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.)

UFDC Membership

Aggregations:
Florida Digital Newspaper Library

Downloads

This item is only available as the following downloads:


Full Text

PAGE 1

adno=3609305-1 941.257.2122 1143 N. Toledo Blade Blvd. North Port, FL 34288 941.830.8344 13435 S. McCall Rd. Port Charlotte, FL 33981 941.244.4410 2921 Jacaranda Blvd. Venice FL 34293WWW.KYLE-KURTIS.COM adno=3608880-1 $7590 Minute Kyle Kurtis Signature Massage 10% OFF Your Next ServiceValid on Echo, Shindaiwa, Scag, Toro or Walker Must present coupon at time of service.Expires 9/30/18Stop by our Showroom to see the latest in Walker Residential & Commercial Riders Zero Turn, Toro Walk Behinds and Shindaiwa & Echo Handhelds941-637-00305432 Constitutional Ave. Punta Gorda, FL 33982 adno=3609314-1 GRANT STEVENS, HAS Hearing Aid Specialist (941) 249-9142 Our Prices Are Typically 35% Lower Than The Competition! 100% Digital Widex Dream 110 $999/eachOrig: $1599/each SAVE $600 adno=3608877-12 Locations to Serve You! 2866 Tamiami Trail Suite D Port Charlotte, Fl 33952 (941) 249-9142 5969 Cattleridge Blvd. Suite 100 Sarasota, Fl 34240 (941) 806-8622 adno=3609325-1 Rib Fest Monday…Saturday Night1/2 Rack Full Rack 4 Piece Fried ChickenAll You Can Eat-$1099 $1599 $1199 $2199(In House Only-No Carry Out-While They Last) Shaved Prime Rib Sandwich Fried Green Tomatoes BREAKFAST € LUNCH € DINNER 941-474-7767 countyhoundcafe.com $ 5off1951 S. McCALL RD ENGLEWOOD LOCATED IN PALM PLAZA ANY PURCHASE$30 OR MOREL I K E U S O N FACEBOOK O er Expires 10/6/18 OPEN 7 DAYS Mon. Sat. 6:30 am 9:00 pm Sunday 6:30 am 2 pm Award Winning Ribs!!!Ribs OF PUNTA GORDAHappy Hour 3-7 Mon.-Fri. Live Entertainment ~ Karaoke 502 King Street Punta Gorda FL 33950941-347-7518 Take Out AvailableAsk us about catering your next event! $5.00 OFFYour purchase of $30.00 or moreExpires September 30, 2018Coupon does not apply to Alcohol or Daily Specials Limit one coupon per person adno=3609316-1 BUCKET SPECIALS TUESDAY & THURSDAY60¢ WING DAY

PAGE 2

adno=3609299-1 941.257.2122 1143 N. Toledo Blade Blvd. North Port, FL 34288 941.244.4410 Jacaranda Blvd. Venice, FL 34293 941.830.8344 13435 S. McCall Rd. Port Charlotte, FL 33981WWW.KYLE-KURTIS.COM Express Facial w/Express Massage $50Exp. 9/31/18 adno=3608879-1September SpecialsHair Smoothing Treatment $150Exp. 9/31/1860 Minute Customized Spa Facial $55Exp. 9/31/18 adno=3609312-1 10% OFF Your Next ServiceValid on Echo, Shindaiwa, Scag, Toro or Walker Must present coupon at time of service.Expires 9/30/18Stop by our Showroom to see the latest in Walker Residential & Commercial Riders Zero Turn, Toro Walk Behinds and Shindaiwa & Echo Handhelds941-637-00305432 Constitutional Ave. Punta Gorda, FL 33982 adno=3608878-1 GRANT STEVENS, HAS Hearing Aid Specialist (941) 249-9142 Come in and Meet Grant 2 Locations to Serve You! 2866 Tamiami Trail Suite D Port Charlotte, Fl 33952 (941) 249-9142 5969 Cattleridge Blvd. Suite 100 Sarasota, Fl 34240 (941) 806-8622 BATTERIES Buy one 6 ct. pack ($3.50) And get one pack FREE Limit 5 packs per customer.EXP 9/30/18 adno=3609324-1 Rib Fest Monday…Saturday Night1/2 Rack Full Rack 4 Piece Fried ChickenAll You Can Eat-$1099 $1599 $1199 $2199(In House Only-No Carry Out-While They Last) Shaved Prime Rib Sandwich Fried Green Tomatoes BREAKFAST € LUNCH € DINNER 941-474-7767 countyhoundcafe.com $ 5off1951 S. McCALL RD ENGLEWOOD LOCATED IN PALM PLAZA ANY PURCHASE$30 OR MORE LIKE US ON FACEBOOK O er Expires 10/6/18 OPEN 7 DAYS Mon. Sat. 6:30 am 9:00 pm Sunday 6:30 am 2 pm Award Winning Ribs!!!Ribs BUCKET SPECIALS3816 N. Tamiami Trail, Port Charlotte, FL 33952941-625-5000 Take Out AvailableAsk us about catering your next event! Happy Hour 3 7 Monday FridayEntertainment 7 Days a Week Featuring Live Bands Thurs. Fri. & Sat. Nights $5.00 OFFYour purchase of $30.00 or moreExpires September 30, 2018Coupon does not apply to Alcohol or Daily Specials Limit one coupon per person adno=3609317-1TUESDAY & WEDNESDAY50¢ WING DAY

PAGE 3

adno=3609064-118600 Veterans Blvd, Port Charlotte, FL 33954 941-625-2225 www.tgifridays.com Exp. 10-6-18 Free Local Delivery and Set up ** **Minimum Purchase for Free Delivery $599 MAINSTREET MATTRESS 1129 Tamiami Trl #6 Port Charlotte, FL 33953(located across the street from Sonnys BBQ)941-883-2904www.mainstreetmattress.com0% INTEREST FINANCING $2000 Off Twin Set$4000 Off Full Set$6000 Off Queen Set$8000 Off King SetExp. 10-8-18 adno=3609291-1 Charlotte County Fairgrounds September 22nd & 23rd Charlotte County Fairgrounds 2333 El Jobean Rd. Robarts ArenaDecember 22nd & 23rd 2 GUYS SHOWS 727-776-3442www.nextgunshow.com € BUY € SELL € TRADE € NEW/USED Like and Follow us on Facebook 2 Guys Show2 GUYS Gun Show $900ADMISSIONFREE ParkingCarry Permit Classes Available adno=3609321-11 GUN RAFFLE1 Free ticketwith Admission with ad adno=3609327-1 SERIOUS FOOD I N A F U N F A M I L Y A T M O S P H E R E This CERTIFICATE entitles you to $7.00 OFF ANY FOOD PURCHASE OF $30.00 OR MORE. 941-697-7799 5855 Placida Rd Englewood PrimeTimeSteakSpirits.net Not valid with any other offer EXPIRES 7 / 9 /18 10/6/18 Nothing Fancy, Just Delicious Food! Home of the WORLD FAMOUSŽ Fish & Chips g y Hfth SHARKS FISH HOUSE RESTAURANT Fish & Chips $ 7. 95 Consist of 2 Pieces of Alaskan Pollock w/ Fries and Coleslawwith Coupon Only! Expires 9-30-18 Limited One Per Customeradno=3609827-1 14595 Tamiami Trail, North Port 429-2150 Monday Saturday 11AM 8PM 4056 Tamiami Trail € Port Charlotte, FL 33952 941-624-6339 € CharlotteHarborHotels.comBUDGET FRIENDLY SPACES FOR COMPANY MEETINGS & DINNERS BABY SHOWERS € WEDDING RECEPTIONS TRAINING & CLASSES WE HAVE A SPACE EQUIPPED FOR ALL YOUR NEEDS!BANQUET/CONFERENCE ROOM $20 OFFadno=3609069-1 adno=3609266-1 Buy One Entree and Get One Free with the Purchase of Two Drinks!Valid on Lunch and Dinner plates. Buy one entre and get another of equal or lesser value for free with the purchase of 2 drinks. Not valid with any other discounts. Expires October 1, 2018 Call Southwest! We Do The Rest!Southwest Rescreen, inc. is a family owned & operated screening business with 10 years exp. We provide top quality material, prompt, courteous service. And Free Estimates all backed by our 5 year warranty.POOL CAGE SCREEN€ Tuff Screen € Pet Screen € No See Um Screen € Privacy Screen € All Standard Screen 941-465-2318 Licensed/Insured We accept all major credit cards www.swrescreen.wix.com/southwestrescreen $100.00 OffAny Rescreen Over $1,000With Coupon adno=3609273-1 Let us Help You Keep Your Vehicle Running At Its Best The Original Gene Gorman Auto Repair Punta Gorda, FL 33950(Right behind NAPA Auto Parts) FREE FREE FREE Owen Gorman Vice President General Manager Gene & Dianne Gorman FREE 33Point Inspection w/ Oil ChangeFREEA/C CheckFREE Check Engine Light Scanadno=3609780-1 adno=3609298-1 Retail & Contractor Sales Welcome We are The Manufacturer of Metal $100 OFFA Purchase Of $1,000 Or More With CouponExp. 9/30/186192 SW Highway 72, Arcadia FL 34266 adno=3609311-1

PAGE 4

4056 Tamiami Trail € Port Charlotte, FL 33952 941-624-6339 € CharlotteHarborHotels.comFAST, FREE WIFI. COMPLIMENTARY COFFEE/ICE WATER. PROJECTOR, SPEAKERPHONE & TV AVAILABLE ADDITIONAL. Various set up styles available.$100 FOR 4 HRS & UNDER $175 FOR FULL DAY.EVENT SPACE AVAILABLE adno=3609070-1$20 OFFExp. 10/31/18 adno=3609072-1 Retail & Contractor Sales Welcome We are The Manufacturer of Metal Roo“ ng, Siding & Trim Closures, Screws, Insulation & More $100 OFFA Purchase Of $1,000 Or More With CouponExp. 9/30/186192 SW Highway 72, Arcadia FL 34266 adno=3609328-1 Let us Help You Keep Your Vehicle Running At Its Best The Original Gene Gorman Auto Repair Synthetic Blend Oil Change Special$24.95 $ 20.00 OFF Brakes $ 20.00 OFF Fluid Change Punta Gorda, FL 33950(Right behind NAPA Auto Parts) FREE FREE FREE Owen Gorman Vice President General Manager Gene & Dianne Gorman adno=3609782-1adno=3609063-1 18600 Veterans Blvd, Port Charlotte, FL 33954 941-625-2225 www.tgifridays.com Must present coupon at time of ordering. Buy one entree and any two beverages and get one entree free. Please drink responsibly Valid at this location only. Valid on regular priced items only. Discount applies to item of equal or lesser value. Tax and gra tuity not included. One time use only. One coupon per table, per visit. No substitutions. Not replaceable if lost or stolen. Not vali d in conjunction with any other coupon, promotion or discount. Limited time only. Unless required by law, coupon can not be redeemed for cash. Not for resale. O er valid in US. All rights reserved. 2017 TGI Fridays Franchisor LLC. Free Local Delivery and Set up ** **Minimum Purchase for Free Delivery $599 MAINSTREET MATTRESS 1129 Tamiami Trl #6 Port Charlotte, FL 33953(located across the street from Sonnys BBQ)941-883-2904www.mainstreetmattress.com0% INTEREST FINANCING Buy 1 pillow, Get 2nd pillow Free (of equal or lesser value) with the purchase of any mattress set.Exp. 10-8-18 adno=3609292-1 Charlotte County Fairgrounds September 22nd & 23rd Charlotte County Fairgrounds 2333 El Jobean Rd. Robarts ArenaDecember 22nd & 23rd 2 GUYS SHOWS 727-776-3442www.nextgunshow.com € BUY € SELL € TRADE € NEW/USED Like and Follow us on Facebook 2 Guys Show2 GUYS Gun Show $900ADMISSIONFREE ParkingCarry Permit Classes Available adno=3609310-1111 GUN RAFFLE1 Free ticketwith Admission with adadno=3609326-1 SERIOUS FOOD I N A F U N F A M I L Y A T M O S P H E R E This CERTIFICATE entitles you to $7.00 OFF ANY FOOD PURCHASE OF $30.00 OR MORE. 941-697-7799 5855 Placida Rd Englewood PrimeTimeSteakSpirits.net Not valid with any other offer EXPIRES 7 / 9 /18 10/6/18 Nothing Fancy, Just Delicious Food! Home of the WORLD FAMOUSŽ Fish & Chips g y Hfth SHARKS FISH HOUSE RESTAURANT Fish & Chips $ 7. 95 Consist of 2 Pieces of Alaskan Pollock w/ Fries and Coleslawwith Coupon Only! Expires 9-30-18 Limited One Per Customeradno=3609829-1 14595 Tamiami Trail, North Port 429-2150 Monday Saturday 11AM 8PM adno=3609294-1 Call Southwest! We Do The Rest!Southwest Rescreen, inc. is a family owned & operated screening business with 10 years exp. We provide top quality material, prompt, courteous service. And Free Estimates all backed by our 5 year warranty.POOL CAGE SCREEN• Tuff Screen • Pet Screen • No See Um Screen • Privacy Screen • All Standard Screen 941-465-2318 Licensed/Insured We accept all major credit cards www.swrescreen.wix.com/southwestrescreen $100.00 OffAny Rescreen Over $1,000With Coupon adno=3609275-1

