsakE pfB N TNPpB 2.00 7.9 25.77 24.80 2 25.16 12 25.20 25.12 +.00 -.5 Tsakos pfC N TNPpC 2.22 8.8 26.05 25.00 4 25.25 7 25.35 25.25 +.05 -1.0 Tsakos pfD N TNPpD 2.19 8.9 26.65 24.04 2 24.62 15 24.70 24.55 -.05 -.6 TsaksE p E N TNPpE 25.89 24.58 7 24.93 63 24.96 24.83 +.05 -1.1 T2 Biosys Q TTOO 9.98 3.60 286 6.53 1941 6.55 6.01 +.54 +58.5 Tucows grs Q TCX 45 71.75 49.70 161 58.55 460 58.60 54.65 +3.75 -16.4 TuesMrn Q TUES 4.10 2.00 422 3.05 1815 3.30 2.93 -.10 +10.9 Tuniu Q TOUR 9.88 5.81 132 7.49 626 8.30 7.21 -.42 -2.3tTuppwre N TUP 2.72 8.4 66.26 32.71 1043 32.52 3500 34.99 31.56 -1.69 -48.1tTurkcell N TKC 11.29 4.21 3341 4.07 11187 4.71 4.05 -.70 -60.1 TurnPtBr n N TPB .16 .5 34.88 15.34 75 33.66 348 34.16 32.93 -.01 +59.3 TurqHillRs N TRQ 21 3.59 2.18 2781 2.33 9484 2.51 2.32 -.10 -32.1 TurtleBc rs Q HEAR 34.50 1.64 1139 22.91 9208 27.17 22.54 -3.69 +1164.3 TutorPerini N TPC 11 29.90 17.55 536 20.35 2186 20.55 19.70 +.25 -19.7 TwlSeas n Q TWLV 9.94 9.50 9.57 91 9.60 9.50 +.00 +.4 TwlSeas un Q TWLVU 10.35 10.18 10.35 0 10.35 10.35 +1.4 TwlSeas rt Q TWLVR .45 .35 .44 13 .44 .41 +.03 +25.7 21stCFoxA Q FOXA .36 .8 21 50.15 24.81 5075 45.40 30765 45.63 45.12 +.23 +31.5 Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Continued on next page Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 18 www.sunnewspapers.net The Sun/Saturday, September 1, 2018

PAGE 70

21stCFoxB Q FOX .36 .8 19 49.65 24.30 2947 44.90 23034 45.08 44.54 +.32 +31.6 21Vianet Q VNET 38 11.54 4.61 317 9.75 2634 11.30 9.50 -1.20 +22.2 22ndCentry A XXII 4.44 1.92 2098 2.71 8609 2.71 2.37 +.21 -3.2 Twilio n N TWLO 82.78 23.25 927 80.66 7216 81.98 79.51 -.50 +241.8 TwinDisc lf Q TWIN .36 1.4 69 31.95 16.49 15 25.55 78 26.37 24.80 +.02 -3.8 Twitter N TWTR 47.79 16.44 19039 35.18 109615 36.15 34.48 +.90 +46.5 TwoHrb pfA N TWOpA 2.03 7.4 28.17 25.38 3 27.36 14 27.45 27.12 +.14 +.3 TwoHrb pfB N TWOpB 1.91 7.3 27.06 24.54 10 26.05 59 26.20 25.80 +.05 -.8 TwoHrbI rs N TWO 1.88 12.0 7 16.83 13.85 1963 15.62 6647 15.66 15.51 +.09 -3.9 TwoHrIn pfC N TWOpC 25.38 23.26 9 25.24 426 25.32 24.97 +.26 +.6 TwoRvrBc Q TRCB .22f 1.3 20 20.75 16.51 3 17.06 29 17.34 17.06 -.16 -5.9 2U Q TWOU 98.58 47.50 435 89.36 2164 89.53 83.00 +6.16 +38.5sTylerTech N TYL 58 248.25 167.50 135 246.95 639 248.40 241.47 +4.80 +39.5 TymeTch n Q TYME 9.50 2.01 129 2.23 568 2.37 2.18 -.10 -65.0 Tyson N TSN 1.20 1.9 11 84.65 56.79 2782 62.81 12031 63.48 62.26 -.01 -22.5U -:US AutoPts Q PRTS 2 3.14 1.08 102 1.46 673 1.52 1.45 -.04 -42.1 US Concrte Q USCR 32 86.35 44.00 205 48.20 1115 49.95 47.45 -.50 -42.4tUS Gld rs Q USAU .21e 3.27 .99 199 1.14 601 1.19 .99 +.02 -30.1 UBS 3xLCr N WTIU 41.02 11.75 7 35.79 124 36.50 33.44 +1.82 +52.0 UBS 3xInvC N WTID 35.26 6.75 5 7.02 27 7.49 6.85 -.41 -54.1 VelDlyIn n N EXIV 61.00 26.21 7 33.57 45 37.20 33.57 -2.46 -30.6 VelLngVS n N EVIX 20.60 8.27 0 9.02 1 9.02 8.68 +.23 -24.8sUBS FILCG N FBGX 297.31 161.21 3 295.97 22 297.31 288.00 +8.86 +30.3 UBS2xSPDiv N SDYL 3.40e 3.8 91.38 59.18 89.37 11 90.33 89.37 +.22 +4.5 UBS Grp N UBS .69e 4.4 20.89 14.89 1746 15.66 6415 15.91 15.54 +.07 -14.8 UDR N UDR 1.29 3.2 25 40.33 32.88 1257 39.97 6182 40.26 39.27 +.25 +3.8sUFP Tch Q UFPT 26 37.25 25.88 54 35.25 108 37.25 34.50 -1.10 +26.8 UGI Corp N UGI 1.04 1.9 12 55.94 42.51 1016 54.05 3798 54.56 53.72 -.43 +15.1 UMB Fn Q UMBF 1.16 1.5 19 82.14 62.27 123 75.24 742 76.06 74.15 -.32 +4.6 UMH Prop N UMH .72 4.5 22 16.69 11.38 135 15.96 618 16.32 15.84 -.16 +7.1 UMH pfB N UMHpB 2.00 7.6 28.10 25.92 25 26.45 40 26.79 26.30 -.05 -3.2 UMH pfC N UMHpC 1.69 6.6 28.46 24.56 4 25.44 20 25.96 25.44 -.26 -6.3 UQM Tech A UQM 1.79 .83 54 1.20 443 1.20 1.09 +.05 -13.7sUSEcology Q ECOL .72 1.0 41 73.85 44.50 75 72.75 370 73.85 71.75 +.15 +42.6 US FdsHl n N USFD 21 40.92 25.43 1751 32.59 15511 33.60 31.76 -1.05 +2.1 USGlobInv Q GROW .03 1.9 7.49 1.29 51 1.62 296 1.70 1.58 -.01 -58.5sUSPhysTh N USPH .92 .7 64 122.98 56.50 71 125.25 210 125.55 118.15 +6.70 +73.5tUS Silica N SLCA .25 1.2 27 38.70 20.08 2178 21.19 18937 23.09 20.08 -1.45 -34.9 USA Cmp N USAC 2.10 12.7 19.33 15.12 351 16.52 2241 17.79 16.27 -1.23 -.1 USA Tc pf Q USATP 27.82 20.75 0 25.58 2 25.58 25.23 +.53 +1.7sUSA Tech h Q USAT 16.83 5.11 373 16.25 2164 16.83 15.60 +.70 +66.7 USA Trk Q USAK 29.15 10.05 76 21.91 310 22.00 20.84 +.99 +20.8 Usaa USA Vl N ULVM 55.24 48.81 1 53.78 20 54.34 53.70 +.16 +3.4sUsaa SCVal N USVM 57.34 47.00 3 56.99 21 57.34 56.86 -.03 +12.3 USAA IntlVl N UIVM 55.54 46.76 17 48.10 352 49.03 47.99 -.03 -6.5 Usaa EMVl N UEVM 56.13 43.69 11 45.53 25 46.33 45.30 +.08 -11.4 Usaa STrBd N USTB 54.88 49.34 1 49.57 14 49.57 49.50 +.02 -1.0 Usaa IntBd N UITB 50.30 48.09 0 48.73 15 48.76 48.61 -.05 -2.9 USANA s N USNA 30 137.95 55.50 99 131.95 416 134.65 130.60 -.70 +78.2 USCF Oil n N USOU 80.79 22.66 4 69.65 31 71.43 66.20 +3.30 +62.0 USCF ShOil N USOD 26.29 4.69 45 4.96 115 5.26 4.85 -.35 -56.2 USCF shpei N BUY 28.76 23.45 1 28.26 3 28.68 28.20 -.34 +11.6 USCF shpen N BUYN 28.15 23.45 27.25 0 +5.2 USD Ptrs N USDP 1.42f 14.4 12.00 9.00 21 9.85 285 10.05 9.80 -.15 -12.4 USG N USG 24 43.47 27.24 1136 43.10 2924 43.24 43.06 -.09 +11.8 UTStarcm Q UTSI 25 6.51 2.01 15 3.80 97 3.88 3.64 +.02 -32.5sUbiquiti Q UBNT .25 .2 24 90.37 47.78 369 89.71 2717 90.37 82.64 +6.90 +26.3sUltaBeauty Q ULTA 27 261.40 187.96 5310 260.00 9814 268.88 239.44 +18.33 +16.2sUltimSoft Q ULTI 307.97 181.59 225 309.67 1131 309.73 299.65 +9.42 +41.9 UltraClean Q UCTT 6 34.59 12.75 484 15.26 5383 15.79 14.00 +1.23 -33.9 UltPetro n Q UPL 10.18 .92 2076 1.31 17062 1.42 1.19 +.07 -85.5 Ultragenyx Q RARE 87.33 41.67 310 84.73 2779 86.65 76.32 +8.76 +82.7 Ultralife Q ULBI 24 10.95 5.80 17 8.65 156 9.20 8.50 +.10 +32.1tUltrapar N UGP .55e 5.4 26.48 9.89 798 10.22 3094 10.76 9.89 -.11 -55.0 Umpqua Q UMPQ .80 3.7 16 24.89 16.77 960 21.40 5384 21.84 21.11 -.21 +2.9 UndrArm s N UAA 35 24.70 11.40 3161 20.45 24914 21.60 19.31 -1.05 +41.7 UnAr C wi N UA 22.68 10.36 1896 18.97 14198 19.78 17.87 -.74 +42.4sUniQure Q QURE 42.76 7.52 183 42.43 999 42.83 38.61 +3.02 +116.6 UnicoA Q UNAM 11.30 6.80 0 7.15 2 7.25 7.05 -.05 -16.4 Unifi N UFI 15 39.21 28.97 64 31.81 298 32.95 31.50 -.96 -11.3 UniFirst N UNF .45f .2 24 193.05 136.55 56 185.20 284 186.00 181.85 +2.85 +12.3 UnilevNV N UN 1.43e 2.5 61.62 51.56 716 57.48 3488 58.72 57.26 -.22 +2.1 Unilever N UL 1.48e 2.6 60.13 50.74 751 56.87 3070 58.07 56.68 -.18 +2.8 UnionAc un N LTN/U 10.45 10.00 6 10.37 7 10.45 10.37 -.05 +3.3 UnionBkVA Q UBSH .92f 2.2 23 42.74 30.45 120 41.60 1005 42.39 40.87 -.49 +15.0 UnionBkVT Q UNB 1.20 2.3 25 55.00 41.35 1 52.50 6 53.00 51.85 -.25 -.8sUnionPac N UNP 3.20f 2.1 10 153.72 103.41 3392 150.62 17969 153.72 149.00 +.49 +12.3 UniqueF n A UFAB .60 7.5 10 9.70 7.05 15 8.00 42 8.50 7.98 -.30 +7.8sUnisys N UIS 18.65 7.20 11706 18.60 25437 18.75 15.75 +2.65 +128.2 