PAGE 5

THE SUNCrosswords ..........8 Obituaries ...........5 Police Beat ..........5 Viewpoint ...........6 Opinion ...............7OUR TOWNCalendar ..............5 Local News ......1-2, 4-5, 12NEWS WIREComics/Puzzles ....5-7 Nation .................3 State ...................2 Stocks ..................4 World ..................2SPORTSLocal Sports ........3 Lottery ................2 Sports on TV ........2 Weather ..............8 BURT REYNOLDS DIES AT 82Burt Reynolds, the film and television star known for his acclaimed performances in DeliveranceŽ and Boogie Nights,Ž along wi th commercial hits such as Smokey and the BanditŽ has died at age 82. See The News Wire Vol. 126 | Issue No. 250 www.yoursun.com AMERICAS BEST COMMUNITY DAILY $1.50 AN EDITION OF THE SUNFriday, September 7, 2018High 90 Low 73A couple of T-stormsPulitzer Prize winner2016 7 05252000258 CHARLIE SAYSA long way to go and a short time to get there.ŽCALL US ATDAILY $1.50 FIND US ONLINE CHARLOTTE SUN941-206-1000www.yoursun.comINDEX By STEVE REILLYSTAFF WRITERImperceptibly to most, the moons orbit is pushing 1.6 inches away from the Earth each year. So, too, is sea level rising imperceptibly to many, but its expected to pose a real threat at the doorstep of the next generation, their children and their grandchildren. The National Oceanic and Atmospheric Administration has reported sea levels are rising along parts of the Florida coast by more than a third of an inch annually. The sea level rise is coupled with the recent annual jump in global temperatures. Predictions suggest global (sea level rise) of approximately 20 (7.8 inches) to 60 cm (almost 2 feet) during the 21st century if polar ice sheets remain stable but possibly more than 1 meter (39.4 inches) if ice sheets become unstable,Ž the Florida Department of Economic Opportunity stated in a 2011 report. Speci“ cally, if present patterns persist, in 2025, Charlotte Harbor could rise a minimum of 1.8 inches and SUN FILE PHOTO BY STEVE REILLYWith sea level rise and warmer global temperatures predicted, Floridas coastal communities are bracing for what storms down the line will bring. Major systems like Hermine in 2014, Colin in 2016 and Irma in 2017 took a toll on the area and local barrier islands. Even without any storm surge from Tropical Storm Isaac in 2012, nger canals on South Manasota Key crested to the lips of their sea walls due to higher than normal tides. The future could see even higher tides with sea level rising. THE BOTTOM LINEThis is the 7th part of an ongoing Friday series looking at how fast Charlotte County and North Port are growing, and how were set to manage the changes that are sure to come. Long overlooked as other parts of the Peninsula near and far exploded, it might be this regions turn. Nestled between Sarasota and Fort Myers, the area has remained one of the few relatively undiscovered coastal spots. But thats quickly changing as Floridas Final Frontier launches into a development boom. Next Friday: What are the changes ahead for Southwest Florida?BY THE NUMBERS53% „ The risk of at least one flood over four feet taking place between today and 2050 in Charlotte County; the risk in Sarasota County is 92 percent.84% „ Charlotte risk between today and 2060.99% „ Charlotte risk between today and 207025,308 „ Number of residents in both counties living on exposed land below four feet4,604 „ Number of residents living in 33950 zip code, the highest in Charlotte4,803 „ Number of residents living in 34242, highest in Sarasota County.„ Source: Climatechange.org Rising challenges with sea level SHUTTERSTOCK PHOTOCORRECTION: A story in Tuesdays business section about the Bite Squad third-party food delivery service incorrectly included Pioneers Pizza, Nans Thai Noodle and Que-Rico Colombian Flavors among restaurants signed up for the service. These businesses are not currently Bite Squad partners. RISING | 4 Floridas Final FrontierBy ANNE EASKERSTAFF WRITERA Port Charlotte family is picking up the pieces after a fire destroyed their home on Roseway Terrace Wednesday night. Were just trying to gather the pieces right now,Ž said homeowner James Cote. Thats where were at. Its very tough right now.Ž Cote is a football coach at Estero High School and just got his certification to teach social studies for grades six through 12. I just got called to have an interview in Lee County,Ž he said. I dont know what Im going to wear, but Im going to figure it out.Ž The fire started when Cotes 11-year-old daughter was playing with a candle in her bedroom. Basically, my wife had lit candles the other day, and then my daughter tried to light a candle herself the other night,Ž Cote said. I guess she dropped the match she used in a plastic bag, and the plastic bag caught fire. She tried to get it out. She tried towels, she tried water, she tried everything she could. Then she ran and got us.Ž Cote attempted to put the fire out with a fire extinguisher. He said the smoke was starting to clear up when the fire caught again, and a wave of black smoke filled the room. My daughter lost everything,Ž he said. Half my house is pretty much ruined. [...] Luckily, we did have full insurance that can help somewhat there. Im a first-time homeowner, so I Port Charlotte family loses home, 2 pets in fire PHOTO FROM CHARLOTTE COUNTY FIRE & EMSOxygen is given to a pet cat. MORE INFORMATIONTo donate to the Cotes, visit their GoFundMe at https://www. gofundme.com/coach-lost-home-infire?member=716240.FIRE | 4By STEVE REILLYSTAFF WRITERMote Marine Laboratory and Florida International University are teaming up to improve treatment of manatees affected by the toxic red tide algae. This collaboration between our researchers and Mote is exactly the type of collaboration we need to help the state of Florida,Ž said Mike Heithaus, dean of FIUs College of Arts, Sciences & Education, in a joint Mote and FIU press release Thursday. The National Oceanic and Atmospheric Administration, through its harmful algae program, issued a $428,000 grant for a three-year study of the cells in the manatee immune system and how those cells respond to certain antioxidants. FIU chemist Kathleen Rein and Mote marine immunology expert Cathy Walsh will lead the research teams. Manatees ill from red tide are now given palliative care, treatments that deal more with relieving the symptoms of red tide but not dealing with the causes.A cure for manatees?FIU, Mote aim to help sea cows sick from red tide PHOTO BY CONOR GOULDINGFlorida manatees.MANATEES | 9By ANNE EASKERSTAFF WRITERDetectives with the Charlotte County Sheriffs Of“ ce were investigating Thursday after a passerby found a dead body in a ditch in Punta Gorda. The deceased male was found at the corner of Marlympia Way and U.S. 17 around 12:40 p.m. CCSO Spokesperson Skip Conroy said the death did not appear to be suspicious, but the agency was waiting on the Medical Examiner to determine the cause and manner of death. Neither the identity, nor age of the deceased person had been released as of press time. About two weeks ago, another persons dead body was found in a canal off Prineville Street and Veterans Boulevard in Port Charlotte. The deceased person in that case was identi“ ed as a homeless man named Michael Anthony Biczel, 51, who authorities said died of drowning.Email: aeasker@sun-herald.comMans lifeless body found in Punta Gorda

PAGE 6

Page 2 E/N/C www.yoursun.com The Sun | Friday, September 7, 2018LOCAL/REGIONAL NEWS The SUN (USPS 743170) is published daily at Sun Coast Media Group, Inc., 23170 Harborview Road, Charlotte Harbor, FL 33980-2100. Periodicals postage paid at Punta Gorda, FL. Postmaster: Please send address changes to the SUN, 23170 Harborview Road, Charlotte Harbor, Florida 33980-2100.Publisher ..................................................Glen Nickerson ..............941-205-6400 Executive Editor........................................Jim Gouvellis .................941-206-1134 Circulation Director ..................................Mark Yero ......................941-206-1300 Arcadian Editor.........................................Craig Garrett .................863-494-3925 Charlotte Sun Editor .................................Garry Overbey ...............941-206-1143 North Port Sun General Manager .............Mike Ruiz ......................941-564-3284 North Port Sun Editor ...............................Scott Lawson ................941-429-3002 Englewood Sun Publisher ........................Carol Y. Moore ...............941-681-3031 Englewood Sun Editor ..............................Chris Porter ...................941-681-3022 Editorial Page Editor .................................Steve Baumann .............941-681-3003SUN NEWSPAPERSMember of Alliance for Audited Media For vacation holds, please call Customer Service at 941-206-1300. SUBSCRIPTIONS Home Delivery Rates: Newspaper designated market: City ZoneCarrier home delivered 7 days. Rates as follows plus 7% Florida Sales Tax: Monthly Bank/ Credit Card ......................$40.50 3 Months .......................$121.50 6 Months .......................$243.00 1 Year ...........................$485.99Does not include Waterline and TV Times. Effective May 18, you can add the TV Times or Waterline for an additional monthly charge of $1.00 each. Above rates do not include sales tax.Subscribers residing in outlying areas may incur additional delivery charge. Mail subscription rates: Rates as follows (advance payment required): 7 Days 3 Months 6 Months 1 Year $154.07 $276.35 $492.11 Sunday Only 3 Months 6 Months 1 Year $71.89 $144.61 $243.54Above rates do not include sales tax.Single Copy rates Daily $1.50 Sunday $3.00 Unclaimed account balances under $10, inactive for 15 months, will be used to purchase newspapers for classroom use. Sun Newspapers CUSTOMER SERVICE POLICY Delivery should be expected prior to 6:30 a.m. Monday through Saturday and 7 a.m. Sunday. Redelivery hours: 6:30 a.m. to 9 a.m. Monday through Saturday and 7 a.m. to 10:30 a.m. Sunday. Customer Service hours: 7 a.m. to 5 p.m. Monday Friday; Saturday 7 a.m. to 9:30 a.m.; and Sunday 7 a.m. to 11 a.m. Call Customer Service for our current specials. To subscribe or to report any problems with your service, please call or visit your local office. Charlotte: 941-206-1300 23170 Harborview Road, Port Charlotte Englewood: 941-681-3000 120 W. Dearborn St., Englewood North Port: 941-429-3000 13487 Tamiami Trail, North Port DeSoto: 863-494-0300 or toll-free at 877-818-6204 108 S. Polk Avenue, Arcadia By LAUREN COFFEY STAFF WRITERNORTH PORT „ A North Port man received a 15-year prison sentence for sexually battering children under 12 years old. Chance Archer, 19, was sentenced to 15 years in prison and 15 years sex offender probation. In May 2017, North Port Police Department arrested him on 46 counts for a multitude of sexual assault charges with three underage girls. On March 16, 2018, he pleaded nolo contendere to two counts of attempted sexual battery by a person over 18 to a child less than 12 and one count of sexual battery on a victim under 12. Nolo contendere, a phrase that means no contest, means the defendant accepts the guilty conviction despite not pleading guilty. He received 313 days of jail time credit for time already served. Once he is released from jail, he will be under sexual offender probation. This includes being home from 10 p.m. to 6 a.m. each day, not being able to live within 1,000 feet of a school or day care, not being able to work or volunteer where children congregate such as a mall or theme park and not being able to speak with the victims. During the court process, Archer asked for his counsel to be discharged, but a week later withdrew the request. Archers parents were also arrested by North Port Police Department after they had been told of Archers crimes and did not alert authorities. Amanda Archer, 36 and Michael Archer, 43, were arrested May 4, 2017, for one count each of neglecting a child without great bodily harm. According to reports, in February, the sister of one of the victims saw Chance touching the victim under her skirt. The sister immediately reported it to Amanda and Michael Archer, police said. Because Archers parents did nothing, it allowed Archer to harm a third victim later on. In March, a letter detailing the sexual assault incidents with Chance was written and given to Amanda and Michael. According to reports, Chances parents knew of the ongoing sexual abuse and wanted the police noti“ed but did not want police involvement.Ž The incident was eventually reported to a North Port High School resource of“cer without the support of Amanda and Michael. Reports state the parents failed to make a reasonable effort to protect (the victims) from abuse by Chance Archer.Ž Amanda and Michael went to trial Nov. 6, 2017. In their outcomes, Amanda Archer was ordered to six months of community controlŽ which dictates she cannot leave the house except a half-hour before work and a half-hour after. She was also given 30 days probation after community control. On Jan. 16, 2018, she broke probation by testing positive for THC during a drug test. Michael Archer was given 30 days of prison time and had served 12 days before the trial. After his time served he was sentenced to four months of community controlŽ and 30 days probation.Email: lcoey@sun-herald.comNorth Port man gets prison time for abusing children C. ARCHER A. ARCHER ARCHER By DANIEL SUTPHINSTAFF WRITERThe Punta Gorda Police Department has added nine new officers to their ranks, expanding the departments vision of community policing. The additions are partly due to former officers retiring, according to PGPD Chief Pam Davis. A lot of it was due to some retirements that came up,Ž said Davis. We had one vacancy and then we had School Resource Officer positions that were added that the Charlotte County schools had funded. So we are very excited about the future.Ž With the additional officers, Davis said they had a good balance of new officers and experienced members. We had a nice balance ... Anywhere from somebody getting ready to join the academy next week, to others with 30 years of experience,Ž said Davis. The nine new officers include: Richard Gross, Cathy Stewart, Russell Fiorino, Eric Williams, Jose Delgado, Taylor Smith, Chris Owensby, Alex Pappas and Jesse Richards. These officers share our vision of community policing and being out there and problem solving with the community,Ž said Davis. Email: dsutphin@sun-herald.comPGPD expands police force by 9 19887 Veterans Blvd Port CharlotteBetween Cochran & Atwater$10 OFF Delivery$$ Get More for Less $$941-623-6192 K ustomized urbing & Discount Rocks NO SUBS HIRE THE PROS! PICK UP & DELIVERY AVAILABLE FREEESTIMATESWe sell & Install: € Curbing € Decorative Stone € Plants € Full Landscaping € Pavers (Bastedo Construction CRC1328854) € Professional Landscape Renovations Exp.10/2/18 (Must Present Coupon)adno=3607882-1 DISCOVER THE ANTHONYS WOMAN IN YOU. PLUS, IN-STORE ONLY BONUS COUPONS! 25% OFF BONUS COUPONTAKEANY ONE REGULARPRICED ITEMValid 9/7/18 9/9/18Must have coupon to receive discount. Cannot be combined with any other oer. Limit (3) 25% o regular priced coupons per customer. Exclusions apply.* 25% OFF BONUS COUPONTAKEANY ONE REGULARPRICED ITEMValid 9/7/18 9/9/18Must have coupon to receive discount. Cannot be combined with any other oer. Limit (3) 25% o regular priced coupons per customer. Exclusions apply.* 25% OFF BONUS COUPONTAKEANY ONE REGULARPRICED ITEMValid 9/7/18 9/9/18Must have coupon to receive discount. Cannot be combined with any other oer. Limit (3) 25% o regular priced coupons per customer. Exclusions apply.* LightweightMesh CardigansCheck out our lightweight mesh cardigans available in ten beautiful prints! Perfect for home, oce, or just about anywhere.Compare at $54Now Only$39.98PIn-Store & Online! p *Not valid on ABS, APNY, Artex, Avalin, Bali, Belldini, Bloq UV, Cabana Life, Claudia Nichole, Coobie Bras, Cueball, Foxcroft, IBKUL, Ili, Kristin Crenshaw, Lindi, Magnifique, Neyelle, NYDJ, Orly, Pleats, RainCapers, RBX, Sondra Roberts and Spanx. Cannot be combined with any other discount. No adjustments made on previously purchased merchandise. A clearance item is one that has been reduced at least twice and has a price ending of $.97.Punta Gorda (in Cross Trail Center) € 941-505-2177 Fort Myers (at College Parkway Center) € 239-275-3111 Nokomis/Venice € 941-488-7643MON … FRI 10-7 € SAT 10-6 € SUN 11-5 adno=3609078-1 Selected styles. Selection varies by size and store. Previous markdowns may have been taken. Call 1-800-345-5273 LADIES € Shoes € Dresses € Sportswear € Jewelry & Watches € SunglassesKIDS € Sportswear € Girls DressesMENS € Sportswear € Dress Shirts HOME € Fashion Bedding From now until September 16th, receive $30 OFF your next purchase of Johnston & Murphy shoes when you buy any pair of regular-price Johnston & Murphy shoes.**Valid 8/31/18 9/16/18. $30 voucher good through 10/31/18 only on regular-price Johnston & Murphy shoes priced $99.99 or higher.$30OFFYOUR NEXT PURCHASECLEARANCENEW REDUCTIONS! 65%OFF adno=3609071-1

PAGE 7

The Sun | Friday, September 7, 2018 www.yoursun.com E/N/C Page 3 Honda Port Charlotte Honda adno=3608402-1

PAGE 8

Page 4 E/N/C www.yoursun.com The Sun | Friday, September 7, 2018FROM PAGE ONE a maximum of nearly a foot, and by the end of the century, Charlotte Harbor sea levels could rise to 7.1 inches or the rise could approach 4 feet, the DEO stated. Locally, sea level is rising annually about 3 millimeters, or onetenth of an inch, said James Beever, a planner with the Southwest Florida Regional Planning Council. That doesnt sound like much, but Beever suggests people think of sea level rise as stacking cheese slices one atop another and another and another well-into the future. In 25 years, Beever said, he wouldnt be surprised if local sea levels rose 2.5 inches or more. Thats another 2.5 inches of water lapping against shorelines during high tides or battering the coast with storm surges. With sea level rise, developments with manmade “ nger canals could see more water pushing inland. Sea level rise never rests,Ž Beever said. Miami is a lot of worse than we are. We have natural shorelines, but thats not going to be enough in the end.ŽConfronting sea levelsWhen it comes to climate change, Beever said, belief in whether it is real or not is optional. However, dealing with it is mandatory. Some communities remain blind to sea level rise, allowing dense urban development right up against shorelines. Those developments could “ nd themselves wading in the Gulf or other water bodies in a decade or two. Both Sarasota and Charlotte counties address sea rise in their comprehensive plans. In the 2016 update to the Sarasota County Comprehensive Plan, a policy was added to address sea level rise, encouraging planning, sharing information, and collaborating with others in the region,Ž Sarasota County sustainability director Lee Hayes Byron said. Sarasota County is currently working on an internal assessment of its own facilities and infrastructure to determine what may be vulnerable to future sea level rise.Ž The city of Sarasota organized an informal group of local government staff „ including North Port, Sarasota County, Venice and Longboat Key „ to discuss sea level rise planning. That group has met occasionally over the last two years to share information on efforts to assess vulnerabilities and consider planning strategies addressing sea level rise, Byron said. A similar regional effort is underway. Science and Environment Council of Southwest Florida has recently established the Climate Council of Sarasota-Manatee, which is a facilitated network of experts and practitioners working on climate change issues in the Sarasota-Manatee Region.Ž More about the climate council and its initiatives can be found at www. scienceandenvironment. org. Charlotte County has also identi“ ed sea level rise in the natural resources chapter of its comprehensive plan. No speci“ c policies are outlined, except that future levels of service will take into account impacts from sea level rise. The coastal high hazard elements of the comp plan are all factored into land development regulations,Ž county spokesman Brian Gleason said when asked how are comp plan policies implemented. The ” ood maps are continuously updated to re” ect changing models and federal ” ood insurance coverage,Ž Gleason said. And elevation requirements are in place and undergo reviews as part of the Florida Building Code updates.Ž The city of Punta Gorda is often cited as a Florida jurisdiction that is meeting the challenge of sea level rise head on. In 2015, Punta Gorda received recognition from the Southwest Sea Level Rise Summit. Beever, along with his wife, Lisa „ who was then the executive director of the Charlotte Harbor National Estuary Program „ assisted with city of“ cials on a sea rise adaptation plan that garnered support from Punta Gorda residents. We promote good planning,Ž city chief planner Joan LeBleau said. Does Punta Gorda know whether sea level will rise? No. But we plan on it potentially coming.Ž The city has taken incremental actions, such as modifying its development codes, and has undertaken downtown and other stormwater projects. The projects bene“ t all of us,Ž LeBleau said. The city also created an oyster bar in waters off its Harbor Walk along the east side of the city. LeBleau explained how oyster bars can diffuse the energy of waves approaching shorelines. Working with the Nature Conservancy, Punta Gorda is investigating whether a similar oysters bar or planting mangroves could bene“ t and protect its downtown business district fronting on Charlotte Harbor. These can serve as living shorelines, natural barriers that help control ” ooding, erosion and improve the local ecology, according to the National Estuary Program. Sea level rise, however, is only symptom of greater changes in the near future.Sea levels and climateSea level rise is coupled with the annual rise of global temperatures. Accelerating sea level rise has become the poster child of climate change, and it will be quite impactful,Ž said William Butler, Florida State University urban planning professor. Indeed, Florida is likely to be the most impacted state in the U.S. within this century, given our low-lying topography and high population concentrations on the coast.Ž Other implications of climate change and effects in Florida, Butler suggested, could be equally worrisome and severe. For example, the current red tide crisis and wild“ res. (Brush “ re) season is already longer than it used to be and continues to lengthen and worsen,Ž he said. Hurricane season could last longer and storms may get more powerful. The near future could see a greater frequency of 25-year storms or 100-year storms. The impact of Hurricane Maria on Puerto Rico may be a harbinger of whats to come to Florida „ not to mention its aftermaths. The hurricane led to an exodus of Puerto Ricans from their island homes, many of whom have since resettled in Florida including Charlotte and Sarasota counties. A lot of the trends are inconclusive „ we just dont have the long-term data needed to make the call,Ž Butler conceded. But there is generally strong agreement that our weather-based hazards are going to be less predictable in the future.Ž Climate change is now, not in the future,Ž Beever said, citing how Louisiana, the Texas Gulf coast, and Newport, Virginia, as areas already wrestling with sea level rise and climate change. Like Butler, Beever also expects Florida to see longer dry seasons, coupled with shorter but wetter rainy seasons. Tropical diseases, including those carried by mosquitoes, will infest more northern climes. More changes in the ” ora and fauna should also be expected. Its already being seen, Beever said, citing how pythons and iguanas have become well-established in Florida. Beever could imagine future Floridians being more susceptible to heat stroke from hotter days and spending more money for air conditioning and irrigation. Coastal residents may experience shorter intervals between beach nourishment projects, he said. It could be worse. Continued global warming might be expected to dry out Florida into a desert „ if the state wasnt a peninsula, surrounded by the Atlantic, Gulf and the Caribbean waters, Beever suggested. He noted how Florida is located on the same latitudes as the Sahara and other major deserts globally.Email: reilly@sun-herald.comRISINGFROM PAGE 1 NOT THE END OF THE WORLD YETSouthwest Florida can ease climate change impacts if the region adopts proper planning restrictions, said Erika Spanger-Siegfried, a climate and energy analyst for the Union of Concerned Scientists. In the near-term, we need to stop doing the things that are creating the risks today,Ž said Spanger-Siegfried, who was part of an extensive study on rising seas and the higher tides. Were doing a lot of dumb stuff over and over again, with zoning and building in places that we shouldnt build. Thats something we can do today.Ž The study looked at years 2030, 2045, 2060, 2080 and 2100 using data from the National Climate Assessment and the National Oceanic and Atmospheric Administration. Spanger-Siegfried said areas like Marco Island will be inundated by 2060 and that the island will be practically under water and useless by 2100. Its a truly wicked problem because its so difficult to keep this kind of water out of our streets, out of our stormwat er drainage systems, out of our yards,Ž Spanger-Siegfried said Its really different than protecting from storm flooding, where if you build a big enough and strong enough wall you really can dampen the storm surge, you really can create a different outcome than if that defense wasnt there. But with high tide, it can work its way around, under and in some cases over these defensive measures.Ž She said some coastal parks in states like Virginia have already lost land, and that park managers have, in some cases, stopped fighting sea level rise. Michael Savarese, a geology professor at Florida Gulf Coast University, said he encourages others to stay positive in the face of sea level rise. What I would recommend that you dont walk away with is a feeling of despair and horror. Theres a lot of things that prevent those levels of inundation from occurring,Ž Savarese said. The truth is its inevitable, regardless of what year you put on those simulations. It will eventually become that unless theres some effort to mitigate what were doing to our planet and reverse the impacts of climate change.Ž „ Compiled by News-Press writer Chad Gillis FUN ONLINE GADGET FOR A SOBERING TASKCheck out this online tool to see how sea-level rise will impact your flood risk. FloodIQ.com is a web site created by the nonprofit First Street Foundation to help users visualize how rising sea levels are expected to affect your risk of flooding „ not only now, but up to 15 years in the future. And, yes, it gets worse. With FloodIQ.com, the First Street Foundation created an interactive map for Florida showing flood risks from both tidal flooding and a Category 1 and Category 3 hurricane this year, in 2023, 2028 and 2033. The data comes from the United States Geologic Survey and county governments, historic tide gauge readings from the National Oceanic and Atmospheric Administration, storm surge predictions from the National Weather Service and NOAA, sea level rise predictions from the United States Army Corps Of Engineers and property details from state and county government offices. The result is that its easy to find your home or business and see what you might expect „ a foot of flooding? 2 feet? more? „ in various combinations of bad storms, high tides and deteriorating conditions. „ Compiled by the Tampa Bay Times Richard Danielson SUN PHOTO BY TOM ONEILLBy 2025, Charlotte Harbor could rise by nearly a foot, according to a state agency, and by the end of the century, be up by alm ost 4 feet. Work on the planned Sunseeker resort has been going on along Charlotte Harbor. FILE SUN PHOTO BY STEVE REILLY With sea level rise and warmer global temperatures predicted, Floridas coastal communities are bracing for what future storms will bring. In this photo, waves break against Manasota Keys Gulf shoreline in the wake of Hurricane Hermine in 2014. Subsequent storms like Colin in 2016 and Irma in 2017 took a toll on local barrier islands.dont even know where to begin.Ž Charlotte County Fire & EMS responded to the fire around 9:25 p.m., finding smoke billowing from the home and visible flames. Firefighters from four engines and an ambulance fought the fire and were able to get it under control by about 9:40 p.m. Cote, along with his wife and daughter, made it out safely, but some of their family pets were less fortunate. Of their five pet cats, two were found deceased, one was taken to the emergency animal hospital, and one was unaccounted for. Charlotte County Fire & EMS provided oxygen to one of the cats at the scene with a mask designed for animals. The family was able to salvage some clothing from the other side of the house but said Thursday morning the smoke smell was not coming out of their clothes. The Red Cross helped with getting a hotel for the family for two nights, and provided some money for short-term needs. Cotes neighbors also started a GoFundMe page for the family to help with finding a place to stay, new clothes and rebuilding their home.Email: aeasker@sun-herald.comFIREFROM PAGE 1 PHOTO FROM CHARLOTTE COUNTY FIRE & EMSCharlotte County Fire & EMS responded to the home on Roseway Terrace around 9:25 p.m.