Unit N UNT 14 28.68 15.29 218 26.29 1158 27.58 25.16 -1.19 +19.5 UnBnOH Q UBCP .52 3.9 19 14.00 11.60 0 13.48 24 13.75 13.21 +.08 +1.7 UtdBOH Q UBOH .48 2.1 12 24.00 20.35 22.65 4 23.30 22.65 -.58 +2.0 UBSI Q UBSI 1.36 3.5 24 39.95 31.70 332 39.40 1487 39.85 38.65 -.10 +13.4 UtdCmtyBc Q UCBA .40 1.5 28.85 18.55 1 26.75 6 27.85 26.70 -.75 +30.2 UtdCmBks Q UCBI .60f 2.0 18 34.18 24.47 226 30.34 1384 30.90 29.82 -.19 +7.8 UCmntyFn Q UCFC .28f 2.7 17 11.98 8.63 224 10.35 532 10.48 10.19 -.05 +13.4sUtdContl N UAL 13 87.59 56.51 3079 87.42 14575 87.67 85.57 +2.28 +29.7 UtdFnBcp Q UBNK .48 2.7 16 19.35 15.47 370 17.77 682 18.09 17.48 -.20 +.7 UtdFire Q UFCS 1.24 2.5 31 61.56 38.95 134 49.53 303 51.72 49.04 -1.08 +8.7 UtdInsur Q UIHC .24 1.2 22.23 13.60 34 20.83 216 21.07 20.50 +.11 +20.8 UtdMicro N UMC .09e 3.2 3.14 2.32 306 2.79 3708 2.81 2.77 +16.7 UtdNtrlF Q UNFI 10 52.69 31.84 437 35.51 2209 35.63 34.32 +.41 -27.9 UPS B N UPS 3.64 3.0 21 135.53 101.45 2189 122.88 10564 124.44 121.86 +.14 +3.1 UtdRentals N URI 8 190.74 108.22 821 155.87 4212 161.48 155.33 -.30 -9.3 USecBcCA Q UBFO .36 3.2 24 11.65 8.82 6 11.10 32 11.15 10.99 +.05 +.9 USNatGas N UNL 10.28 8.54 0 9.32 3 9.49 9.27 -.18 +1.5 US12MoOil N USL 25.74 16.75 11 25.51 102 25.70 24.93 +.46 +21.9 USAntimny A UAMY .79 .20 154 .60 589 .63 .50 +.05 +87.5 US Bancrp N USB 1.20 2.2 14 58.50 48.49 5156 54.11 27341 54.72 53.79 +.10 +1.0sUS Bcp pfA N USBpA 35.49e 3.8 937.73 873.48 0 934.00 8 937.73 912.50 +12.00 +5.2 US Bcp pfH N USBpH .89e 3.8 24.22 21.61 47 23.33 200 23.50 23.19 -.06 +3.3 US Bcp pfM N USBpM 1.63 5.8 29.43 27.24 39 27.98 267 28.18 27.88 -.02 -.9 US Bcp pfO N USBpO 1.29 5.1 26.30 23.95 20 25.46 140 25.48 25.22 +.13 +.7 US Brent N BNO 22.42 13.46 98 21.70 641 21.88 21.25 +.48 +19.9 US Cellular N USM 56 45.00 32.06 144 42.76 521 44.48 42.26 -.97 +13.6 US Cellu60 N UZA 1.74 6.8 26.20 23.80 3 25.56 56 25.61 25.41 +.02 +1.3 US Cellu 63 N UZB 1.81 7.2 26.87 24.46 182 25.25 267 26.15 25.24 -.35 -1.8 US Cell64 N UZC 1.81 6.9 27.31 24.55 13 26.31 79 26.70 26.00 +.12 +1.5 USCmdtyFd N USCI 45.44 39.55 52 41.67 397 42.03 41.56 -.05 -2.0 USDslHtOil N UHN 21.76 15.28 22 21.26 24 21.37 20.97 +.39 +9.9 US Engy rs Q USEG 1.96 .71 32 .93 302 .97 .85 +.00 -37.8 US GasFd N UGA 36.45 27.09 7 34.26 46 34.75 33.84 +.31 +7.6 USCoppFd N CPER 21.26 16.20 4 16.72 182 17.29 16.70 -.31 -20.6 USAgriFd N USAG 18.21 15.55 5 15.73 5 15.74 15.68 -.09 -4.7 USLime Q USLM .54 .7 22 101.40 70.56 4 75.89 32 77.30 74.91 -.91 -1.6 US NGas rs N UNG 27.92 20.40 1586 23.95 8366 24.05 23.25 +.07 US OilFd N USO 15.25 9.34 11002 14.71 64584 14.83 14.35 +.28 +22.5 US ShrtOil N DNO 73.75 43.86 1 45.11 45 46.23 44.88 -.88 -20.6 USSteel N X .20 .7 17 47.64 23.16 5534 29.68 36950 31.39 28.62 -1.27 -15.7 UtdTech N UTX 2.80 2.1 23 139.24 109.10 2756 131.70 15138 136.34 130.99 -1.66 +3.2 UtdTherap Q UTHR 7 152.55 100.57 373 122.99 2028 127.42 122.61 -.93 -16.9 UtdGrdian Q UG 1.50e 8.1 28 21.33 15.00 0 18.50 7 18.70 18.10 -.20 sUtdhlthGp N UNH 3.60 1.3 24 270.17 186.00 2958 268.46 15156 270.17 264.42 +4.18 +21.8 UnitGrp Q UNIT 2.40 11.5 53 23.42 13.81 1200 20.82 6115 21.33 20.55 +.24 +17.0 UNITIL N UTL 1.46 2.9 27 53.07 40.92 30 50.55 188 51.81 50.14 -1.19 +10.8 UnityBcp Q UNTY .28 1.1 16 25.50 16.15 4 24.40 27 24.75 24.05 -.20 +23.5 UnityBio n Q UBX 20.48 12.75 96 19.06 485 20.00 16.91 +1.16 +14.5 Univar n N UNVR 52 31.95 25.54 299 27.82 2143 28.81 27.67 -.53 -10.1 UnvslCp N UVV 3.00f 5.0 8 71.60 45.95 149 59.80 622 60.45 58.65 -.10 +13.9 UnivDisp Q OLED .24 .2 75 209.00 78.75 564 122.40 5626 130.60 120.60 +.40 -29.1 UnvElc Q UEIC 15 67.44 26.97 72 43.20 340 45.20 42.60 +.45 -8.6 UnivFor s Q UFPI .35e .9 16 39.58 27.18 175 37.46 890 37.66 36.79 +.40 -.4 UnvHR N UHT 2.64 3.5 45 78.61 53.00 25 76.25 127 76.42 73.42 +1.74 +1.5sUnivHlthS N UHS .40 .3 17 129.43 95.26 661 130.16 2797 130.25 127.00 +2.16 +14.8 Univ Insur N UVE .64a 1.4 15 45.90 15.08 231 44.60 942 45.90 43.25 -.80 +63.1sUnvLogist Q ULH .42 1.1 27 37.68 15.20 91 36.60 388 37.68 35.60 +.10 +54.1 UnvSecInst A UUU 3.50 1.05 14 1.45 84 1.50 1.35 -14.7 UnvStainls Q USAP 69 31.20 17.30 111 30.28 483 30.91 28.32 +1.28 +41.4 UnivTInst N UTI .08 2.9 3.75 2.21 12 2.72 92 2.89 2.68 -.08 +13.3 UnivstPa Q UVSP .80 2.8 17 32.35 26.61 88 28.50 403 28.65 28.00 +1.6 UnumGrp N UNM 1.04f 2.8 2 58.73 34.57 2719 36.88 11588 37.45 35.44 +1.32 -32.8 UnumTh n Q UMRX 17.66 10.15 356 16.31 1471 16.72 14.12 +1.41 +46.8sUplandSoft Q UPLD 38.30 18.52 190 37.22 2339 38.30 34.85 +2.17 +71.8 Ur-Energy A URG 84 .91 .50 891 .84 5449 .85 .73 +.08 +22.5 UraniumEn A UEC 2.00 .96 582 1.71 2790 1.73 1.62 +.08 -3.4 UrbnEdg n N UE .88 3.8 27 26.19 19.51 894 22.86 4163 23.27 22.75 -.35 -10.3 UrbanOne Q UONE 4.85 1.25 6 2.30 19 2.40 2.25 -.10 +24.3 UrbanOnD Q UONEK 2.40 1.35 7 2.20 61 2.30 2.05 +.05 +25.7 UrbanOut Q URBN 24 52.50 20.18 2318 46.48 13678 46.57 44.05 +.88 +32.6 UrogenP n Q URGN 69.57 17.46 122 48.33 370 49.34 44.79 +4.04 +29.9 UrstdBid N UBP 1.06f 5.8 36 18.92 15.36 1 18.20 9 18.50 18.15 -.25 +7.4 UrsBidA N UBA 1.08f 4.7 30 23.94 17.20 77 22.75 344 23.16 22.47 -.36 +4.6 UrsBid pfG N UBPpG 1.69 6.7 26.60 24.78 25.21 12 25.47 25.09 +.09 -4.1 UrstBid pfH N UBPpH 1.56 6.2 26.88 22.97 1 24.98 5 25.10 24.87 +.08 -4.5 UtahMed Q UTMD 1.08 1.2 117.65 69.80 3 90.85 55 95.00 88.00 +2.70 +11.6 Uxin Ltd n Q UXIN 10.49 5.08 311 5.93 2886 6.40 5.79 -.26 -38.7V -:VBI Vac n Q VBIV 5.10 1.78 62 2.04 622 2.12 1.83 +.09 -52.2 VEON Q VEON .29e 10.0 4.47 2.20 3199 2.90 14264 2.91 2.75 +.16 -24.5 VF Corp N VFC 1.84 2.0 48 97.00 61.56 1826 92.13 8297 93.71 90.83 +.36 +24.5 VICI Pr n N VICI .64 3.1 21.33 17.58 1248 20.91 8952 21.01 20.63 +.21 +.1 VOC EnTr N VOC .47e 8.0 12 6.66 3.15 46 5.86 221 6.00 5.48 +.30 -1.0 VOXX Intl Q VOXX 5 8.85 4.64 32 5.40 176 5.75 5.33 -.20 -3.6tVSE Corp s Q VSEC .32f .8 14 59.90 38.00 10 38.58 55 39.28 38.00 -.01 -20.3 VaalcoE N EGY 3.38 .68 285 2.42 2607 2.52 2.34 +.06 +247.2tVaccinex n Q VCNX 12.00 9.05 23 9.99 256 11.18 9.05 -.39 -12.2sVailRsrt N MTN 5.88 2.0 31 299.56 200.68 316 298.05 1012 299.56 293.75 +2.69 +40.3 Vale SA N VALE .29e 2.2 13 15.24 9.53 13375 13.20 88916 13.73 12.99 -.02 +7.9tValerits hn Q VLRX 6.79 1.11 167 1.15 1022 1.25 1.11 -.09 -59.6 ValeroE N VLO 3.20 2.7 31 126.98 67.24 3692 117.88 13131 122.42 116.48 -2.67 +28.3 ValeroEPt N VLP 2.20f 6.2 13 48.66 33.25 141 35.79 1280 38.73 35.31 -2.71 -19.6 Valhi N VHI .08 2.4 30 9.24 2.13 258 3.30 1063 3.96 3.17 -.54 -46.5 Validus pfA N VRpA 26.32 24.12 13 25.26 59 25.76 25.26 +.03 -2.5 Validus pfB N VRpB 26.23 24.15 9 25.26 50 25.67 25.25 +.12 -1.4 VlyNBcp N VLY .44 3.7 21 13.38 10.61 1427 12.05 6876 12.21 11.90 +.07 +7.4 VlyNBc pfA N VLYpA 1.56 5.8 29.24 25.83 7 26.72 46 26.84 26.56 +.07 -3.7 VlyBcp pfB N VLYpB 28.11 24.99 1 26.15 26 26.21 25.91 +.19 -1.1 Valmont N VMI 1.50 1.1 22 176.35 