PAGE 9

The Sun | Friday, September 7, 2018 www.yoursun.com E/N/C Page 5LOCAL/REGIONAL NEWS OBITUARIESNo deaths were reported to the Sun on Thursday. Honor your passed loved ones anytime with a personalized memorial tribute. Call (941) 206-1028 for rates. Memorials in the SunBy BETSY CALVERTSTAFF WRITERResidential development proposals that add and subtract housing units from the Charlotte County will go before the Planning and Zoning Board next week. This advisory board will also review a continued downgrading of authority of the Charlotte Harbor Redevelopment Authority Advisory Committee, and a replacement for the states defunct Development of Regional Impact regulation. The board meets Sept. 10, at 1:30 p.m. at Murdock Circle. In housing, two of three proposals would actually decrease the amount of housing allowed in three locations. In Englewood, a developer wants to rezone 20 undeveloped acres along San Casa Drive from an allowed 41 houses, down to three. County zoning of“cials are recommending the change proposed by local developer Ron Greenland. Local of“cials say the move meets the countys goal to prevent large numbers of new people moving into the already crowded coastal regions where catastrophic storm hazards are greatest. Meanwhile, Help-NStore All Storage LLC wants to rezone about 7 acres along U.S. 17 from residential to commercial. The location is 1351 Duncan Road, 1.5 miles from DeSoto County. It was slated to become Pine Ridge Estates subdivision in 1977, but remains vacant. Current zoning in the area allows “ve homes per acre. The newer comprehensive plan encourages job growth along U.S. 17 and low impact development. And, Babcock Ranch development is proceeding with a proposal to build its “rst town homes in the solar town near Lee County. The plan, presented by Naples-based Banroc Corporation, is for 25 lots for attached town homes. This does not require a zone change and is the “rst subdivision plan within Babcock not presented by Babcock Ranch Property Holdings LLC.Charlotte zoning board to consider housing developments The Charlotte County Sheriffs Of“ce is searching for a burglar who reportedly stole cash from Bingo Trail in Port Charlotte during the early morning hours Tuesday. Bingo Trail is located at 1700 Tamiami Trail. The suspect, caught on surveillance tape, has a short, stocky build, according to a CCSO Facebook post. Anyone with information about the the crime can contact the Southwest Florida Crime Stoppers „ http:// southwest”oridacrime stoppers.com „ to remain anonymous and be eligible for a cash reward for information leading to an arrest. The Charlotte County Sheriffs Office reported the following arrests: € Joy Marie Freeman, 48, 1100 block of Oceanic Road, Punta Gorda. Charges: DUI with damage to property or person and leaving the scene of a crash involving property damage. Bond: $6,000. € David Brian Rapisarda, 38, 4300 block of Sibley St., Punta Gorda. Charges: two counts of battery. Bond: $8,000. € Mark Daniel Nadzieja, 53, 100 block of SE Baldwin Court, Port Charlotte. Charge: violation of probation. Bond: $5,000. € Kiri Jean Adkins, 31, 4200 block of Conway Blvd., Port Charlotte. Charge: violation of probation. Bond: none. € Monique Jeanne Derau, 23, 22100 block of Bahama Lane, Port Charlotte. Charge: violation of probation. Bond: $10,000. € Joseph John Jarvis, 33, homeless of Port Charlotte. Charges: possession of not more than 20 grams of marijuana, possession of drug paraphernalia, and battery. Bond: $7,500. € Amie Linnea Criss, 35, 4000 block of Conway Blvd., Port Charlotte. Charges: tampering with or fabricating physical evidence, burglary of an unoccupied dwelling unarmed, and grand theft more than $10,000 less than $20,000. Bond: $22,000. € Lori Gail Naylor, 54, 14400 block of Fort Myers Ave., Port Charlotte. Charge: battery on person 65 years or older. Bond: $5,000. € Nicholas William Smith, 29, of Grove City. Charges: two counts of violation of probation. Bond: none. € Joshua Alonso, 35, of Cape Coral. Charges: two counts of violation of probation. Bond: none. € Tyler Eric Babbs, 30, 100 block of Dunn Drive NE, Port Charlotte. Charge: DUI. Bond: none (supervised release). € Mark Edward Rollins Jr., 24, 1400 block of Kenesaw St., Port Charlotte. Charges: possession of drug paraphernalia and possession of a controlled substance without a prescription. Bond: $8,000. € Paul Edward Malaterra, 42, 14300 block of Fieldcrest Lane, Port Charlotte. Charge: out of county warrant. Bond: $5,000. € Michael Joseph Warren, 19, 2300 block of Kelsey Court, North Port. Charges: fugitive from justice, possession of not more than 20 grams of marijuana, possession of drug paraphernalia, and violating non-resident exemption from registration. Bond: none. € Shane Grimes, 43, of Arcadia. Charges: possession of a controlled substance without a prescription and possession of drug paraphernalia. Bond: none (supervised release). The Sarasota County Sheriffs Office reported the following arrests: € Elizabeth Barbee, 31, 3100 block of Morchester Lane, North Port. Charges: three counts of contempt of court (original charges: resisting an officer, battery on a firefighter, officer or EMT and two counts of fraud through swindling property). Bond: none. € Wesley Benoit, 39, 5000 block of Beach Road, Englewood. Charge: possession of methamphetamine. Bond: $1,500. € Samantha Cadieux, 25, 400 block of Woodale Ave., North Port. Charge: probation violation (original charges: grand theft of a motor vehicle and grand theft). Bond: none. € Elden Hooper, 48, 1500 block of Abscott St., Port Charlotte. Charges: two counts of contempt of court (original charges: two counts of driving with a suspended license, possession of marijuana and possession or use of narcotics equipment). Bond: $13,000. € Bradley Phillips, 48, 100 block of Thrall St., Englewood. Charge: Manatee County issued warrant for fleeing or eluding a police officer. Bond: $1,500. € Jennifer Samp, 37, 13500 block of Sedgwick Ave., Port Charlotte. Charge: driving with a suspended license. Bond: $1,500. € Angelina Schaub, 32, 1200 block of La Suiza St., North Port. Charge: probation violation (original charge: possession of a controlled substance without a prescription). Bond: none. € Billy Travis III, 34, 10100 block of Tamore Drive, Englewood. Charges: two counts of contempt of court (original charges: battery and driving with a suspended license). Bond: $20,000. € Sherry Whennen, 45, 5300 block of Trekell St., North Port. Charge: probation violation (original charges: burglary and grand theft). Bond: none. The North Port Police Depar tment reported the following arrest: € Dustin Lamar, 23, 4100 block of Blueridge St., North Port. Charge: DUI with a person under 18. Bond: $500. The Punta Gorda Police Department reported the following arrest: € Douglas John Dunne Jr., 29, 23100 block of Glory Ave., Port Charlotte. Charge: out of county warrant. Bond: $5,000. € Kevin Deon Morris, 31, of Fort Myers. Charge: knowingly driving while license suspended or revoked. Bond: $1,000. „ Compiled by Anne Easker and Lauren CoffeyCCSO searching for bingo burglarThe 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 BEATPeace River Audubon Society meeting setPeace River Audubon Society will hold its September meeting from 6:30 p.m. to 9 p.m. on Thursday, Sept. 20, at First Alliance Church 20444 Midway Blvd., Port Charlotte. Guest speaker will be Audrey Albrecht, with the Birds of Sanibel Program. The meeting is free and open to the public. For more information, call 863-244-2652, or visit www.peaceriveraudubon.org.Butterfly Society meeting scheduledThe Peace River Butter”y Society will hold its September meeting at 10 a.m. on Wednesday, Sept. 19, at GFWC Womans Club, 20271 Tappan Zee Drive, Port Charlotte. Guest speaker will be noted botanist Tom Heitzman. Tom is the owner of Sweetbay Nursery in Parish, Florida, which boasts an enormous collection of native plants. For more information contact Peace River Butter”y Society president, Steve Scott at sfscott2011@hotmail.com or 941-625-0381.MicroEnterprise Institute offers free programIndividuals who are thinking about starting their own business or grow their existing business, are invited to apply to the Goodwill Southwest Florida MicroEnterprise Institute, scheduled to begin Sept. 10. The MicroEnterprise Institute is a free, sixweek training program, to help emerging entrepreneurs start new ventures and grow small businesses. Graduates will complete a feasibility plan and management training course, working with mentors who are successful businesspeople. Classes will be held on Monday and Thursday evenings from 6 p.m. to 9 p.m. at the Charlotte Tech Center, 18150 Murdock Circle, Port Charlotte. For more information, call 239-995-2106 ext. 2215. To apply, visit www.goodwillsw”.org/ microenterprise.Western night planned Go back to the Old West with a Western night dinner and dance hosted by the Italian Heritage Social Club from 6 p.m. to 9 p.m. on Friday, Sept. 21, at 118 Sullivan St., Punta Gorda. Menu includes barbecue ribs and chicken, potato, vegetable, dessert, coffee and ice tea. B.Y.O.B. Cost is $15 for members and guests. Entertainment will be provided by the Don and Jo show with special guest Jim Bullman Eller. RSVP at 941-9792493, or 941-235-3303.Do you know where your Estate is going?Join speakers from Modern Woodman Fraternal Financial and Duncan Law Firm at a free educational event focusing on estate planning, wills and trusts. This event is hosted by Kays-Ponger & Uselton Funeral Home 635 E. Marion Ave., Punta Gorda, from 5:30 p.m. to 7:30 p.m. on Tuesday, Sept. 18. This event does have limited seating so RSVP is required. Call Christine at 941-6274313, Ext. 132 orchristine. varcoe@cchomeless coalition.org.Voices of Freedom Veterans ChorusThe Voices of Freedom Veterans Chorus is looking for Veterans and Auxiliary to form four part voices, Soprano, Alto, Tenor, Bass/ Baritone. The chorus will perform holidays and functions in and around Charlotte County. Current plans are for the chorus to make its debut in November. An organizational meeting is scheduled to be held at 7 p.m. on Wednesday, Sept. 12 at River City Grill, 131 W. Marion Ave., Punta Gorda. For more information, contact Rusty Pray at rustypray@gmail.com or 609-217-3038.Guardian ad Litem child advocate orientationThe Florida Guardian Ad Litem program supports volunteers who advocate for the best interests of the 416 children in Charlotte Couny who have been abused, neglected or abandoned by the adults in their life. If you are interested in being a champion for the children in your community, attend a one, 1 hour orientation at the GAL of“ce 18500 Murdock Circle Bldg. B Suite 203. Orientations will be held on Sept. 17 at noon and Sept. 24 at 5 p.m. Open to all full-time residents at least 21 years of age with 8 to 10 hours monthly to volunteer on their own schedule with staff support and free training. For more information or to sign up for orientation, call 941-613-3233.Mini Sports Fall ProgramTringali Park Recreation Center at 3460 North Access Road, Englewood will begin its 2018 Fall Super Mini Sports programs on Sept. 10. The four-week program format is designed to introduce children age 4 to 6 years old to the following sports: basketball, ”ag football and tennis. Each sport will be held at Tringali Recreation Center from 5:30-6:15 p.m. The cost of each sport is $20 per child and $10 for an additional family member. Athletic shoes and pre-registration are required. Registration is available online at https://apm. activecommunites. com/charlottecounty”/ home or at Tringali Park Recreation Center. For more information, contact Jill Taylor at 941681-3742 or Jill.Taylor@ CharlotteCountyFL.gov.Membership driveThe Italian Heritage Social Club will have a membership drive for the month of September. Pay $25 a person and get the rest of 2018 and all of 2019 membership. For more information, call 941-235-3303.Laugh and give backVisanis, 2400 Kings Hwy, Port Charlotte, Fundraiser Night is back by popular demand! Tickets now on sale for the 8 p.m. show for Wednesday, Sept. 19 featuring Rich Guzzi. Rich Guzzi is a comedian that does hypnosis, not a hypnotist that does comedy. Tickets are $10 and can be purchased by visiting The Homeless Coalition located at 1476 Kenesaw St., Port Charlotte, Monday to Friday 9 a.m.-5 p.m. For more information, call Darcy Woods at 941-6274313, Ext.134 or email events@cchomeless coalition.org.Dedo featured at UUFCC GalleryThe noted local artist known as Dedo will be featured at the Unitarian Universalist art gallery, 1532 Forrest Nelson Blvd., Port Charlotte, during the months of September and October. A reception, to which the public is invited, is set from 4 p.m. to 6 p.m. on Friday, Sept. 7. His work, in both painting and sculpture, celebrates life and the everyday miracles. He expresses his passion using the abstract female form. Also featured in our cases will be the work of artist and teacher Pam Wilson. Her resin jewelry pieces are inspired by nature and her mini canvases are full of spirit and inspiration. She also will have many one of a kind greeting cards. For more information, call 941-627-4303.Comedy For A CauseDont miss the sixth annual Comedy For A Cause on Friday, Sept. 14, at the Charlotte Harbor Event & Conference Center, 75 Taylor St., Punta Gorda. Its the funnest, funniest fundraiser around. Enjoy a delicious dinner while local celebs entertain with side-splitting improvisational antics. Tickets for the dinner and show are $85 or $25 for the show only. For more information, call 941-255-1022, or visit www.charlotteplayers. org.Nicks Kids ShowFishermens Village, Marion Ave., Punta Gorda, announces the return of Nicks Kids Show, beginning at noon on Saturday, Sept. 15, in Center Court. Nicks Kids Show will present a musically entertaining show for the entire family. Shows will be held on the hour at noon, 1 p.m., 2 p.m. and 3 p.m. New to the event this year … Fishermens Village has partnered with the Punta Gorda Police and Fire departments so that parents and kids can learn all about safety. The Punta Gorda Police K9 Unit will present demos with ChaseŽ and SkyeŽ during Nicks Kids Show intermissions. SparkyŽ the Fire Pup from the PG Fire Department will be available for a meet and greet and photos. Both departments will be distributing informative safety literature for parents and kids. Admission and parking is free. For more information, call 941-639-8721.Patriot DayDestination Powersports, Curries Smokin Hot BBQ, and Harbor Scoops are coming together to say thank youŽ to all “rst responders. From 11:30 a.m. to 2 p.m. on Saturday, Sept. 8, all “rst responders are welcome at 1110 Tamiami Trail, Punta Gorda, for a free appreciation barbecue plate, drink and ice cream. Barbecue may be purchased for other guests. For more information, call 941-639-2155. COMMUNITY NEWS BRIEFS 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=50542015

PAGE 10

Page 6 E/N/C www.yoursun.com The Sun | Friday, September 7, 2018Native species must counter socialist weedsEditor: Charlotte County is being invaded by an invasive species. This species is rapidly deploying itself and seems to be resistant to all types of preventive measures. It has a voracious appetite similar to a Venus ”ytrap, gobbling everything in sight. Ironically, it also is able to formulate words, but its vocabulary is limited to assaults on holders of public of“ce and candidates using simplistic language such as dumb,Ž stupid,Ž idiot,Ž etc. It submits letters to the editor of this newspaper claiming to have superior knowledge of the daily activities of public of“ce-holders and candidates for public of“ce, while its knowledge is limited to negative connotations. It attempts to use a shroud of knowledge which has no sustenance. The species has been identi“ed by the International Invasive Species SocietyŽ as a socialistic, left-wing weed, which through verbal assaults is attempting to strangle the conservative right-wing native species. The origin of this species has been identi“ed as large liberal cities, such as sanctuary cities,Ž where it has “rmly established itself. It is time that the conservative right-wing native species defend itself through its normal, intelligent discourse, without resorting to the limited vocabulary the invasive species utilizes.Salvatore Castronovo Punta GordaLiteracy test for Republicans?Editor: A literacy test for Republicans: Do you believe global warming is a hoax? Do you believe tax savings to the rich trickle down to the poor? Do you believe removing health bene“ts from the poor will force them take better care of their health? Do you believe Putin when he said Russia did not interfere in our elections? Do you believe separating kids from their parents is the best incentive to keep immigrants at home? Do you believe clean air and water are a drag on corporate pro“ts? Do you believe making abortion illegal will force women to make improved moral decisions? Do you believe that Sheldon Adelson and the Koch brothers have your best interests at heart? Do you believe trade wars are easy to win? Do you believe Trump did not have sex with those women? If you answered yesŽ to every question than you passed the Republican test. Congratulations! If you answered noŽ to every question then you should know that Socrates, Plato and Aristotle would all be very proud of you.Mike Deignan Punta GordaCounty should listen to taxpayersEditor: I read the article in the Aug. 28 edition of the Sun concerning remote control access for boaters in South Gulf Cove. Then, I read the half-hearted attempt by the Sun editorial staff on Aug. 29 to move the debate along to some sort of reconciliation. The real issue is, that whether it is an MSBU or an MSTU, the taxpayer has a right to know how and why there money is being spent or not by noti“cation or discussion. The premise is that these bene“t/tax units were set up for exactly these types of situations, to maintain and operate the improvement. The fact that a public of“cial through an email would deliver the news in itself is a cowardly act. The fact that Charlotte County would display such arrogance is astonishing. No discussion, we are done here. When people want to know whats wrong with the MSBU/TU system they need to look at this as a prime example. Any candidate running in the November election, or scheduled for re-election in the next cycle, should take some kind of a stand regarding this abuse of power and make it part of their platform. The system does need to be “xed and better regulated by professionals who are willing to listen to those affected by their arbitrary decisions.Steve Vieira Harbour HeightsCharlotte students served by communityEditor: There are students at Charlotte High School who didnt have the bare necessities to start the school year off properly. Unfortunately, some of their families had fallen on hard times and were not able to provide for their children as they had hoped. Christine Kist, our school nurse, and I started a fundraising effort to help these students with the guidance of Nanette Leonard Public Relations. We needed 50 backpacks, duffel bags, nonperishable snacks and other items, in addition to cash donations, so we could stock our food pantry. The response from our community was immediate and amazing. Christine and I are grateful to the Smugglers Foundation, Gettel of Charlotte County, The Bean on 41, and everyone who who helped us reach our goal. On behalf of our kids, thank you, from the bottom of our collective hearts, for the kindness you have shown us and your very generous donations which led to the success of this fundraising effort.Lucinda Riley Rempala Charlotte H.S. Counselor Port Charlotte Sewage release will ruin paradiseEditor: As most of us are aware, the red tide will be problematic for quite some time. Marine life is being destroyed and the local economy has been negatively impacted due to lack of tourism dollars. According to experts, leaking septic systems and run-off contaminated by fertilizer and pesticides are to blame for accelerating the algae bloom which is destroying Floridas natural resources. I would like to remind everyone that just prior to Hurricane Irma there was a massive release of untreated, raw sewage sludge from the Tampa Bay water treatment facility. The authorized release, a knee-jerk reaction by Gov. Rick Scott, is showing its true impact. Tens of thousands of gallons of raw sewage dumped into Tampa Bay have now created an optimal growing environment for Karenia Brevis „ aka red tide. The sludge, which is heavier than water, has seeped its way down into the Swiss cheeseŽ potholes in the sandstone and the hard bottom ledge just off the coast. It is going to take a miracle to ”ush out the sewage from these areas. The force to move the total water column and clean the substrate on the near-shore may be present in a tropical depression or hurricane but who wishes for that? So Gov. Scott, an irresponsible and reckless decision on your part, unfortunately, will play a key role in the demise of paradise.Christopher Garlasco EnglewoodHow about all U-turns on U.S. 41?Editor: These are some ideas on U.S. 41 traf“c between El Jobean and the Peace River. I have noticed when I want to go in the opposite direction when on U.S. 41, it is quicker to use the U-turn lane and backtrack rather than wait to turn left at a light. So if I were on a crossing street at U.S. 41 and wanted to go straight or turn left on U.S. 41, it seems to be better to make a right turn, use the “rst U-turn and backtrack. So I imagine if traf“c lights were eliminated, and all cross streets where right turn on U.S. 41 only. The left lane both sides U.S. 41 were u-turn/merge only. There is enough room for a u-turn (merge) four lanes wide. This is more than enough for a car or pickup to make a u-turn. At the point of u-turn, permanent plastic pylons could be installed to keep thru traf“c out for a short distance and the lane used for continuous egress for u-turns in the other direction. Maybe a few wider u-turns for larger trucks? Total nonstop bliss or total chaos as people entering on the right “ght for the left lane?Jack Willis Punta GordaA Lee County, Cape Haze causeway?Editor: On the front page of the Aug. 31 edition of the Sun there was a picture showing Cape Haze peninsula, with regards to, Mapping State Road 776s future.Ž For a number of years now, I have been advocating (to anyone who might listen) the idea of building a causeway between North Fort Myers (near the Burnt Store-area) to the Cape Haze Peninsula, Englewood. Consider this: The driveŽ between the two is close to 45 miles. The distanceŽ across the Peace River (at that point) is probably less than a mile. Considering the futureŽ we need to keep in mind that the traf“c mileage between the two points (north and south) would in all likelihood be reduced by hundreds of thousands of miles per year. If not more. Would it not call for Charlotte County and Lee County governments (Lee County extends into that peninsula) to do an informalŽ study to “nd whether or not it would be a viable objective? I believe it is. And, time, too.Patrick Dickson Port CharlotteVIEWPOINTPublisher „ Glen Nickerson Executive editor „ Jim Gouvellis Editorial page editor „ Stephen Baumann Commentary Editor „ John Hackworth Email letters to letters@sun-herald.com LETTERS TO THE EDITOR HOW TO SUBMIT A LETTER TO THE EDITOR Letters are welcome on virtually any subject, but we do have some rules. Please keep them to less than 250 words. Letters will be edited to length as well as for grammar and spelling. All letters must be signed with full name „ not initials. An address and telephone number must be included. The phone number and address are not for publication, but must be provided. Due to the number of letters received, we are able to run only one letter per person per month. The Letters to the Editor section is designed as a public forum for community discourse, and the opinions and statements made in letters are solely those of the individual writers. The newspaper takes no responsibility for the content of these lett ers. Please send or bring correspondence to the Sun, Letters to the Editor, 23170 Harborview Road, Charlotte Harbor, FL 33980. Readers may email Letters to the Editor at letters@sun-herald.com. Further questions or information, call 941-681-3003. VIEWPOINTPublisher „ Glen Nickerson Executive editor „ Jim Gouvellis Editorial page editor „ Stephen Baumann Commentary Editor „ John Hackworth Email letters to letters@sun-herald.com OUR VIEW OUR POSITION: Were pleased to hear Charlotte County and South Gulf Cove boaters may be working out a compromise to allow easier opening and closing of a lock that grants access to and from the developments waterways .It should not have been that complicated. At least, not in our opinion. And, Charlotte County Commissioner Stephen R. Deutsch apparently agreed „ taking the bull by the horns and suggesting compromises to the South Gulf Cove lock impasse. If you missed the issue, South Gulf Cove boaters have for years been able to use a remote control device to close and open a lock that separates their freshwater canals from the brackish water in Charlotte Harbor. There were, however, problems with the remotes or the lock breaking down or jamming. That was occurring, at least according to the county, too often. County staff reported there were “ve or more emergency calls each week from boaters who were stuck in the lock. And, when the owner of a sailboat that was damaged in the lock sued the county, it was likely the straw that broke the proverbial camels back. The county decided to do away with the remotes „ “rst temporarily disabling them and then announcing it would be a permanent solution. A new policy was identi“ed that would require boaters to open and close the locks manually. Most boaters were irritated. They complained about the inconvenience. They also pointed out that some boaters with disabilities, or who may be older and a little frail, could face real problems. Deutsch, who is also a member of the Marine Advisory Committee and the Beaches and Shores Advisory Committee, is working on a plan. He agrees the current situation can create some problems. He said he has met with county staff and is encouraged at their discussions about the problem. Deutsch believes the solution could be the use of sensors or other technology similar to garage door openers. He also would like to see boaters better educated on how to use remotes „ something he believes could eliminate some of the issues with calls to the county for help. Tom Ireland, chairman of the Marine Advisory Committee and a director of the South Gulf Cove Yacht Club told the Suns Steve Reilly he is pleased the county is realizing the importance of the remotes. South Gulf Cove boaters „ including 600 or so members of the yacht club „ pay a municipal service tax to maintain the lock and canals. They want their moneys worth. Its good to see a “x is in the making.To contact ...Rep. Tom RooneyEmail the congressman via the website, www.Rooney.house.gov, click send Tom an email.Ž Or call the Washington, D.C., of“ce at 202-225-5792.Rep. Vern BuchananCall 202-225-5015 or email online at www.buchanan.house. gov. Navigate to the email.Sen. Bill NelsonContact the senator by phone at 202-224-5274 or email online at www.billnelson.senate.gov. Navigate to the email.Sen. Marco RubioContact the senator through his website www.rubio.senate.gov. Navigate to the email.Boaters, county working on compromise