135.35 61 140.40 334 141.45 138.75 +.35 -15.3 ValueLine Q VALU .76 3.1 23 26.94 13.26 2 24.41 10 24.98 22.78 +1.12 +26.1 Valvoline n N VVV .30 1.4 25.63 19.86 656 21.52 5126 21.98 21.30 -.04 -14.1 VanEMGold N OUNZ 13.44 11.53 26 11.78 237 11.92 11.77 -.07 -8.3 VanEGold N GDX .06e .3 25.58 18.15 32492 18.55 207077 19.49 18.50 -.40 -20.2 VnE LgFl n N LFEQ 28.49 24.56 5 28.05 85 28.26 28.02 +.16 +6.6 VanE Grn n N GRNB 27.50 24.66 10 25.89 24 26.04 25.87 -.08 -4.1 VnEkSteel N SLX .40e .9 51.92 39.22 18 44.09 109 45.50 43.71 -.27 -3.8 MV Pharm N PPH 1.30e 2.2 58.24 VnEkHiIn rs N YMLP 25.49 20.51 9 21.73 45 22.56 21.71 -.82 -6.9 VanE Env N EVX .53e .5 98.45 78.51 1 96.67 6 97.33 96.39 +.50 +11.2 VanE EMHi N HYEM 1.57 7.0 24.95 22.08 82 22.28 326 22.49 22.18 -.15 -9.0sVanEHiYM N HYD 1.45 4.6 31.55 30.60 542 31.53 2453 31.56 31.47 +1.1 VanE ChiBd N CBON .68e 24.34 22.06 1 22.40 1 22.74 22.36 -.06 -1.4 VnEkShHY N SHYD .81 3.3 25.30 24.04 24 24.49 189 24.55 24.44 -.05 +1.2 VanE TrH n N THHY VnEkRus N RSX .01e 24.33 19.39 8868 20.03 40939 20.26 19.70 +.11 -5.6 VanE BDC N BIZD 1.47e 8.5 17.86 15.39 28 17.34 383 17.40 17.20 +.11 +4.5 VEckPfSec N PFXF 1.24e 6.3 20.20 18.60 234 19.80 668 19.84 19.65 +.13 +.7 VanE FallA N ANGL 1.63e 4.7 30.39 28.56 131 29.03 657 29.07 29.00 -.01 -3.1 VanE IntHY N IHY 1.26 5.2 26.20 23.90 8 24.16 49 24.35 24.15 -.07 -5.8 VanE Reit N MORT 2.36e 7.7 25.30 21.20 22 24.41 105 24.47 24.25 +.13 +1.4 VnEkCfMun N XMPT 1.35 5.3 27.65 24.80 27 25.36 97 25.43 25.30 -.02 -4.8 VanE EmM N EMAG .92 4.5 22.45 19.99 20.24 4 20.35 20.01 -.04 -7.3 VanE IGFlt N FLTR .15e .6 25.41 25.15 68 25.34 1122 25.35 25.31 +.02 +.3tVanE EMBd N EMLC .98 6.1 19.91 16.07 2402 16.16 19386 16.64 16.07 -.38 -14.9 VanEAltEn N GEX 1.07e 1.8 64.75 56.84 0 60.70 10 61.53 60.64 +.36 -.8 VEckMun N PRB .15e .6 24.68 24.08 0 24.36 0 24.36 24.36 +.04 +.3 VnEkSMu N SMB .20 1.2 17.66 17.05 22 17.26 153 17.30 17.26 -.01 +.1 VanE LgMu N MLN .62 3.1 20.43 19.41 63 19.69 188 19.79 19.66 -.06 -3.1 VanEIntMu N ITM .54 2.3 24.33 23.25 189 23.63 846 23.65 23.57 +.01 -1.8 VnEkHiInInf N YMLI 1.20 9.0 14.90 11.07 2 13.33 65 14.05 13.33 -.61 -.7 VanE GenDr N GNRX 26.68 21.50 26.18 0 26.18 26.18 +.16 +7.7sVanE OilR N CRAK 35.64 25.20 6 34.77 54 35.64 34.48 -.37 +13.3 V IntMoat N MOTI 36.88 31.74 7 32.99 38 33.50 32.89 +.16 -3.3 VEckNucl N NLR 1.72e 3.3 54.27 45.37 0 52.29 3 52.43 51.98 +.28 +6.6 VanEChAMC N CNXT 37.10 25.29 7 25.54 124 26.85 25.46 -.52 -26.2sVanE Israel N ISRA .44e 1.3 33.90 28.13 2 33.84 19 33.90 33.45 +.42 +11.4sVanEWMoat N MOAT .41e .9 46.39 38.60 52 46.19 643 46.39 45.99 +.20 +8.8 VanE UncOG N FRAK .06e .4 18.24 12.59 26 16.60 122 16.81 16.48 +.07 +6.0 VnEkSemi N SMH .58e .5 114.55 85.55 2339 108.94 23369 109.85 107.50 +2.00 +11.4sVnEkRtl] N RTH 1.39e 1.3 110.61 77.47 31 110.75 135 110.75 109.30 +1.31 +21.2 VanE GenD Q GNRX 64.65 54.35 5 63.62 44 64.15 63.37 +.14 +7.3 VanE Agri N MOO 1.10e 1.7 65.86 55.42 78 64.66 245 65.18 64.37 +.49 +5.0 VEckOilSvc N OIH .47e 1.9 29.87 21.79 2775 24.71 19231 25.51 24.51 -.40 -5.1 VanE VecBi Q BBH 136.83 111.36 15 135.18 82 135.50 130.91 +4.37 +8.5 VnEkRusSC N RSXJ .81e 2.5 44.21 31.35 1 32.31 13 32.32 31.95 +.46 -21.2 VEckVcREr N REMX .50a 2.5 32.97 19.26 36 20.08 300 21.21 20.00 -.02 -33.3 VEckChina N PEK 1.41e 1.4 54.26 36.78 3 38.26 20 39.72 38.06 -.42 -20.7 VnEkIndSC N SCIF .57e 1.1 72.57 46.05 94 49.97 163 50.30 49.00 +.44 -26.3 VanE Egyp N EGPT 40.97 26.57 3 33.92 25 34.02 32.86 +1.14 +3.7 VEckPoland N PLND .29e 1.7 21.80 15.47 13 17.35 28 18.02 17.32 -.02 -12.2 VanE JrGld N GDXJ 37.76 26.78 7178 27.64 66681 29.14 27.56 -.57 -19.0 VanE Coal N KOL .13 .8 18.49 14.26 36 15.66 418 16.06 15.57 -.05 -2.3 VnEk Viet N VNM .32e 1.9 20.50 14.41 108 16.56 577 16.84 16.44 -.06 -7.4tVanEBrzSC N BRF 26.12 16.91 145 17.40 201 17.65 16.91 +.24 -25.8 VanEIndo N IDX .25e 1.2 26.90 19.96 49 21.20 155 21.95 21.00 -.45 -14.7 VanENatRs N HAP .64e 1.7 39.67 33.70 2 36.78 13 37.48 36.71 -.10 -.9 VanE VAfr N AFK .53e 2.4 27.39 21.45 3 22.20 31 23.00 22.00 -.25 -10.7 VanE Gam N BJK 1.07e 2.5 50.35 39.66 4 42.76 43 43.54 42.69 +.06 -8.3 VandaPhm Q VNDA 23.35 11.90 719 19.33 2498 21.54 18.53 -1.98 +27.1 VangLTBd N BLV 3.92e 4.2 95.98 86.51 73 88.85 343 89.57 88.85 -.93 -6.6 VangIntBd N BIV 2.17a 2.7 85.85 79.91 446 81.23 2532 81.38 81.07 -.22 -3.1 VangSTBd N BSV 1.08e 1.2 80.25 77.83 677 78.29 7321 78.32 78.21 -.01 -1.0 VangTotBd N BND 2.06e 2.3 82.71 78.30 2012 79.32 9446 79.46 79.19 -.19 -2.8 VangExDur N EDV 4.81e 3.1 123.85 107.64 23 114.03 170 115.26 113.65 -1.42 -5.8sVangMegG N MGK 1.33e 1.0 128.32 101.29 73 127.81 466 128.32 126.13 +2.16 +14.8 VangMegV N MGV 1.53e 1.9 81.59 69.34 39 79.90 281 80.43 79.60 +.41 +4.5 VanHiDvY N VYM 2.10e 2.4 90.93 78.32 460 87.41 2701 88.12 87.08 -.03 +2.1 VangIntHi Q VYMI 2.17e 3.5 72.32 60.91 75 62.51 278 63.83 62.33 -.31 -6.7 VangIntDiv Q VIGI 1.15e 1.8 70.39 62.15 39 65.49 331 66.68 65.26 -.26 -1.2 VangEMGv Q VWOB 3.54 4.7 81.69 74.49 147 74.91 477 75.66 74.80 -.69 -6.7sVangEMI N VXF 1.13e .9 125.36 100.59 482 125.11 1898 125.36 124.22 +1.04 +12.0sVangGrth N VUG 1.38e .9 161.40 128.48 425 160.74 2394 161.40 158.68 +2.41 +14.3sVangLgCp N VV 1.84e 1.4 134.13 111.59 136 133.48 730 134.13 132.80 +1.25 +8.9sVangMidC N VO 1.76e 1.1 166.82 141.72 171 165.65 1280 166.82 165.17 +.75 +7.0sVangSmCp N VB 1.63e 1.0 166.03 132.64 495 165.66 2834 166.03 164.47 +1.25 +12.1sVangSCG N VBK 1.19e .6 190.04 142.99 90 189.93 578 190.15 187.35 +2.97 +18.1sVangSCV N VBR 1.96e 1.4 143.52 119.87 122 142.53 1061 143.52 141.77 +.13 +7.3sVangTSM N VTI 2.17e 1.4 150.77 124.52 2537 150.07 12518 150.77 149.10 +1.39 +9.3 VangValu N VTV 2.05e 1.9 113.46 96.40 809 110.72 4763 111.58 110.30 +.39 +4.1sVangSP500 N VOO 3.81e 1.4 268.05 223.15 3172 266.72 13312 268.05 265.26 +2.52 +8.7 VangMCVal N VOE 1.76e 1.5 117.97 102.03 165 114.63 1114 115.65 114.18 +.07 +2.7sVangMCGr N VOT .82e .6 143.82 117.11 64 143.21 386 143.82 142.30 +1.44 +12.1 VangREIT N VNQ 3.08e 3.7 86.14 72.05 3306 84.05 18971 84.44 82.84 +.63 +1.3sVangDivAp N VIG 1.82e 1.7 109.79 91.60 385 109.36 2258 109.79 108.90 +.59 +7.2 V exUSRE Q VNQI 2.86e 4.9 65.20 55.74 522 57.80 1519 58.60 57.48 +.10 -4.5 VangAllWld N VSS 2.83e 2.5 127.14 109.90 103 114.52 518 115.77 114.20 +.39 -4.0 VangTotW A VT 1.53e 2.0 78.12 68.57 78.12 +5.2 VangAllW N VEU 1.34e 2.6 58.90 50.25 1627 52.09 11341 52.99 51.82 -.02 -4.8 VangEmg N VWO 1.10e 2.6 50.99 40.33 17517 42.04 74468 43.04 41.60 -.14 -8.4 VangPacif N VPL 1.37e 2.0 77.96 66.86 304 69.87 1372 70.55 69.65 +.51 -4.2 VangEur N VGK 1.71e 3.0 63.60 54.26 3487 56.40 13511 57.58 56.17 -.25 -4.6 VangTEBd N VTEB .28e 52.07 50.36 280 51.00 2563 51.04 50.97 -.02 -1.3sVang500Gr N VOOG 1.62e 1.0 158.89 124.89 45 158.30 269 158.89 156.26 +2.64 +15.6 Van500Val N VOOV 2.01e 1.8 116.72 100.00 12 111.65 69 112.86 111.55 -.13 +1.5sVanSC600V N VIOV 1.66e 1.1 150.33 115.59 8 149.03 74 150.33 148.09 -.20 +12.6sVanSC600G N VIOG 1.13e .6 179.21 128.98 27 179.40 106 179.75 177.20 +2.39 +22.9sVangSC600 N VIOO 1.19e .7 165.03 122.83 21 164.63 145 165.03 163.24 +1.02 +18.1sVanMC400V N IVOV 1.50e 1.2 131.09 110.00 4 130.15 39 131.09 129.50 -.03 +6.9sVanMC400G N IVOG 1.16e .8 146.61 118.68 5 146.42 59 146.61 145.42 +1.45 +10.0sVanMC400 N IVOO 1.57e 1.1 138.61 114.37 12 138.08 161 138.61 137.45 +.73 +8.0 VanShTTr Q VGSH 1.20a 2.0 60.93 59.69 101 59.93 1963 59.93 59.84 +.02 -.6 VanSTCpB Q VCSH 2.08 2.7 80.41 77.84 750 78.40 4907 78.42 78.30 +.01 -1.1 VanTotBd n Q VTC 3.05 3.7 88.99 80.51 12 81.63 39 81.94 81.60 -.25 -4.0sVangR3K Q VTHR 2.17e 1.6 134.55 111.53 2 133.74 18 134.55 133.17 +.92 +8.9sVanR2KGr Q VTWG .82e .5 159.90 119.60 10 160.14 78 160.14 157.41 +2.74 +18.2sVanR2KV Q VTWV 1.88e 1.6 119.55 99.00 5 119.22 27 119.55 118.48 +.30 +8.8sVangR2K Q VTWO 1.50e 1.1 139.21 109.49 32 139.10 273 139.27 137.62 +1.21 +13.7sVanR1KGr Q VONG 1.65e 1.0 160.16 123.89 34 159.62 343 160.16 157.73 +2.64 +15.6 VanIntTTr Q VGIT 1.41 2.2 65.53 61.81 467 62.68 815 62.76 62.53 -.10 -2.0 VanR1KV Q VONV 2.49e 2.2 114.79 100.07 25 111.22 321 112.08 110.79 +.30 +2.5sVangR1K Q VONE 2.28e 1.7 134.14 111.57 8 133.57 51 134.14 132.76 +1.31 +9.1 VanMtgBSc Q VMBS 1.44 2.8 53.14 50.79 319 51.43 1868 51.49 51.33 -.04 -1.9 VanLTCpB Q VCLT 3.69 4.2 96.52 86.70 65 88.54 1364 89.50 88.51 -.94 -7.5 VanLTTrs Q VGLT 2.09 2.8 79.71 71.47 177 74.39 382 74.93 74.14 -.75 -4.6 VanIntCpB Q VCIT 2.97 3.5 88.76 82.81 717 84.17 4326 84.38 84.05 -.25 -3.7 VangSTInfl Q VTIP .74e 1.5 49.66 48.52 277 49.00 1645 49.02 48.94 -.01 +.4 VangFTSE N VEA 1.10e 2.6 47.89 41.57 10314 43.12 40590 43.79 42.94 +.07 -3.9 VanTIntBd Q BNDX .61a 1.1 55.28 53.84 1276 54.72 4702 54.74 54.62 -.02 +.6 VanTIntStk Q VXUS 1.54e 2.8 61.17 52.25 628 54.15 3203 55.12 53.90 -.06 -4.7sVangCnD N VCR 2.03e 1.1 181.24 139.00 46 180.90 277 181.24 175.11 +2.58 +16.0 VangCnS N VDC 3.69e 2.6 151.29 126.78 55 140.05 835 141.29 139.44 -.61 -4.1 VangEngy N VDE 2.37e 2.3 109.79 84.39 230 103.08 1179 104.61 102.65 -.20 +4.2 VangFncl N VFH .90e 1.3 75.48 59.92 275 71.58 2272 72.51 71.17 +.16 +2.2sVanHC Etf N VHT 1.96e 1.1 177.50 146.61 181 177.06 1093 177.50 175.00 +2.33 +14.9 VangIndl N VIS 2.25e 1.5 151.28 126.02 62 146.07 774 147.55 145.58 +.71 +2.6sVangInfT N VGT 1.61e .8 203.07 146.70 332 202.80 5516 203.13 198.25 +4.97 +23.1 VangMat N VAW 2.12e 1.6 144.65 121.75 48 134.24 486 136.52 133.91 +.41 -1.8 VangUtil N VPU 3.41e 2.9 125.54 104.82 84 119.26 692 120.33 118.63 -.67 +2.3 VangTel N VOX 3.14e 3.6 95.57 81.62 54 86.81 431 88.08 86.51 -.34 -4.8sVantEng n Q VEAC 9.99 9.62 7 9.96 53 9.99 9.95 +2.5sVantEn un Q VEACU 10.53 9.97 10.53 51 10.53 10.50 +.01 +3.3 VarexImag Q VREX 43.76 27.31 225 31.40 1304 32.23 30.90 +.26 -21.8 VarianMed N VAR 86 130.29 98.34 465 112.02 2165 113.14 111.51 -.44 +.8 Varonis Q VRNS 83.10 37.60 237 73.90 1970 74.35 68.50 +1.75 +52.2 VascuBio Q VBLT 9.05 1.55 88 1.68 477 1.75 1.60 +.08 -76.4 Vaxart rs Q VXRT 11.88 2.76 12 3.05 77 3.18 3.00 -.11 -51.0 VectoIQ n Q VTIQ 9.64 9.51 14 9.58 478 9.58 9.54 sVectoIQ un Q VTIQU 10.17 9.97 10 10.10 391 10.17 10.10 +.00 +1.0tVectorGp N VGR 1.60b 10.3 23 23.14 15.36 2030 15.53 9484 16.07 15.36 -.29 -30.6 Vectren N VVC 1.80 2.5 28 71.74 58.00 676 71.20 2285 71.64 71.14 -.30 +9.5 Vectrus N VEC 13 41.48 26.62 43 32.82 288 33.37 31.32 +.53 +6.4 VedantaLtd N VEDL 1.20e 9.4 21.99 11.58 359 12.78 2368 13.19 12.65 +.02 -38.6 VeecoInst Q VECO 22.35 10.00 686 12.00 3128 12.05 10.85 +1.15 -19.2sVeevaSys N VEEV 104.54 52.17 1113 104.36 7392 104.76 100.68 +3.72 +88.8 VenatorM n N VNTR 26.90 11.04 264 12.08 4559 12.40 11.48 +.19 -45.4 Ventas N VTR 3.16 5.3 17 69.92 46.55 1655 59.87 8187 60.42 58.15 +1.15 -.2 VentasR 43 N VTRB 1.36 5.4 25.65 24.15 2 25.12 15 25.30 25.00 +.21 -.2 VBradley Q VRA 43 15.47 6.99 181 14.66 1210 15.35 14.29 -.33 +20.4sVeracyte Q VCYT 12.44 5.23 367 12.64 1750 12.86 11.76 +.33 +93.6sVerastem Q VSTM 10.01 2.77 2192 9.96 12771 10.03 8.51 +.58 +224.4 Vereit N VER .55 7.0 8.71 6.52 11206 7.82 35719 7.93 7.75 -.01 +.4 Vereit pf N VERpF 1.68 6.6 26.10 24.43 35 25.30 206 25.55 25.26 +.04 -1.1 Vericel Q VCEL 14.75 3.30 391 12.20 3426 12.85 11.60 -.30 +123.9sVerintSys Q VRNT 49.95 37.10 436 48.55 1507 49.95 48.05 -.70 +16.0sVerisign Q VRSN 41 160.08 101.27 1525 158.61 3782 160.08 156.72 +2.53 +38.6sVerisk Q VRSK 41 119.56 78.97 664 119.09 3010 119.56 117.47 +1.15 +24.1 Veritex Q VBTX 23 33.08 23.84 118 30.62 595 31.25 30.10 -.47 +11.0 Veritiv N VRTV 51.00 20.35 60 47.75 221 49.10 47.35 -.60 +65.2 Veritone n Q VERI 74.92 10.00 115 10.44 876 10.84 10.00 -.05 -55.0 VerizonCm N VZ 2.36 4.3 7 55.21 43.97 14167 54.37 57109 55.06 54.04 -.41 +2.7 VerizonC 54 N VZA 1.48 5.7 27.23 25.39 33 25.66 132 25.77 25.64 -.04 -2.7 VermilnE g N VET 2.03 40.59 30.18 92 31.70 545 32.68 31.40 -.42 -12.7 Vermillion Q VRML 2.10 .47 437 .63 1637 .72 .61 +.01 -67.4 VeronaPh n Q VRNA 25.55 10.44 3 12.65 13 12.72 11.56 +.98 +6.6 Verrica n Q VRCA 23.29 13.23 21 17.60 191 18.00 16.80 +.01 +.6 Versartis Q VSAR 22.10 1.35 131 1.80 708 2.00 1.75 -18.2sVerso Cp N VRS 31.10 4.76 1222 31.39 2767 31.53 29.37 +2.20 +78.7 Versum N VSM .24f .6 42.74 33.06 346 39.79 1432 40.21 38.88 +1.17 +5.1 VertexEn Q VTNR 1.50 .65 99 1.28 436 1.32 1.20 +.05 +34.7sVertxPh Q VRTX 186.44 136.50 1299 184.40 6102 186.44 177.60 +7.56 +23.0 Veru Inc Q VERU 3.00 .90 139 1.99 935 2.20 1.85 -.04 +74.6 ViaSat Q VSAT 80.26 59.16 286 62.82 1493 64.11 62.39 -.47 -16.1 ViacomA Q VIA .80 2.4 7 40.64 28.20 26 33.70 258 36.10 33.35 -2.20 -3.4 ViacomB Q VIAB .80 2.7 6 35.55 22.13 4584 29.28 17976 31.31 29.24 -1.70 -5.0sViadCorp N VVI .40 .6 30 62.45 49.20 49 61.60 213 62.45 60.80 -.35 +11.2sViavi Q VIAV 33 11.55 8.34 2032 11.20 7409 11.55 11.19 -.27 +28.1 Vical rs Q VICL 3.70 1.02 81 1.39 412 1.42 1.31 +.06 -24.0 Vicor Q VICR 64.50 16.30 165 62.45 1162 63.75 59.55 +2.45 +198.8sVicMultiF n Q VSMV 30.21 24.92 10 29.98 28 30.21 29.89 +.20 +8.7sVict500VW Q CFA .44e .8 52.50 43.85 40 52.24 184 52.50 52.00 +.22 +7.1sVictDisEnV Q CSF .38e .8 50.77 39.78 4 50.27 42 50.77 49.94 +.04 +11.4sVict500EV Q CFO .47e .9 52.45 43.80 33 52.19 384 52.45 51.86 +.21 +6.9 VicEM Hi n Q CEY 28.35 23.31 36 23.94 43 24.45 23.88 -.22 -8.3 VictDevVol Q CIZ .01j 39.92 32.89 9 33.89 58 34.64 33.89 -.09 -3.5 VictIncEV Q CDC 1.09e 2.3 48.81 43.43 36 47.94 232 48.39 47.78 -.17 +3.3sVictSCVol Q CSA .16e 51.78 40.91 3 51.37 10 51.78 51.12 -.20 +11.5 VictIntlVol Q CIL .15e 46.94 38.37 1 39.58 9 40.29 39.58 +.05 -2.6 VicEmMkt Q CEZ 31.99 26.23 2 27.24 9 27.80 27.12 -.27 -8.2 VictLCHiDv Q CDL .44e 47.44 42.30 12 46.66 62 47.00 46.54 -.20 +3.0 VictSCHiD N CSB .60e 48.80 39.28 2 48.38 24 48.69 47.92 -.07 +8.5 VictIntHiD Q CID .33e 38.00 33.04 1 33.63 6 34.32 33.63 -.34 -7.1 VictCap n Q VCTR 13.50 8.91 77 9.88 478 10.06 9.50 +.38 -14.8 ViewRay n Q VRAY 13.21 5.11 2782 10.08 12132 10.73 9.77 +.21 +8.9 VikingTh n Q VKTX 13.43 1.04 2512 13.07 12009 13.22 11.20 +1.61 +221.9 VillagB&T Q VBFC 53 35.00 26.90 34.10 0 +11.3 VillSupMkt Q VLGEA 1.00 3.4 16 31.49 21.95 20 29.18 90 29.53 28.50 -.08 +27.3 VinceHlg rs N VNCE 7 24.19 3.20 40 21.09 292 22.72 19.91 -1.58 +240.7sViperEnPt Q VNOM 2.40e 6.2 44 40.48 16.25 539 38.91 2278 40.48 38.50 -.98 +66.8 Vipshop N VIPS 6 19.14 6.82 3978 6.98 30882 7.34 6.82 +.10 -40.4 VirTra n Q VTSI 7.36 4.14 41 5.32 548 5.50 4.89 +.32 -15.6 Virco Q VIRC .06 1.2 6.05 3.95 3 4.95 20 5.05 4.90 +.05 -2.0 VirnetX A VHC 8.75 2.10 3560 3.35 4227 3.65 2.90 +.40 -9.5 VirtuFin n Q VIRT .96 4.4 11 37.85 13.10 489 21.80 3511 22.85 21.25 -.31 +19.1 VirDynCr n N BLHY 25.65 24.24 11 24.58 63 24.70 24.26 +.06 -.9 ZweigTR N ZTR .97 8.1 14.18 10.74 94 11.97 490 12.01 11.91 +.03 -10.7 VirtGblMSc N VGI 1.87 14.2 19.46 13.19 36 13.22 301 13.47 13.21 -.12 -24.5 VirtusInv Q VRTS 2.20f 1.7 16 138.03 103.81 16 129.00 175 130.55 127.25 +.45 +12.1 VirtusIn pf Q VRTSP 1.81 1.7 114.06 96.13 109.30 0 109.62 109.30 +.13 +8.3sVirtusa Q VRTU 58.09 33.50 160 58.26 559 58.35 56.29 +.69 +32.2sVisa s N V .84 .6 49 147.71 102.26 5785 146.89 31804 147.71 144.71 +2.69 +28.8 VishayInt N VSH .34 1.4 26.50 17.05 1367 23.80 5846 23.95 23.28 +.65 +14.7sVishayPrc N VPG 32 45.00 20.50 37 43.30 316 45.00 42.65 -1.20 +72.2 VistaGold A VGZ .92 .47 56 .51 330 .54 .51 -.02 -27.1 VistaOutd n N VSTO 23.71 12.36 389 18.47 2002 18.49 17.55 +.46 +26.8 VistaGn n Q VTGN 2.65 .69 117 1.47 1328 1.50 1.33 +.12 +32.1 Visteon s Q VC 22 140.64 105.91 517 110.39 2548 118.85 108.85 -2.23 -11.8 VistraEn n N VST 24.81 17.10 3527 23.54 19929 23.76 22.66 +.88 +28.5 VitalThera Q VTL 9.75 2.85 548 8.05 1909 8.90 7.60 -.40 +35.3sVitaminSh N VSI 14 13.95 2.95 361 12.80 2368 13.95 12.30 -.85 +190.9 ViveveMd n Q VIVE 6.00 1.60 106 3.15 711 3.39 3.00 +.06 -36.6 VivintSolar N VSLR 14 6.15 2.70 236 5.25 1529 5.40 5.15 +29.6 Vivopwr n Q VVPR 6.69 1.02 20 1.80 2619 2.43 1.52 +.23 -37.9 Vivus Q VVUS 3 1.02 .33 221 .56 2239 .62 .55 +.02 +11.7 VMware N VMW 41 165.00 102.03 1208 153.26 8897 156.72 146.25 +1.89 +22.3 VoceraCm N VCRA 34.14 22.43 126 33.16 660 33.83 31.96 -.59 +9.7tVodafone Q VOD 1.82e 8.4 32.75 21.86 19189 21.61 41329 23.12 21.51 -1.22 -32.3 VolarisAv N VLRS 13.06 4.87 251 7.29 2364 7.70 7.01 -.18 -9.1 VolitionRX A VNRX 4.00 1.44 149 2.33 455 2.39 1.95 +.33 -20.7 VoltInfoSci A VISI 4.90 2.16 4 3.50 50 3.58 3.40 -7.9 Vonage N VG 14.61 7.62 3520 14.18 7025 14.34 13.81 -.08 +39.4 Vornado N VNO 2.52 3.3 27 80.30 64.14 646 77.00 3956 77.59 75.51 +.23 -1.5 Vorndo pfK N VNOpK 1.43 5.6 25.93 23.64 7 25.62 49 25.64 25.32 +.22 +1.4 Vorndo pfL N VNOpL 1.35 5.5 25.76 22.37 12 24.68 86 24.73 24.43 +.23 -.8 Vornad pfM N VNOpM 1.31 5.6 25.18 21.57 16 23.47 136 23.72 23.17 +.22 -6.5 Voxeljet N VJET 6.37 3.07 91 4.41 624 4.75 3.95 +.22 -3.5 VoyaAsPcD N IAE 1.02 10.8 11.38 9.17 38 9.45 145 9.60 9.42 -.03 -9.8 VoyaEmHi N IHD .92 11.9 9.86 7.61 54 7.76 509 7.98 7.73 -.08 -12.8 VoyaFincl N VOYA .04 .1 18 55.27 35.82 794 50.07 5044 51.30 49.78 +.32 +1.2 VoyaGlAdv N IGA 1.12 9.6 11.85 10.54 63 11.62 182 11.80 11.56 -.10 +1.7 VoyaGlbDv N IGD .91 12.3 8.16 7.00 246 7.42 3160 7.58 7.32 -.13 -4.3 VoyaInfra N IDE 1.46 9.5 17.66 14.25 37 15.30 231 15.40 15.15 +.16 -9.2 VoyaIntHD N IID .83 12.6 7.90 6.40 23 6.56 120 6.66 6.54 -13.0 VoyaPrRTr N PPR .29 5.8 5.25 4.93 568 4.98 2530 5.02 4.98 -.02 -1.8 Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Continued on next page Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 19 www.sunnewspapers.net The Sun/Saturday, September 1, 2018 2 0 1 8 0 9 0 1 m m 1 9 p d f 1 0 1 S e p 1 8 0 1 : 3 2 : 1 7

PAGE 71

A -ARC Grp ARCW 1.90 -.10 ARCAbio rs ABIO .62 -.00 AbeonaTh ABEO 15.40 +.50 Abraxas AXAS 2.25 -.01 Acasti g rs ACST .56 +.02 AccelrDiag AXDX 24.60 +.40 AcerTh rs ACER 32.08 +.87 AdamisPh ADMP 2.85 +.05 AdestoTc n IOTS 6.05 +.15 AdmaBio ADMA 6.39 +.01 Adomani n ADOM .68 +.01 AMD AMD 25.17 +.28 AehrTest h AEHR 2.53 -.03 AEtern g rs AEZS 1.82 -.02 Aethlon rs AEMD .97 +.04 Agenus AGEN 2.21 +.11 AgroFresh AGFS 6.65 -.08 Airgain n AIRG 11.90 +.02 AkariTh rs AKTX 1.88 +.02 AkersBios AKER .27 +.02 Akoustis n AKTS 8.34 -.20 Albireo ALBO 34.58 +1.07 AldeyraTh ALDX 8.45 +.30 All MMA n AMMA .30 -.02 AldHlPrd rs AHPI 2.39 -.06 Alliqua rs ALQA 2.60 +.05 AltaMesa n AMR 4.74 -.16 Amedica rs AMDA .44 +.01 AmeriHld n AMRH 1.47 +.04 AmElTech AETI .98 -.05 Anavex rs AVXL 2.67 +.14 AntaresP ATRS 3.54 ApollEnd rs APEN 7.51 +.48 ApolMed n AMEH 15.25 -.18 ApplRecy h ARCI 1.07 -.05 ApldDNA APDN 1.22 -.04 ApricusB rs APRI .33 AptoseB g APTO 2.93 +.07 AquaMetal h AQMS 2.43 +.03 AquaB Tc n AQB 2.91 -.15 Aradigm h ARDM 1.39 -.01 Arcimoto n FUV 4.33 -.07 AspenGp n ASPU 7.68 -.32 AssembBio ASMB 40.00 -.38 Astrotch rs ASTC 3.46 -.06 AsureSftw h ASUR 15.03 -.12 Athersys ATHX 2.06 +.03 Atomera n ATOM 5.39 -.11 AttisInd hn ATIS .33 -.02 Attunity ATTU 20.87 +.52 AutoWeb AUTO 3.46 -.04 AVEO Ph h AVEO 2.99 +.07 AvidBios rs CDMO 7.32 +.44 AvistaHl n AHPA 10.11 AxoGen AXGN 43.85 -1.75 AzurRx n AZRX 2.80 +.03B -BIO-key n BKYI 1.72 +.07 BOS Ltd BOSC 2.37 +.03 BSB Bcp BLMT 33.30 +.45 BarHilc rt BHACR .21 +.01 BioDlvry lf BDSI 2.98 +.13 BioLifeSol BLFS 23.96 -.24 BioLneRx h BLRX .93 +.01 Bioblast rs ORPN 1.26 -.07 Biomeri n BMRA 3.60 +.05 BiostrPh rs BSPM 2.04 +.11 BlRidgAc rt BRACR .37 Boxlight n BOXL 3.54 +.01 Brainstorm BCLI 3.96 -.04 Bridglne rs BLIN 1.16 -.22 BrdwyFn h BYFC 1.50 +.02 BroadwdE BWEN 2.18 -.02C -CAS Med CASM 2.24 -.08 CASI Phr h CASI 6.95 +.08 CHF Sol rs CHFS 1.23 CM SevSt rt CMSSR .59 +.01 CPS Tech CPSH 1.67 +.03 CTI BioP rs CTIC 1.88 -.03 CUI Glbl CUI 2.26 -.02 CVD Eqp CVV 6.45 +.03 Caladriu rs CLBS 5.27 +.26 CambLrn ABCD 13.38 -.10 CancrGen h CGIX .91 -.01 Capricor CAPR 1.21 +.01 CpstnTur rs CPST 1.12 -.02 CaroFin s CARO 41.15 -.04 CarverBc lf CARV 4.75 -.06 CatalstB rs CBIO 10.93 +.15 CatalystPh CPRX 3.37 +.36 Catasys n CATS 9.08 -.07 Celcuity n CELC 24.72 -.49 CellectBio n APOP 5.55 +.10 Celsion rs CLSN 2.85 +.03 CelsiusH n CELH 4.57 +.44 Cemtrex rs CETX 1.65 CntRsDvA CDEV 19.27 -.13 CntlVyCm CVCY 21.61 +.21 CentCas CNTY 8.00 -.07 Cerecor n CERC 4.83 -.07 CescaTh h KOOL .44 -.05 ChampO hrs CSBR 8.82 +.06 Chantic rs BURG 2.60 -.02 CharlsCol h CTHR 1.03 +.03 CharterFn CHFN 24.91 +.18 ChckPnt n CKPT 4.20 +.15 Chembio CEMI 10.45 +.15 ChAdvCns CADC 4.00 +.15 ChinaAuto CAAS 4.23 +.06 ChiCmCr h GLG .84 -.02 ChiCustR n CCRC 9.76 +.61 ChinaHGS HGSH 1.37 -.00 ChinaJJ h CJJD 1.34 +.02 ChinLend h CLDC .94 -.00 ChiRecy rs CREG 1.23 -.01 ChinaNt rs CNET 2.01 +.01 ChromaDx n CDXC 4.53 -.01 CitiusPh n CTXR 1.53 +.03 CivistaBcsh CIVB 23.88 +.06 ClearOne CLRO 2.15 +.04 ClearSign CLIR 2.05 -.13 CleBio hrs CBLI 1.91 -.03 CoDiagn n CODX 3.27 +.03 CohBar n CWBR 5.24 -.11 CmtyBkTr ESXB 9.05 +.15 CmstkH rs CHCI 2.80 -.14 ConstAlph n CNAC 10.06 -.01 ContraFect CFRX 2.20 +.08 Corcept CORT 15.02 +.02 CryoPort rs CYRX 14.20 +.01 CueBioph n CUE 9.62 +.59 Cyclacel rs CYCC 1.53 -.04 CymaBay CBAY 13.63 +.30 Cyren Ltd CYRN 2.95 +.10 CytRx rs CYTR 1.13 +.01 Cytosorbnt CTSO 14.65 +.15D -DareBio rs DARE 1.10 +.07 DarioHlth DRIO 1.10 +.09 DasanZ rs DZSI 10.84 +.37 Daseke n DSKE 8.99 -.03 Data IO DAIO 5.38 +.04 Datawatch DWCH 12.75 +.40 DelTaco TACO 12.93 +.13 DelmarPh n DMPI .55 +.01 DeltaTch h DELT .78 -.03 Dennys DENN 15.07 -.01 Determine DTRM .82 +.02 DifferBr rs DFBG 4.82 +.07 DiffusP hn DFFN .38 -.00 DigitalAlly DGLY 2.60 +.05 DigitlTurb APPS 1.40 -.04 DivrsRst h SAUC 1.19 -.02 DryShips s DRYS 4.83 -.02 DynavaxT DVAX 13.85 +.30E -ENDRA n NDRA 2.61 +.18 ENGlobal ENG 1.04 +.01 EagleBncp EGBN 53.85 +.15 EastrAcq n EACQ 10.35 EastsDist n EAST 7.30 -.25 Eco-Stim h ESES .42 +.05 eGain EGAN 14.30 -.65 EksoBio n EKSO 2.68 -.03 Energous WATT 12.82 +.34 EngyFocus EFOI 2.19 +.06 EsqFnHld n ESQ 26.00 +.65 Euroseas rs ESEA 1.64 +.03 EvofemBio EVFM 4.06 +.58 EvokePhm EVOK 2.89 +.09 ExactSci h EXAS 74.89 -.54 ExelaTch n XELA 5.98 -.01 EyegatePh EYEG .56 +.01F -FS Bncp FSBW 58.33 -.28 FalcMinrl FLMN 11.39 FarmersNB FMNB 15.85 +.05 FedlStAc n FSAC 10.10 -.02 FenncPhr n FENC 9.52 -.39 FinjanH FNJN 4.39 -.20 FstUSBcsh FUSB 11.16 -.04 First LI s FLIC 21.80 +.20 FiveStar FVE .99 -.04 FlexSh n FPAY 2.88 -.14 Fonar FONR 26.20 +.50 ForshtAut n FRSX 2.85 -.03 FortressBio FBIO 1.97 +.03 Forward h FORD 1.54 +.09 FulingGbl n FORK 2.60 -.20 FullHseR FLL 3.05 -.09 FuweiF rs FFHL 2.10 -.09G -GSV Cap GSVC 7.27 +.03 GTx Inc rs GTXI 23.92 +.51 GWG Hldgs GWGH 11.10 +.26 GalectinTh GALT 6.47 +.61 GalmedPh GLMD 13.55 +.24 GeneticT rs GENE 1.13 -.02 GeniusBr n GNUS 2.23 -.08 Gevo rs GEVO 3.85 +.03 GblEagEnt ENT 2.66 +.11 GlSlfStor n SELF 4.25 +.00 GlobusM rs GLBS .42 +.01 GoodTimes GTIM 4.90 -.20 GorsHl A n GSHT 10.33 +.01 GoresHl un GSHTU 10.92 +.05 GreenBrick GRBK 10.45 +.20 GrpoFin GGAL 22.50 +3.68H -HF Foods n HFFG 13.40 +.20 HTG Mol h HTGM 4.49 +.35 HalladorE HNRG 6.11 +.05 HaymkA un HYACU 10.41 +.06 HernTher h HRTX 38.55 -.05 HerzfldCrb CUBA 6.47 -.03 HeskaCorp HSKA 107.00 +5.67 HghwyH HIHO 3.65 +.10 Histogenics HSGX 2.92 +.37 HometBk n HMTA 13.91 +.21 HostessBr n TWNK 11.76 -.09 HowardBcp HBMD 17.45 +.25 HudsonTc HDSN 1.87 +.06 HuttigBld HBP 5.18 +.17I -ICAD ICAD 3.00 -.03 IFresh n IFMK 3.42 +.12 Itus Cp hrs ITUS 3.81 +.39 IdealPower IPWR .66 +.01 Identive lf INVE 6.07 -.18 ImageSens ISNS 6.05 -.25 ImprimisP IMMY 3.04 IndusAcq n INDU 9.97 IndSvAm lf IDSA 2.32 -.04 InfrEnAlt IEA 10.60 +.21 Insignia s ISIG 2.18 -.10 InspEnt INSE 7.10 +.05 IntecPhm n NTEC 3.95 -.05 Intelliph IPCI .27 IntMonEx n IMXI 9.80 +.30 IntrpDia rs IDXG 1.47 +.06 iRadimed IRMD 27.50 +.60 Iteris ITI 5.15 +.06 IzeaWrldwd IZEA 1.73 +.03J -Jason Inds JASN 2.77 +.02 JensynAc wt JSYNW .44 +.01 JointCorp JYNT 8.57 -.03K -KBL Mrg rt KBLMR .38 KayAnAc n KAAC 10.27 -.01 KeryxBio KERX 3.41 +.07 KindredBio KIN 14.90 +.10 Kingstone KINS 18.55 -.20 KingtoneW KONE 7.68 +.09 KitovPh n KTOV 2.04 +.07 Koss h KOSS 3.64 -.17 KrystlBio n KRYS 16.44 -.08 VoyaNatRs N IRR .81 13.1 7.00 5.75 87 6.18 361 6.26 6.14 -.00 -1.3 VoyagerT n Q VYGR 31.91 9.00 155 21.74 1117 22.20 19.92 +.25 +31.0 vTvThera n Q VTVT 8.40 .65 96 1.09 371 1.22 1.05 -.08 -81.9 VulcanM N VMC 1.12 1.0 24 141.20 108.17 984 110.80 5400 114.69 110.00 -.81 -13.7 Vuzix Q VUZI 11.40 4.10 94 6.50 843 6.50 6.25 +.10 +4.0W -:W&T Off N WTI .40 5.9 12 9.12 1.86 2060 6.77 13859 6.92 6.45 +.20 +104.5 WBI TacGr N WBIA .03e .1 26.51 22.50 7 25.25 47 25.49 25.11 -.06 +.5 WBI TactV N WBIB .08e .3 27.48 23.67 5 24.45 37 24.78 24.36 -.16 -7.2sWBI TacYd N WBIC .28e 1.2 24.17 20.92 8 23.55 48 24.17 23.52 -.44 +5.3 WBI TacSel N WBID .05e .2 25.62 21.92 10 25.11 33 25.12 24.82 +.29 +2.5sWBI LCTG N WBIE .19e .7 28.10 23.50 14 27.91 44 28.10 27.83 +.14 +7.2sWBI LCTV N WBIF .22e .7 30.51 25.93 10 30.41 31 30.51 30.27 +.25 +5.1 WBI LCTY N WBIG .31e 1.1 28.00 22.73 9 27.15 62 27.47 27.08 +.00 +5.0 WBI LCTS N WBIL .04e .1 29.15 24.92 7 28.03 28 28.17 27.96 +.07 +2.2 WBI PwFact N WBIY 28.05 22.93 32 27.16 170 27.78 27.09 -.39 +2.1 WBITacRot N WBIR 26.78 24.47 6 25.31 69 25.44 25.21 +.14 -.6 WBI TacInc N WBII .26e 1.1 25.76 23.77 13 24.05 89 24.09 23.98 +.01 -5.2 WBI THiInc N WBIH .45e 1.9 25.43 23.68 30 24.12 220 24.30 24.07 -.08 -3.3 WCF Bcp n Q WCFB .20 2.2 10.40 8.75 12 9.11 34 9.25 8.75 +.11 -4.3sWD 40 Q WDFC 2.16 1.2 43 176.05 106.30 50 177.45 219 178.25 172.35 +2.50 +50.4 WEC Engy N WEC 2.21 3.3 22 70.09 58.48 1411 67.58 7447 68.16 66.75 -.22 +1.7 WEX Inc N WEX 36 198.82 105.83 270 190.22 1272 191.14 186.00 +1.34 +34.7 WMIH Q WMIH 1.67 .60 4428 1.51 31534 1.64 1.49 -.06 +77.9 WNS Hldg N WNS 26 54.38 34.70 245 51.83 743 52.40 50.15 +.87 +29.2 WP Carey N WPC 4.06 6.1 18 72.41 59.23 288 66.58 1274 67.19 65.58 +.67 -3.4 WPP plc N WPP 3.91e 4.7 103.53 73.66 137 82.80 430 84.64 81.77 -.52 -8.6 WPX Engy N WPX 19.78 9.38 3640 19.07 19935 19.26 18.43 +.08 +35.5 WSFS s Q WSFS .44 .9 15 57.70 42.45 161 48.80 707 49.75 48.30 -.50 +2.0 WSI Inds Q WSCI .16 3.0 59 6.55 2.90 30 5.30 43 5.55 5.06 -.25 -11.7 WVS Fn Q WVFC .32a 2.0 25 18.05 14.76 1 16.02 2 16.40 15.97 -.43 +3.5 Wabash N WNC .30 1.6 13 26.54 17.47 902 18.24 2676 19.26 18.01 -.57 -15.9 WABCO N WBC 16 162.20 113.00 279 123.08 1493 124.48 121.04 +2.57 -14.2 Wabtec N WAB .48 .4 33 114.85 69.20 476 108.32 2697 110.92 107.43 -.92 +33.0 WaddellR N WDR 1.00 5.0 14 23.82 17.53 510 20.02 2284 20.80 19.82 -.55 -10.4 WageWrks N WAGE 31 65.80 38.40 208 53.50 877 53.65 51.30 +.80 -13.7 WalMart N WMT 2.08f 2.2 23 109.98 77.50 6323 95.86 41844 96.83 94.29 +.91 -2.9 WalgBoots Q WBA 1.76f 2.6 14 83.89 59.07 4416 68.56 25525 69.87 67.54 -.65 -5.6 WalkerDun N WD 8 61.44 42.66 226 54.50 991 55.50 53.18 -.40 +14.7 WarrMet n N HCC .20 31.65 11.22 639 24.05 3067 24.62 23.40 +.70 +22.0 WashFed Q WAFD .72f 2.1 15 37.70 29.80 470 34.10 1810 35.10 33.66 -.85 -.4 WashPrGp N WPG 1.00 12.9 21 8.87 5.40 1616 7.74 12131 8.12 7.52 +.13 +8.7 WashPr pfH N WPGpH 1.88 8.0 25.55 20.05 14 23.36 104 23.55 23.19 +.05 -5.1 WashPr pfI N WPGpI 1.72 8.1 25.84 19.11 2 21.21 33 21.31 21.00 +.02 -14.4 WREIT N WRE 1.20 3.8 31 33.75 24.92 324 31.56 1542 31.61 31.07 +.30 +1.4 WshTrst Q WASH 1.72 2.9 19 63.25 49.15 20 60.00 118 61.00 59.00 -.30 +12.7 WasteCon s N WCN .56 42 80.18 64.46 509 79.39 2285 79.64 78.38 +.74 +11.9 WsteMInc N WM 1.85 2.0 19 91.64 75.71 1504 90.90 6553 91.10 90.17 +.20 +5.3 Waters N WAT 29 220.20 177.58 433 189.48 1996 192.59 188.34 +.12 -1.9 WaterstnF Q WSBF .48a 2.8 16 20.05 16.60 32 16.90 272 17.05 16.75 -.05 -.9 Watsco N WSO 5.80 3.3 33 192.94 141.61 172 174.99 945 176.46 172.64 +.01 +2.9 WatscoB N WSO/B 5.00f 2.9 36 192.75 142.00 