PAGE 11

The Sun | Friday, September 7, 2018 www.yoursun.com E/N/C Page 7VIEWPOINTBurn your Nike shoes. Burn every one. Cut the Nike swoosh out of your shirts and socks and sweat-wicking T-shirts. Let those holes tell the world you protest the companys decision to pick former NFL quarterback Colin Kaepernick as the face of its advertising campaign celebrating the 30th anniversary of the Just Do ItŽ slogan. Burn it all. Right now. Kaepernick was the “rst player to kneel while the national anthem was being played, a silent protest of police brutality against black people. You have deemed that deeply offensive to the ”ag, sensibly ignoring those who tried patiently to explain that it has nothing to do with the ”ag. So you must maintain maximum outrage over Kaepernicks place in Nikes high-pro“le ad campaign. You bristle at the tight close-up on Kaepernicks eyes, the photo in black and white, bearing the words: Believe in something. Even if it means sacri“cing everything.Ž How dare Nike, an enormous global corporation, make a carefully considered business decision that suggests youre on the wrong side of an issue and that your worldview will not win out? How dare Nike side with those who believe taking a stand against injustice might be even more patriotic than standing during the national anthem at a football game. NOTHING IS MORE PATRIOTIC THAN STANDING DURING THE NATIONAL ANTHEM AT A FOOTBALL GAME, AND THAT IS DEFINITELY THE ONLY REASON YOU ARE SO OUTRAGED! YOU ARE FOR SURE NOT TRYING TO AVOID THE DIFFICULT SUBJECT OF RACE IN AMERICA! THATS A RIDICULOUS ACCUSATION! And so you must burn all your Nike gear, including any Converse shoes or apparel, because Nike owns Converse. Burn it all up, real good. But dont use all your matches, because theres more to be burned. On Tuesday, none other than the CEO of the all-American jeans maker Levi Strauss & Co. wrote in an open letter published on Fortune magazines web page that he has sided with the liberal gun grabbers. Chip Bergh wrote: Levi Strauss & Co. is stepping up our support for gun violence prevention. ƒ Americans shouldnt have to live in fear of gun violence. Its an issue that affects all of us „ all generations and all walks of life.Ž Berghs letter said the company is teaming up with the MichaelBloomberg-“nanced group Everytown for Gun Safety and directing more than $1 million in philanthropic grants from Levi Strauss & Co. over the next four years to fuel the work of nonpro“ts and youth activists who are working to end gun violence in America.Ž You are shocked, Im sure, about this development and cant wait to get home and burn the jeans off your body. But theres more. Bergh went on to write: We cant insulate ourselves from every threat. We cant harden every place we gather „ whether it be our schools, workplaces, shops, churches, or entertainment venues. But we can take common-sense, measurable steps „ like criminal background checks on all gun sales „ that will save lives.Ž You consider that outrageous and almost as bad as what Nike is doing to destroy the game of football and patriotism. So, obviously, its jeans-burning time. Drop those denim trousers and get out the kerosene. Douse em and spark em up, and dont forget to shoot video of the inferno with your phone so you can post it on social media and teach those First-Amendment-haters at Levi Strauss a lesson by destroying a product you already bought. And dont stop at the jeans. Levi Strauss owns Dockers, so you better torch your khakis and any Signature Performance PoloŽ shirts or Performance Polo with Smart 360 FlexŽ shirts or anything that carries the Dockers logo. The fact that another major corporation has opted to cater to the growing majority of Americans who disagree with one of your core beliefs, con“rming your position on a path toward cultural obsolescence, shouldnt lessen your enthusiasm for igniting items of clothing to teach that corporation a lesson, even though the lesson is one the corporation disregarded long before the idea to burn perfectly good slacks ever crept into your head. Burn the sneakers. Burn the clothes. Burn the whole darn wardrobe. Dont you dare question whether you might be the one whos wrong. Selfre”ection and intellectual evolution is for traitors like Kaepernick and Bergh. Your path is clear, patriot. Just do it. And dont stop until youve reached your sensible, patriotic end point: Standing tall „ naked and alone. Rex Huppke is a Chicago Tribune columnist. Stand tall for your beliefs „ and stand naked! Rex HUPPKEChicago Tribune It appears as though Charlotte and Sarasota counties are moving ahead with their plans to restore the beaches along Manasota Key, and other areas where the beaches have been eroding. Of course, there are some folks who think that only the affected property owners should be responsible. But, in reality, keeping our beaches in good shape bene“ts all of us, even those who do not use the beaches. Our coastline is not only a draw for tourists, but also is a supporter of many types of jobs and businesses. Of course, we still have to deal with the red tide issue and the noxious blue green algae infestations. Hopefully, we can light a “re under all of the politicians and motivate them to actually do something. My previous column suggesting that we look at restoring Lake Okeechobee to its pre-diked status might be one solution to look at. However, that would actually cost money, as opposed to just talk. Actually, along with beach renourishment, there is another issue that we may need to deal with. That is beach access. There has been much debate over the so called wet sand/dry sand regulations which refer to who has access to the beach and what part is open to the public. Here in Florida, the wet sand part of the beach „ below the high tide line „ is supposed to be open to the public. However, that line changes over time, especially if sand is added to the beach by the counties or the state. Perhaps we need to look at what some other states have done to deal with this issue. When visiting the Oregon coast, I was impressed with the number of state parks along the coast. It seems as though there were parks less than 20 miles apart, as well as large numbers of public access points. This made me look into the Oregon laws on beach access. I did notice that almost no one was in the water, and when I stepped in, I found out why. Even in August, the ocean is much colder on the Oregon coast than the ocean is on the coast of Maine in November. Oregon Law HB1601, which was enacted in 1967, states that all wet sand within 16 vertical feet of the low tide line belongs to the state of Oregon. Also, public easement exists up to the line of vegetation, regardless of underlying property rights, and the public has  free and uninterrupted use of the beaches, and any dry sand beach.Ž The key statement for me was the last part of this law, which refers to public access to the entire beach, including the dry sand beach. The state of Texas passed a similar law in 1959. It states that the pubic has free access to the beaches up to the vegetation line.Ž Being situated on the Gulf of Mexico, like Florida, the beaches in Texas are similar to those in Florida and get a great deal of use. You can actually get in the water there without freezing to death. We may need to look at our current regulations on beach access and usage. If all of the taxpayers, not just those with beachfront property, are asked to help pay for beach restoration, then perhaps all taxpayers should have better access to our beaches. After all, the value of those beachfront properties is increased through restoration and renourishment to a far greater extent than properties not on the Gulf, even though having great beaches helps all of our property values. We should ask our representatives to look into this. They are supposed to represent all of us. Harvey Goldstein of Deep Creek is a regular contributor to the Sun newspapers. He is a retired Massachusetts professor of political science, past Massachusetts school board member and a former New York City public school teacher.Give the public greater access to Floridas beachfront Harvey GOLDSTEINGuest Column SP20001Wanttomakeacomment,say thanks,giveapatonthebackto someone,getsomethingoffyour chest?Writealettertotheeditorand shareyourthoughtswith80,000 ofyourfriendsandneighbors.Submitlettersviae-mailto letters @ sun-herald.com ormailthemto 23170HarborviewRoad, CharlotteHarbor,Fla.,33980. TurntotheViewpointpage forletterguidelines andother information. ShareYourThoughts... F i n d i t F i n d i t Find it i n i n in t h e t h e the C l a s s i f i e d s C l a s s i f i e d s Classifieds W h a t e v e r W h a t e v e r Whatever i t i t it i s . i s . is... G A R A G E S A L E 1 B L O C K B N 2 1 5 I B R A K E F O R G A R A G E S A L E S GONESHOPPINGI2 SHOPSHOP LOCALLY SAVE GASMY FAVORITE STORELOCAL SHOPSHOMEREST A URANT FOR L UNCHFINE DININGGROCERIES MEETING NOTICE Public Meeting on GC Herring Park NOTICE IS HEREBY GIVEN that Charlotte County Community Services will hold a Public Meeting at 5:30 PM on the 12 day of September, 2018 in the meeting room of the Englewood Charlotte Public Library, 3450 North Access Road, Englewood, Florida, to discuss Improvements and Redevelopment of G. C. Herring Park. The public is invited to attend and provide input. For more information, call Mike Koenig at 941.625.7529. Charlotte County Board of County Commissioners does not discriminate on the basis of disability. This nondiscrimination policy involves every aspect of the Countys functions, including access to and participation in meetings, programs and activities. FM Sound Enhancement Units for the Hearing Impaired are available at the Front Security Desk, Building A of the Murdock Administration Complex. Anyone needing other reasonable accommodation or auxiliary aids and services please contact our of“ ce at 941.743.1381, TDD/TTY 941.743.1234, or by email to David. Lyles@CharlotteCountyFL.gov BOARD OF COUNTY COMMISSIONERS OF CHARLOTTE COUNTY, FLORIDAPOSTED: August … 31 … 2018 adno=3610039-1 Having Problems With Your Dentures?100 Madrid Blvd., Ste. 414 € Punta Gorda941-575-2626www.smilesofpuntagorda.comDif“ culty Eating? Sore Gums? Wobbly or Loose? Messy Adhesives?Denture Stabilization Affordable! Complimentary Initial Consultation! Are you concerned about zinc content in your denture adhesives? For more information on zinc and your denture adhesives visit www.ada.org adno=3608173-1 Z USMAN E YE C ARE C ENTER Voted Best Ophthalmologist 2011-2015 624-4500 www.zusmaneyecarecenter.com Neil B. Zusman, M.D., F.A.C.S. Team Eye Consultant Tampa Bay Rays and Charlotte Stone Crabs 2015 adno=3609267-1 € Diabetic Care € Foot Pain € Foot Surgery € Heel Pain Same Day Appointments 941-613-1919 3191 Harbor Blvd. Unit D Port Charlotte, FL 33952 adno=3608095-1 COMPLETE FOOT CARE Dr. Michael Metyk Podiatric Surgery adno=3608811-1 Where Shopping Makes Cents charlottecountychamber.org adno=3608810-1 STARTING AT $25,100!! CONSTRUCTION HEATING & SALT SYSTEMS POOL SERVICE & REPAIRS POOL SUPPLY STORE625-50561212 Enterprise Drive Port Charlotte, FL 33953service@casapools.comwww.casapools.com 26Reader's Choice Awards!Lic./Insured Lic.#CPO56749 2017 Complete Pool Package (Charlotte County Only)adno=3609120-1

PAGE 12

Page 8 E/N/C www.yoursun.com The Sun | Friday, September 7, 2018 Los Angeles Times Daily Crossword Puzzle Edited by Rich Norris and Joyce Lewis ACROSS 1 “__ Told Me (Not to Come)”: 1970 #1 hit 5 Folly 11 “Caught you!” 14 River to the Caspian 15 Spacecraft section 16 Apprehend 17 Skin tone achieved via pure will? 19 “__ had enough!” 20 Its contents need attention 21 Mont Blanc, e.g. 22 Romances 23 Storied engineer Jones 24 Ballet performance on skis? 26 Extinct bird 28 Forest 29 List-ending abbr. 32 __ sort 34 Tea variety 37 TV show destined for early cancellation? 42 Protuberance 43 “Glee” cheerleading coach 44 Small point 45 Purple shade 48 Copious quantities 51 Horse chatter? 54 Kitchen light 58 UPS Store supply 59 Mined find 60 Road construction sight 61 Six-pack components 62 Lame justification for the letter substitution in four puzzle answers? 64 Beluga yield 65 Serious attacks 66 Bone: Pref. 67 Nursery layer 68 Marine group that’s wellarmed? 69 Disorder DOWN 1 Clara Schumann works, e.g. 2 Large performance venue 3 Fountain creations 4 “Great” ninthcentury English monarch 5 “Perhaps” 6 Pentagon org. 7 Perfect 8 Criminal 9 Keep time with manually 10 Urge 11 Paper named for a vegetable 12 Chaos 13 More than rotund 18 BLT basic 22 Cooled one’s heels? 24 Waiting room piece 25 Figure (out) 27 Medico 29 Wane 30 Commercial prefix suggestive of accuracy 31 Broke down 33 Balaam’s mount 35 Paris a g reement 36 Health care worker, briefly 38 Deft 39 Farmer’s habitat? 40 Elephant tooth 41 Souvenir from a concert 46 __ power 47 One may be magic 49 Peak 50 “2 Broke Girls,” for one 51 Garbo and Gable, e.g. 52 Like certain subjects in certain company 53 Free 55 Cad 56 Boots 57 Sources of shade 60 He played Ricky in early TV 62 Spanish pronoun 63 “Sure ’nuff” Thursday’s Puzzle Solved 9/7/18 By David Alfred Bywaters 2018 Tribune Content Agency, LLC 9/7/18 Look for a third crossword in The News Wire section. LOCAL/REGIONAL NEWSBy LIZ HARDAWAYSTAFF WRITERWhile Tropical Storm Gordon was barreling through the Gulf of Mexico, analysts from the American Automobile Association (AAA) anticipated a hike in gas costs. However, due to the less than feared impact of the storm, Gulf Coast refinery operations are running businessas-usual, Oil Price Information Service (OPIS) reported to AAA Wednesday. Prices did rise Tuesday from the initial threat, but are starting to fall, AAA said. Crude oil prices are also trending lower. Refineries dodged a bullet, but are not out of the woods just yet,Ž said Mark Jenkins, spokesperson, for AAAs Auto Club Group. This years hurricane season is far from over. If a major storm moves into the Gulf of Mexico, refineries will go back on alert and pump prices will face renewed upward pressure.Ž Though national gas prices rose by 2 cents since Tuesday, Floridas prices have been slowly declining by fractions of pennies a day. Local gas prices in the BradentonSarasota-Venice, Fort Myers-Cape Coral and Punta Gorda areas have all lowered by 4 cents since last Friday, celebrating a weeklong streak of declining prices. As it has for weeks, the Punta Gorda area still boasts some of the lowest average prices in the state for regular gas. With just a couple days removed from the summer driving season, it appears fuel prices are already slipping,Ž Jenkins said Wednesday. Pump prices usually push lower in the fall as demand dips and refiners switch to a cheaper-to-produce winter-blend fuel. AAA forecasts the national average will drop to $2.70 per gallon this fall, dragging state averages even lower in some cases.ŽEmail: lhardaway@sun-herald.comGAS PRICESLocation Sep. 6 Sep. 5 Sep. 4 Labor Day Week Ago Month Ago Year Ago National $2.854 $2.843 $2.834 $2.837 $2.838 $2.865 $2.661 Florida $2.786 $2.790 $2.792 $2.796 $2.807 $2.751 $2.710 Bradenton-Sarasota-Venice $2.756 $2.762 $2.768 $2.776 $2.799 $2.688 $2.706 Fort Myers-Cape Coral $2.757 $2.760 $2.763 $2.768 $2.799 $2.695 $2.704 Punta Gorda $2.726 $2.732 $2.736 $2.741 $2.779 $2.657 $2.691€ Source: AAAGas prices unaffected by Tropical Storm Gordon SAVE $$$$$$Shop theClassifieds 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 09/07/2018 3119 NOTICE OF AUCTION O n M on d ay S eptem b er 24 2018 at 11:45 AM StoreSmart Self-Storage, located at 4381 Placida Rd. Englewood, FL 34224 Will conduct a Public Auction for the follow Storage Units. Unit #120 … Glen Ehrhardt … furniture, mattress, table, house hold items Unit #414 -Holly Wyman -electronics, assorted household goods. Unit #318 -Coleen Curtis clothing, furniture, assorted household goods Unit #314 Lew Little me dical equipment, assorted misc. goods Unit 341 Christopher Jackson tools, misc items Publish: September 7, 14, 2018 202967 3608190 ABargainHunters Delight Checkthe ClassifiedsFirst! AWhole Marketplaceof Shoppingisrightat your Fingertips! 3124 NOTICE OF HEARING N O TI C E O F PUBLI C HEARING CITY OF PUNTA GORDA, FLORIDA Y OU ARE HEREBY notified that the Punta Gorda Planning Commission will hold a Public Hearing on Monday, September 24, 2018 at 2:00 p.m., and the Punta Gorda City Council will hold a Public Hearing on Wednesday, October 17, 2018, at 9:00 a.m., or as soon thereafter as may be heard, to consider the following request: ZA-09-18 … An Ordinance of the City of Punta Gorda, Florida, amending Chapter 26, Article 8, Section 8.3, Punta Gorda Code, relating to exclusions from height limits; deleting provisions relating to a waiver from height limitations; adding a new Subsection 8.3(b), Punta Gorda Code, relating to height limits for amateur radio antenna support structures and associated antenna; providing for permits for amateur radio antenna support structures; providing for conflict and severability; and providing an effective date. Said hearing will be held in City Council Chambers at 326 West Marion Avenue, Punta Gorda, FL 33950. Any persons desiring to be heard on this matter may appear at the above time and place. If an appeal is to be made of any decision made at this meeting, a verbatim record of the proceeding may be required. A copy of this notice and the associated public hearing documents are available for inspection at the Office of the City Clerk located at the above address or by calling (941)5753369. In accordance with the Americans with Disabilities Act and Florida Statute 286.26, the location of this public hearing is accessible to persons with disabilities. If you are a person with disability who needs any accommodation in order to participate in this proceeding, you are entitled, at no cost to you, to the provision of certain assistance. Interpreters for the hearing impaired [TTY (941)575-5013] or non-English speaking citizens and any other special accommodations can be requested by contacting the Human Resources Manager/Non-discrimination Coordinator whose address is 326 West Marion Avenue, Punta Gorda, FL 33950, whose telephone number is (941)5753308 and whose email address is humres@pgorda.us, at least two (2) calendars days prior to the meeting. KAREN SMITH, CMC CITY CLERK CITY OF PUNTA GORD A Publish: September 7, 2018 102469 3608207 3126 NOTICE OF MEETING CHARLOTTE COUNTY HEALTHY START COALITION BOARD OF DIRECTORS MEETING Charlotte County Healthy Start Coalition, Inc., Board of Direc tors Meeting will be held at the Coalition office, 17940 Toledo Blade Blvd., Unit A, Port Char lotte, at 8:30 a.m. on Wednes day, September 12, 2018. The meeting is open to the pub lic. Phone 764-9700 for more information. Publish: September 7, 2018 128405 3609806 3130 NOTICE OF SALE Big Jim IV 1001 Executive Avenue North Port, FL 34289 941-429-0065 NOTICE OF PUBLIC SALE NOTICE IS HEREBY GIVEN tha t Big Jim Self Storage intends to sell the personal property de scribed below to enforce a lien imposed on said property under the Florida Self Storage Facilit y Act statutes (section 83.801 83.809). The owner will sell at Public Sale on or after 9/24/2018 1:00 PM at Big Jim Self Storage, 1001 Executive Ave. North Port, Florida E111 INIASTE MARCIAL HHG G126 CHRISTOPHER ABLES HHG D110 JOSEPH A CALDWELL JR HHG D106 LEONA J ALDRICH HHG C134 CLARENCE D WILLIS HHG E117 MARK A SPIER HHG A 143 STEPHANIE HERMAN HHG E172 MARGARET A BOGARDUS HHG Publish: 09/07/18, 09/14/18 309823 3609503 NOTICE OF SALE In accordance with the provisions of State Law, there being due and unpaid charges for which the undersigned is entitiled to satisfy an owner and/or managers lien of the goods hereinafter described and stored at the Life Storage lo cation(s) listed below. And, due notice having been given, to the owner of said property and all part ies known to claim an interest t herein, and the time specified in such notice for payment of such having expired, the goods will be sold at public auction at the below stated location(s) to the highest bidder or otherwise disposed of on Monday, 09/24/18 at 12:00 pm Life Storage, 12560 S. Tami ami Trail, North Port, Florida 34287. 941-423-7793. The fol lowing: NameContents Paul William Emmons Hsld gds/Furn Brian Manjuck Hsld gds/Furn Lorraine Evans Hsld gds/Furn Scott Landry Hsld gds/furn/ tools/applnces/office furn/ machines/equip Amos Miller Hsld gds/Furn Jim Tsiogas Hsld gds/Furn Beth Patterson Hsld gds/Furn Tina Aspen Hsld gds/Furn Joseph Dixon Hsld gds/Furn Kathleen Berencsi Boxes Harvey Goods Hsld gds/Furn A llen Mason Hsld gds/Furn/TV / stereo equip/tools/applnces Brent West Hsld gds/Furn Stefanie Warner Hsld gds/Furn Stefanie Warner Hsld gds/Furn Heather Russell Hsld gds/Furn / TV/stereo equip Phone: 941-423-7793 Fax: 941-423-5963 Publish: Sept. 7, 14, 2018 200317 3607554 Lookingfor Adventure? Findit inthe Classifieds