173.86 1 177.08 173.86 +3.86 +2.9 WattsWtr N WTS .84 1.0 28 93.35 59.15 86 82.45 377 84.28 82.25 -.64 +8.6 WaveLfSc n Q WVE 55.95 18.79 156 53.30 614 54.95 48.60 +4.60 +51.9sWayfair N W 135.82 55.33 1039 135.17 5669 135.82 127.19 +6.64 +68.4 WaysideT Q WSTG .68 5.7 6 17.25 11.19 5 12.00 29 12.15 11.85 +.25 -28.1 WeathfIntl N WFT 4.72 2.07 16818 2.42 108350 2.92 2.37 -.47 -42.0 Web.com Q WEB 11 28.35 15.75 536 27.95 1559 28.05 27.90 -.10 +28.2 WebsterFn N WBS 1.32 2.0 21 69.63 44.04 300 65.38 2930 67.73 64.51 -1.70 +16.4 WbstFn pfF N WBSpF WeiboCorp Q WB 142.12 70.13 1981 76.74 10641 83.35 74.93 -1.83 -25.8 WtWatch N WTW 52 105.73 40.93 895 74.90 6213 80.30 74.56 +.09 +69.2 WeinRlt N WRI 1.58 5.1 11 33.83 25.67 703 30.93 3404 31.35 30.57 -.05 -5.9 WeisMk N WMK 1.20 2.6 22 57.82 31.26 72 46.59 327 49.07 45.95 -2.26 +12.6 Welbilt N WBT 23.85 18.34 513 22.13 3961 22.34 21.47 +.63 -5.9sWellcare N WCG 35 305.75 162.25 432 302.57 1751 305.75 299.01 -.64 +50.5 WelleslyBc Q WEBK .22 .7 22 34.50 25.10 2 33.60 10 34.50 33.48 -.40 +13.1 WellsF pfL N WFCpL 75.00 5.8 1359.86 1253.00 4 1297.00 30037 1303.97 1286.40 +18.85 -1.0 WellsF pfN N WFCpN 1.30 5.3 25.43 23.51 30 24.71 189 25.00 24.62 +.15 -1.6 WellsF pfO N WFCpO 1.28 5.2 25.36 23.40 20 24.72 178 25.05 24.61 +.06 -1.6 WellsF pfP N WFCpP 1.31 5.3 25.48 23.69 31 24.93 123 25.22 24.88 +.19 -1.0 WellsF pfQ N WFCpQ 1.46 5.7 27.89 25.17 83 25.74 600 26.14 25.74 +.07 -4.7 WellsF pfR N WFCpR 1.66 6.0 29.54 26.87 34 27.51 242 27.95 27.49 +.05 -3.9 WellsF pfT N WFCpT 1.50 5.9 26.78 25.09 13 25.60 149 26.03 25.60 +.11 -3.2 WellsFargo N WFC 1.72f 2.9 14 66.31 49.27 16717 58.48 86507 59.48 58.07 -.21 -3.6 WellsF pfY N WFCpY 26.50 24.33 35 25.35 311 25.57 25.17 +.21 -2.3 WellsF pfX N WFCpX 26.16 24.15 40 25.07 372 25.40 24.99 +.07 -1.8 WellsF pfW N WFCpW 26.65 24.32 56 25.34 251 25.72 25.31 +.07 -2.5 WellsF pfV N WFCpV 26.82 25.00 40 25.85 216 26.32 25.81 +.03 -3.6 EvgGlbDiv N EOD .54m 9.7 6.50 5.43 119 5.57 540 5.59 5.54 -.01 -6.1 WFAdvInco A EAD .82 10.1 8.77 7.80 155 8.04 907 8.08 8.02 -4.3 WFAdMSec A ERC 1.16 9.3 13.49 12.24 104 12.49 489 12.60 12.47 -.09 -4.4 WFREI pf N WFEpA 1.59 6.1 27.35 25.20 12 25.98 79 26.09 25.88 +.01 -1.9 WFAdUtlHi A ERH .90 7.1 13.50 9.51 10 12.65 50 12.87 12.61 -.01 -4.2 Welltower N WELL 1.68e 2.5 15 75.58 49.58 2080 66.71 8468 67.16 65.34 +.77 +4.6 Welltwr pfI N HCNpI 3.25 5.2 67.53 54.50 13 62.23 226 62.79 61.31 +.80 +3.9 Wendys Co Q WEN .34 1.9 19 18.68 13.57 2005 17.65 9397 18.01 17.56 -.06 +7.5 WernerEnt Q WERN .36 1.0 23 43.95 32.00 482 37.05 3470 37.45 36.38 +.25 -4.1 Wesbanc Q WSBC 1.16 2.4 20 51.12 36.12 75 49.35 522 50.50 48.71 -.78 +21.4 WescoAir N WAIR 17 14.23 6.05 185 12.15 2079 13.35 12.10 -1.00 +64.2 Wesco Intl N WCC 18 69.35 48.95 231 61.15 1215 62.80 60.10 -.30 -10.3 WestBcp Q WTBA .80 3.3 15 28.00 21.15 12 24.15 78 24.55 23.80 -.20 -4.0sWestPhrm N WST .56 .5 50 118.05 82.74 228 117.05 1600 118.05 115.88 +.23 +18.6 WAmBcp Q WABC 1.60 2.5 31 64.76 49.38 51 64.03 275 64.23 62.40 +.23 +7.5 WestellT rs Q WSTL 32 4.60 2.50 3 2.87 267 3.00 2.80 -23.5 WstnAlliB N WAL 16 64.06 44.83 445 57.65 3202 58.41 56.59 +.10 +1.8 WstnAll56 N WALA 1.56 6.1 26.71 25.15 5 25.72 46 25.82 25.59 +.18 -1.9 WstACpLn N TLI .87 8.7 10.95 9.93 28 9.96 263 10.02 9.94 -.05 -5.3 WAstEMkt N EMD .84 6.2 16.16 13.11 107 13.57 648 13.69 13.49 +.05 -12.7tWsADefOp N GDO 1.36 8.3 18.58 16.27 33 16.32 169 16.45 16.27 -.14 -9.3 WAstGlbHi N EHI 1.16 12.5 10.40 9.03 85 9.22 432 9.24 9.13 +.03 -9.8 WstAstHI2 N HIX .80 13.8 7.28 5.97 255 6.38 1021 6.38 6.34 +.03 -8.5 WAHiInOp N HIO .43 8.9 5.19 4.73 164 4.81 941 4.84 4.80 -.01 -5.1 WAstHYOp N HYI 1.32 9.1 15.73 14.37 48 14.48 266 14.59 14.41 -.08 -4.2 WstnAsst N PAI .69 4.9 17.37 13.32 33 14.04 99 14.04 13.84 +.10 -11.3tWstnAsInt N SBI .48 5.6 9.95 8.55 27 8.59 244 8.60 8.55 -7.7 WAstDefOp N IGI 1.20 6.0 23.67 19.56 27 20.08 104 20.25 19.89 -.07 -12.2 WAMgdMu N MMU .78 6.1 14.60 12.54 67 12.72 314 12.72 12.60 +.08 -9.7sWstAstMtg N WMC 1.24e 11.1 11 11.17 8.54 194 11.13 1157 11.17 10.80 +.34 +11.9 WAMtDOp N DMO 2.82a 12.5 26.75 21.50 47 22.50 313 22.68 22.03 +.16 -8.8 WA MunDef N MTT 1.01a 4.8 23.85 20.45 8 21.18 85 21.20 20.82 +.05 +1.4 WstAMunHi N MHF .34 4.7 8.05 7.08 22 7.22 238 7.25 7.18 +.03 -2.4 WAMunPrt N MNP .87 6.1 16.21 13.94 20 14.22 88 14.25 14.14 +.06 -6.6 WAstBdF N WEA 1.08 8.6 14.34 12.50 36 12.60 162 12.76 12.59 -.10 -8.8tWstAVari N GFY .93 5.7 17.79 16.26 3 16.34 24 16.42 16.21 -.02 -5.9 WAstInfSc N WIA .38 3.4 12.10 11.20 15 11.46 198 11.50 11.36 +.07 -2.8 WAstInfOpp N WIW .40 3.6 11.75 10.92 29 11.07 319 11.09 11.03 +.03 -3.1 WstC&G gs A WRN 1.44 .65 27 .68 248 .72 .66 -.02 -32.7 WDigital Q WDC 2.00 3.2 7 106.96 61.54 3315 63.24 16096 65.22 62.60 -.57 -20.5 WstnGasEq N WGP 2.19f 6.5 21 42.92 31.63 180 33.86 1175 35.71 33.45 -1.85 -8.9 WstnGasPt N WES 3.80f 7.8 40 54.40 40.44 513 48.85 4452 52.32 48.46 -2.96 +1.6 WstNwEnB Q WNEB .16 1.5 23 11.25 9.75 31 10.65 190 10.90 10.50 -.20 -2.3 WstnUnion N WU .76 4.0 10 22.21 18.38 3937 18.92 19121 19.00 18.72 +.10 -.5 WestlkChm N WLK 1.59f 1.7 9 124.30 73.68 683 94.57 3497 98.99 93.78 -2.37 -11.2 WestlkCLP N WLKP 1.63f 6.4 17 27.75 21.10 37 25.60 188 25.85 25.24 +2.6 WestmRs s N WMLP .46m 24.4 5.58 .98 7 1.89 89 2.00 1.83 -32.3 WestpacBk N WBK 1.52e 7.4 26.38 20.05 340 20.51 1930 21.11 20.20 +.40 -15.9 WstptFuel g Q WPRT 4.33 2.10 1444 3.64 10055 3.77 2.83 +.77 -3.2 WestRck N WRK 1.72 3.1 16 71.55 52.78 2571 55.08 7939 56.51 55.06 -.32 -12.9tWestwtrRs Q WWR 1.57 .23 800 .22 3438 .29 .22 -.04 -79.4 WestwdH N WHG 2.72 4.7 12 71.00 53.51 17 57.53 94 59.40 57.14 -.88 -13.1 WeycoGp Q WEYS .92 2.6 22 39.93 27.00 14 35.47 65 38.90 34.90 -2.64 +19.3 Weyerhsr N WY 1.36 3.9 30 38.39 31.35 3274 34.71 13846 35.40 34.47 -.17 -1.6tWheatPr g N WPM .28e 22 22.87 17.31 2735 17.18 9786 18.29 17.04 -.95 -22.4 Wheelr pfB Q WHLRP 2.25 11.9 23.12 12.58 3 18.85 15 19.02 18.67 +.18 -13.9 Wheelr pfD Q WHLRD 2.19 10.1 23.39 14.66 4 21.79 22 22.00 21.00 -.04 +8.4 Wheeler rs Q WHLR 1.36 24.7 12.30 3.25 29 5.51 191 5.59 5.24 +.13 -44.8 Whrlpl N WHR 4.60 3.7 190.73 122.20 1133 124.98 4756 131.95 124.11 -.99 -25.9 WhtMtIns N WTM 1.00 .1 74 946.52 786.23 12 927.95 49 930.49 914.86 -1.92 +9.0 WhiteHFin Q WHF 1.42 10.2 9 15.80 10.92 29 13.86 166 14.13 13.75 -.25 +3.3 WhitestnR N WSR 1.14 8.4 34 15.15 10.06 296 13.64 1284 13.89 13.39 +.21 -5.3 WhitngPet rs N WLL 56.47 15.88 2044 50.91 9765 51.20 47.62 +2.74 +92.3 WidOpW n N WOW 16.66 6.03 140 11.65 799 12.14 11.47 -.12 +10.2 WidePoint A WYY .73 .40 690 .52 1227 .56 .48 +.02 -20.8 WildhRs n N WRD 99 29.67 10.36 889 21.74 5327 21.80 20.24 +.73 +18.1 WileyJA N JW/A 1.20 1.9 17 71.75 51.50 379 64.55 1299 65.40 63.85 +.10 -1.8 WileyJB N JW/B 1.20 1.9 17 71.40 51.76 0 64.40 3 65.07 64.35 +.01 -1.9 Wilhelmina Q WHLM 28 7.54 5.14 5 6.45 10 6.78 6.44 -.22 -.3 WillScot Q WSC 17.70 9.45 794 17.45 2945 17.45 16.60 +.80 +37.4 WillmValV Q WVVI 24 8.86 7.81 2 8.14 10 8.16 8.00 +.12 -1.3 WillVV pfA Q WVVIP .22e 4.5 6.00 4.17 4.92 0 5.00 4.92 -.08 -5.5 Willdan Q WLDN 25 33.75 19.25 17 31.37 145 32.55 30.65 -.68 +31.0tWLyonHm N WLH 10 32.95 19.32 181 19.57 1165 20.79 19.30 -.78 -32.7 WmsCos N WMB 1.36 4.6 11 33.67 24.00 6939 29.59 41978 30.48 29.34 -.49 -3.0 WmsSon N WSM 1.72 2.4 22 73.99 44.01 1839 70.23 10719 71.94 67.31 -1.13 +35.8 WillisLFn Q WLFC 13 36.70 22.51 7 34.28 43 35.09 33.86 +.06 +37.3 WillisTwW Q WLTW 2.40 1.6 42 165.00 142.67 483 147.27 2022 148.96 146.07 +.29 -2.3 Windstm rs Q WIN 13.65 3.03 801 4.71 3595 5.43 4.60 -.54 -49.1sWingstop n Q WING .32f .5 88 67.62 31.53 418 66.95 1916 67.62 65.66 +1.07 +71.8 Winmark Q WINA .60 .4 24 153.70 121.55 3 149.20 19 152.50 147.60 -2.25 +15.3 Winnbgo N WGO .40 1.1 12 58.65 34.30 373 36.95 1900 39.15 36.25 -.35 -33.5 WinsFin Q WINS 390.88 33.38 0 94.95 4 110.00 80.00 +19.83 -47.3 Wintrust Q WTFC .76 .9 18 99.96 67.74 217 88.55 1231 90.62 87.32 -1.30 +7.5 Wintrst pfD Q WTFCM 1.64 6.0 29.31 26.58 2 27.14 15 27.14 26.87 +.15 -2.9 Wipro s N WIT .03e .6 6.05 4.50 1809 5.15 3603 5.24 5.11 -.04 -5.9 WirelessT A WTT 2.64 1.36 18 1.90 199 1.92 1.70 +.08 -21.8 WT IntQua N IQDG 32.75 29.05 20 30.14 41 30.67 30.08 -.10 -1.8 Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Nasdaq small cap Friday Name Ticker Last Chg Friday Name Ticker Last Chg Friday Name Ticker Last Chg Friday Name Ticker Last Chg Friday Name Ticker Last Chg Friday Name Ticker Last Chg Friday Name Ticker Last Chg WT ST HiYl N SFHY 51.40 48.47 0 50.50 48 50.50 50.31 +.12 +3.0 WT HiYld n N WHFY 52.27 48.72 1 49.66 5 49.77 49.56 +.07 -1.4 WT EmMDv N DVEM 36.70 30.37 8 31.59 28 32.18 31.29 +.10 -4.8 WT G exMx N XMX 31.68 27.35 0 30.63 1 30.91 30.63 +.14 +3.4 WT DyCEu N DDEZ 33.88 29.57 2 29.69 11 30.44 29.69 -.37 -5.7 WT DyInEq N DDWM 32.00 28.55 15 29.30 122 29.78 29.21 -.09 -4.1 WT DyInSm N DDLS 34.74 30.34 3 31.69 4 31.87 31.64 +.08 -5.4 WTBearEq N DYB 26.88 24.72 1 26.76 8 26.87 26.68 -.06 +2.6 WisdTrMdE Q GULF 1.10e 5.8 20.14 16.45 4 18.88 18 19.13 18.88 -.07 +7.2sWT LgSEq N DYLS 35.94 29.43 39 35.78 187 35.94 35.55 +.14 +9.8 WT EuLoc N EZR 34.19 26.35 0 27.53 4 28.12 27.44 +.09 -11.6sWT SCDiv N HGSD 26.82 24.20 0 26.78 2 26.82 26.67 +.74 +2.2 WT GlSmC N GSD 35.24 30.54 8 33.10 11 33.15 32.94 +.21 +.1 WTUSEnYd N AGGY 1.44 3.0 55.58 48.18 53 48.66 223 48.78 48.65 -.16 -4.1 WTEurSmC N EUSC .53e 32.83 28.83 32 30.32 80 30.85 30.27 -.17 -2.5sWT PutStr N PUTW 30.62 26.65 6 30.61 48 30.62 30.52 +.09 +5.3 WT EMexSt N XSOE .77e 2.7 35.10 27.47 9 29.01 108 29.67 28.75 -.19 -8.9 WT JpDvG N JHDG 30.34 25.63 1 27.59 6 27.78 27.59 +.16 -4.7sWTIntHDv N IHDG .70e 1.4 33.04 29.39 29 32.57 249 33.04 32.51 -.05 +2.8 WT EurDiv N EUDG .51e 2.0 28.46 25.24 3 26.09 21 26.64 26.05 -.14 -3.2 WTFltRtTr N USFR 27.90 24.97 365 25.08 1536 25.09 25.06 +.01 +.3 WT SCQDv Q DGRS .66e 1.7 38.74 31.61 5 38.22 40 38.70 38.10 -.31 +7.0 WT USQDv Q DGRW .59e 1.3 44.54 36.70 114 43.92 964 44.09 43.65 +.35 +6.0 WT EurHdg N HEDJ 3.51e 2.3 67.62 60.26 497 63.82 2297 65.04 63.62 -.36 +.2 WTChixSte Q CXSE 1.54e 2.1 96.79 69.58 17 74.37 202 76.72 73.82 -.29 -13.7 WTEMCpBd Q EMCB 3.18 4.6 73.96 68.33 1 68.60 3 68.65 68.37 -.10 -6.2tWT AsiaDb N ALD 1.02 2.4 46.97 43.06 1 43.05 3 43.48 43.05 -.34 -5.8tWTEmLDbt N ELD 1.74 5.3 40.08 32.26 13 32.56 66 33.23 32.26 -.44 -15.3 WisDynCu n N DHDG 26.16 23.84 1 25.08 8 25.52 25.08 -.24 +.1 WisYldEn n N SHAG 52.53 48.66 3 48.93 11 48.96 48.87 -.04 -1.6sWis US Mul N USMF 31.06 25.48 12 30.95 62 31.06 30.76 +.07 +11.4 GrnHCmdty N GCC 19.89 17.35 17 18.00 102 18.09 17.89 +.03 -6.3 WisdomTr Q WETF .12 1.5 22 13.41 7.70 1061 8.22 5307 8.28 7.99 +.15 -34.5 WT Diefa N DWM .74e 1.4 59.63 51.32 18 52.84 214 53.87 52.64 -.12 -5.3 WT DefaEq N DTH 1.75e 4.2 47.40 40.40 10 41.48 64 42.35 41.35 -.31 -6.6 WTDv exF N DTN 2.48e 2.7 92.93 81.49 7 90.60 48 91.64 90.31 -.53 +2.5 WTEurEq N DEW 1.75e 3.7 51.17 45.27 5 46.72 15 47.38 46.61 -.28 -3.7 WTEurSC N DFE 1.48e 2.3 75.61 61.79 15 64.44 258 65.65 64.16 -.11 -8.7 WT EqInco N DHS 2.10e 2.9 75.26 66.21 29 72.28 83 72.85 72.08 -.18 -.8 WTIntD exF N DOO 2.01e 4.8 46.39 40.98 5 41.87 39 42.81 41.75 -.43 -3.5 WT IntLC N DOL 1.69e 3.5 54.18 46.64 10 47.78 80 48.80 47.69 -.32 -5.6 WTIntMC N DIM 1.53e 2.3 73.72 63.02 5 65.32 56 66.37 65.13 +.01 -5.3 WTIntSC N DLS 1.16e 1.6 81.62 68.79 44 71.41 197 72.09 71.22 +.23 -7.0 WTGxUSDv N DNL .99e 1.7 62.84 55.85 3 58.34 43 59.20 58.14 +.02 -1.4 WTJpnSC N DFJ 1.26e 1.7 85.64 71.84 74 75.82 185 76.18 75.42 +1.25 -5.7 WTJpHedg N DXJ 1.37e 2.5 62.78 50.93 601 54.82 4301 55.74 54.59 +.57 -7.6 WT LCD N DLN 1.84e 1.9 97.25 84.20 24 95.10 151 95.60 94.76 +.44 +3.2sWT MCD s N DON 37.56 31.92 141 37.33 1006 37.56 37.19 +.04 +5.8 WTAustDiv N AUSE 1.46e 2.6 61.99 54.71 0 56.38 109 57.57 56.38 -.48 -5.3 WTAsiaPxJ N AXJL 2.22e 3.2 75.33 65.32 68.63 2 69.21 68.21 +1.26 -2.2 WT SC s N DES 30.76 25.90 155 30.47 766 30.76 30.30 -.12 +4.9 WT TotDv N DTD 2.05e 2.1 97.46 84.81 3 96.01 35 96.56 95.76 +.29 +3.3 WT MgdFut N WDTI 40.66 38.44 25 40.63 64 40.65 40.26 +.29 +2.6tWT EmCur N CEW 20.09 17.85 2 17.92 22 18.29 17.85 -.21 -7.8 WTESCDv N DGS 1.29e 2.7 57.04 45.32 64 47.21 329 47.95 46.75 +.08 -9.5 WT EmEq N DEM 1.80e 4.1 50.31 41.82 185 43.76 1348 44.56 43.14 -.07 -3.5 WTEMQDv Q DGRE .67e 2.7 28.95 23.66 4 24.79 55 25.22 24.59 +.10 -9.0 WTGxUSRe N DRW 1.22e 4.0 34.85 29.21 53 30.22 152 30.73 30.05 -.05 -7.2 WT NegAB Q AGND .78 1.8 45.12 42.75 6 43.46 51 43.58 43.23 +.15 +.3 WT IntHdg Q AGZD .84 1.8 49.15 47.59 5 47.90 24 48.06 47.85 -.06 -1.1 WT NegHY Q HYND .90e 4.3 22.48 20.26 15 21.15 214 21.23 21.01 +.05 +3.2 WT India N EPI .22e .8 29.52 24.49 1943 26.83 9561 27.20 26.50 -.05 -3.6 WT IntHY Q HYZD 1.02 4.2 26.52 23.49 88 24.07 428 24.14 24.00 +.02 -.4 WTGermH Q DXGE 1.39e 2.4 33.99 29.38 1 30.27 196 30.80 30.27 -.05 -6.0 WT JpHFn N DXJF 3.48e 1.1 27.59 21.93 0 23.90 36 24.36 23.90 +.13 -7.9 WTUSDBull N USDU 1.78e 27.08 24.78 10 26.76 143 26.78 26.52 +.09 +3.4 WT JpSCEq Q DXJS 1.10e .5 47.87 39.36 3 43.27 46 43.55 42.94 +.85 -6.1 WTEMCnG Q EMCG .59e 2.7 28.89 21.43 1 22.14 36 22.75 21.94 -.24 -17.8sWT LowPE N EZY .90e 1.0 88.56 73.23 87.46 2 88.56 87.45 +.35 +6.9sWT SCErn N EES .95e 2.3 41.06 31.50 33 40.71 180 41.06 40.42 -.02 +12.4sWT MCEr s N EZM 42.52 35.05 102 42.37 594 42.52 42.08 +.19 +6.8 WT Er500 s N EPS 33.14 28.03 11 32.65 62 32.91 32.62 +.17 +5.1 WT TotErn N EXT 1.49e 4.4 92.23 30.05 1 33.56 38 33.84 33.55 +.15 +5.3 Wix.com Q WIX 112.40 50.90 294 111.10 1416 111.35 106.80 +4.25 +93.0sWolvWW N WWW .32 .8 29 38.85 25.25 528 39.18 2073 39.27 37.46 +.70 +22.9 Woodward Q WWD .57 .7 30 89.30 67.09 110 80.56 760 81.48 79.53 +1.32 +5.3 WooriBank N WF 51.07 38.29 6 43.90 34 45.14 43.43