PAGE 13

The Sun | Friday, September 7, 2018 www.yoursun.com E/N/C Page 9FROM PAGE ONE By STEVE REILLYSTAFF WRITERResearchers have long known red tide toxins take a toll on sea turtles, but this year has proven a record year for turtle deaths from red tide. Allen Foley, a biologist with the Florida Fish and Wildlife Conservation Commission, emailed the permit holders overseeing volunteer sea turtle nesting patrols Wednesday, letting them know how extensive the toll been in Southwest Florida. This is the largest number of stranded sea turtles we have attributed to a single red tide event,Ž Foley told Zoe Bass, who is a state permit holder with Wilma Katz overseeing Coastal Wildlife Club turtle patrols on Manasota Key. From Pinellas to Collier County, since November when state researchers started tracking the current red tide bloom, the FWC reported 953 stranded turtles of which 821 were already dead when recovered. I attribute 402 of the stranded sea turtles (175 loggerheads, 185 Kemps ridleys, and 42 green turtles) to the red tide,Ž Foley said. This is the largest number of stranded sea turtles we have attributed to a single red tide event.Ž That number also exceeds the “ ve-year average of 441 stranded turtles state researchers expect from those counties during the same time period. The next largest group was documented during 2006, when we attributed 345 stranded sea turtles to a red tide,Ž he said. The next two largest groups of stranded sea turtles attributable to a red tide were documented in 2003 (230 stranded sea turtles) and in 2005 (223 stranded sea turtles).Ž Even medium levels of the red tide algae „ 100,000 or more cells per liter of water „ can result in “ sh kills and sea turtle deaths. Humans will also experience respiratory irritation from airborne toxins. Local Gulf waters have seen even higher counts, a million or more cells per liter, so intense that the algae turns water a reddish brown. This is really alarming, especially for the Kemps ridley,Ž said Brenda Bossman, the state permit holder who oversees sea turtle patrols at the Palm Island Resort, Knight and Don Pedro islands. All sea turtle species are protected, but the Kemps ridley is particularly rare. Bossman, Knight and Don Pedro volunteers „ like the Coastal Wildlife Club patrols and Mote Marine Laboratory, which oversees turtle patrols from Venice to Longboat Key „ have reported stranded and dead turtles washing ashore. Sarasota and Charlotte counties have seen more than their share of medium and high counts of red tide. According to the FWCs Wednesday report, water samples from Charlotte, Lee and Collier counties contained high counts of a million or more cells per liter. Fish kills also were reported. Sarasota and Collier counties, however, saw a decrease in the cell counts from water samples. Persistent surface currents over the past several days have likely played a role in transporting (red tide) to the northwest,Ž the FWC stated. At this time, we dont know what the impacts of the tropical storm are/ were on the red tide but we continue to work with(Mote Marine and other) partners and staff to better assess this.Ž The FWC will issue its next report today on myfwc.com.Email: reilly@sun-herald.comRed Tide causes spike in sea turtle deaths PROVIDED BY COASTAL WILDLIFE CLUB These are ve of the seven sea turtles Coastal Wildlife Club sea turtle patrol volunteers discovered washing up on Manasota Key in July. The state repor ts this year is a record-breaking year of turtle deaths caused by red tide. RED TIDE TURTLESReported stranded and dead sea turtles from Gulf shoreline since the November red tide bloom: Charlotte County : 21 loggerheads, 27 Kemps ridleys, 13 green turtles, and one sea turtle unidentifiable. Sarasota County : 51 loggerheads, 79 Kemps ridleys, 81 green turtles, two hawksbills, and two sea turtles unidentifiable. Lee County : 107 loggerheads, 122 Kemps ridleys, 54 green turtles, and five sea turtles unidentifiable. Manatee County : 17 loggerheads, eight Kemps ridleys, 21 green turtles and one sea turtle unidentifiable. „ Source: Florida Fish and Wildlife Conservation CommissionThis new treatment could accelerate the healing process,Ž Rein said in the press release. If this treatment is successful, it could be used with many other animals including dolphins, turtles and birds.Ž In the mid-1990s, researchers discovered manatees can become ill or die from exposure to red tide toxins that become attached to sea grasses or other vegetation. They can also be affected by airborne toxins. In the past decade, red tide is deemed responsible for 10 percent of manatee deaths, according to Mote. Of the more than 575 manatees that have died this year, 103 deaths are suspected or con“ rmed to be due to red tide. Were identifying what compounds are the most promising in minimizing oxidative stress levels so they can be tested in a veterinary setting with these animals in the future,Ž Walsh said. The need for better treatment is underscored by the current, long-lasting red tide (in Southwest Florida) and its intense impacts on Florida manatees.Ž The Florida Fish and Wildlife Conservation Commission encourages the public to report any ill or dead manatees to Wildlife Alert Toll-Free: 1-888-404FWCC (1-888-404-3922). Cellular phone customers can dial FWC or #FWC. Callers will be asked: € What is the exact location of the animal? € Is the manatee alive or dead? € How long have you been observing the manatee? € What is the approximate size of the manatee? What is the location of the public boat ramp closest to the manatee? € To provide a contact number where the caller can be reached for further information.Email: reilly@sun-herald.comMANATEESFROM PAGE 1 REDFISH HELP WITH RED TIDEThe Coastal Conservation Association, Florida Fish and Wildlife Conservation Commission and Duke Energy are teaming up to replenish redfish stocks once the red tide blooms subside. Redfish, like other fish species, have washed up along shorelines after succumbing to the red tide blooms plaguing Southwest Florida since November. More than 10,000 Duke Energy hatchery-reared redfish will be released once the persistent red tide bloom subsides and waters are deemed safe, the CCA announced Thursday. The release will include 200 tagged adult, 25-30 inch redfish and 10,000 juvenile, 4-6 inch redfish into the waters of Manatee, Sarasota, Charlotte, Lee and Collier counties. In addition to the stocking enhancement initiative, the CCA encourages anglers to help all inshore redfish populations by releasing their catches. PHOTO COURTESY OF MOTE MARINE LAB Dr. Cathy Walsh, Manager of Motes Marine Immunology Program, is one of the scientists leading a newly funded research e ort on red tide and manatee health. adno=3607930-10041004 All sales nal. Please notify us at time of ticket purchase for any special needs seating requirements.adno=360494 3

PAGE 14

Page 10 E/N/C www.yoursun.com The Sun | Friday, September 7, 2018LOCAL/REGIONAL NEWSBy ALEXANDRA HERRERA STAFF WRITERSARASOTA „ In a unanimous vote Tuesday, the Sarasota County School Board approved to use the Sarasota County Sheriffs Office databases. The agreement to share information available in the systems is another way the district and the Sheriffs Office are moving past the tension this past summer that revolved around the formation of the school police force. Sarasota County Schools Police Department Chief Paul Grohowski said hes been working to mend the relationship between the district and the sheriffs office. The district relies on the sheriffs office to dispatch and use the radio frequencies for officers to communicate, as well as relying on the sheriffs office for mutual aid should an emergency arise. In a July interview with the Sun Grohowski said Sheriff Tom Knight has been receptive since he started his tenure at the district. The databases, which would be used on sheriff office computers, would give the school police force access to the NCIC and the FCIC databases. The NCIC is the National Crime Information Center provided by the FBI. The NCIC contains the national sex offender registry, missing persons, protected order, the instant background check system and wanted persons among other information, according to the FBIs website. The FCIC database is the Florida Crime Information Center and provides law enforcement officials with information related to crimes in Florida. The board passed the approval of the use of the system with no discussion. The Sarasota County School Board will meet at 5:15 p.m. Tuesday to adopt the final millage and budget in the board chambers, 1980 Landings Blvd., Sarasota. Meetings are broadcast live on The Education Channel, Comcast channel 20 and Frontier channel 33, as well as on the districts website www.sarasota countyschools.net.By WARREN RICHARDSONSUN CORRESPONDENTSARASOTA „ If the Legacy Trail referendum on the November ballot passes, North Port will see $2 million in funding specifically earmarked for the city. Without comment, Sarasota County commissioners approved a resolution last week that commits the funding from bond proceeds if the referendum passes to trail improvements in or connecting to the city of North Port to enhance connectivity to the Legacy TrailŽ according to county documents. The item was on the commissioners consent agenda and no commissioner pulled the item for discussion. When commissioners approved placing the referendum on the ballot in March, city commissioners were quick to complain that while the referendum language referenced an extension of the Legacy Trail from South Venice into North Port, it wasnt cast in stone. Theres no guarantee, no assurances,Ž Vice Mayor Linda Yates said at the time regarding the wording in the referendum. Prompted by fear that the votes from South County, and North Port in particular, could be large enough to scuttle passage of the referendum, Commissioner Alan Maio in July requested that county staff draft a resolution making the commitment to North Port. Last weeks vote by county commissioners solidi“ed that commitment to the city. If voters approve the referendum, it would allow the county to borrow up to $65 million to purchase the final 6-mile segment of the Legacy Trail and construct the entire 9-mile extension from Culverhouse Nature Park to Payne Park in downtown Sarasota. The county closed on the first three miles of the extension last December. The purchase of the final 6 miles is scheduled to close in May 2019 contingent upon passage of the referendum. A referendum is necessary since the purchase price exceeds the $22.6 million limitation in the countys charter on the countys borrowing power without voter approval. If voters approve the referendum, the county plans to borrow the money through issuance of bonds in two series. The first series of bonds would be issued in 2019 in the amount of $35 million. That would cover the acquisition costs of the next segment at $30.1 million and design and engineering work. The latter would include work on connections to the trail in Venice and North Port. The second series of bonds would be issued in 2020 in the amount of $30 million which would be used to construct the extension of the trail.Email: jondaltonwr@gmail.comCounty affirms Legacy Trail commitment to North PortSchools OK use of sheriffs databases SUN FILE PHOTO BY VIVIAN BRIDGESSarasota County ocials say they will give North Port $2 million for local extension funding of The Legacy Trail, if the extension is approved by voters by referendum in November. Raymond Wilson Associated Health Press BOSTON If youre one of the lucky few to live close enough to the 12 pilot stores in the northeast, the news couldnt be better. And for everyone else, the company says they will still offer their patented bladder control while supplies last. The new pill, called UriVarx’ contains a patented ingredient that keeps the bladder from releasing involuntarily, which reduces accidents and frequent bathroom trips. Perhaps more impressive, it also targets the tiny muscles around the bladder, which helps the bladder to create a tighter seal. This would explain why the average UriVarx’ user in clinical trials experienced a 66% reduction in urinary incontinence symptoms, such as day and night leaking and sudden urges to urinate. An Amazing Discovery in Bladder Control Until now, doctors believed it was impossible to strengthen the muscles that control the bladder. They are amazed to see that it can now be done with the non-prescription UriVarx’ pill. As you get older, and the involuntary muscles around your bladder weaken, you lose urinary control. With your bladder wall unable to properly seal, you constantly leak and feel pressure to urinateŽ explains Dr. Henry Esber, creator of the new pill.  UriVarx’ targets the bladder muscles and help restores vital kidney health, reducing urgency and frequency. It also helps you hold itŽ for hours so you never have to worry about embarrassing accidents ever again!Ž Freedom From Sudden Urges and Leaks Since hitting the market, sales for the patented UriVarx’ pill have soared and there are some very good reasons why. To begin with, the double blind clinical studies have been impressive. So much in fact, they are published on the clinicaltrials.gov database. Participants taking UriVarx’ saw a stunning reduction in urinary frequency, which resulted in fewer bathroom trips both day and night. They also experienced a dramatic decrease in incontinence episodes, such as leaking and bed wetting. The active ingredients in UriVarx’ comes from a patented formula. It is both safe and healthy. There are also no known serious side effects in its history of use. Day and Night ProtectionScientists believe that the ingredients target the muscles of the bladder to grow stronger. These muscles are responsible for keeping the bladder tightly sealed. They also help the bladder to completely empty, allowing bacteria to be flushed from the urinary tract. Research has shown that as you get older, certain hormonal changes in the body cause these muscles to shrink and become lose. This is what causes the bladder to be over active and the resulting urine accidents and why UriVarx’ seems to be so effective in the published clinical trials. Exciting Results From Urivarx’ Users Many UriVarx’ users say their bladders have never been stronger. For the first time in years, they are confident and in complete control. Adult pads and diapers are no longer a big worry. After my third child, I couldnt control my bladder. I was running to the bathroom all the time! And once I hit my 60s it became so unpredictable I needed to wear adult pads every dayŽ explained one sufferer. I was embarrassed so before going to my doctor I decided to try UriVarx and Im so glad I did! The urgency is gone and I no longer feel like my bladder is about to explode. I can also hold itŽ when I need to so Im no longer living in constant fear of finding a bathroom.Ž Impressive Clinical Results The exciting clinical results published on the government clinical website clinicaltrials.gov show that UriVarx’ can strengthen your bladder fast, significantly reducing the urine urgency and leaks. In a new double-blind, placebo-controlled clinical study, 142 men and women with bladder control issues were separated into two groups. The first group was given a placebo while the other received UriVarx’ The results were incredible. The participants who received UriVarx’ saw major improvements in leaking, pressure, and the urgency to go Š all without the usual side effects seen in prescription drugs! They also reported fewer trips to the bathroom both day and night. Additionally, at the end of clinical trial and after seeing the results, 84% of the participants taking UriVarx’ said it significantly improved their quality of life. The clinical findings are incredible, but people still wonder if it will really workŽ explains Dr. Esber. Its normal to be skeptical, but weve seen thousands of UriVarx’ users get results exactly like the participants in the study. Its an amazing product.Ž Targets and Strengthens Bladder Muscle UriVarx’ is a pill thats taken just once daily. It does not require a prescription. The active ingredients are patented natural extracts. Research shows that as we get older, the muscles which surround the bladder weaken. This is caused by hormonal changes in the body that causes the muscles to atrophy and weaken. When they become too small and weak, they cannot seal your bladder shut, which causes leaking, accidents, among other incontinence symptoms. It also prevents your bladder from fully emptying, which can result in persistent bacterial infections and UTIs. UriVarx s ’ active ingredient targets the muscles around the bladder, making them stronger. Supporting ingredients in UriVarx’ support kidney function and overall urinary health. Bladder Problems Gone With daily use, UriVarx’ can restore strong bladder control and help users overcome leakage without the negative side effects or interactions associated with drugs. Leakage sufferers can now put an end to the uncontrollable urges, the embarrassing accidents, and enjoy an entirely new level of comfort and confidence. Where to Find Urivarx’ This is the official debut of UriVarx’ in select retail stores. To find the nearest location, please call 1-800-757-3622. For those outside these areas, the company is still offering special discounted supplies to any reader suffering from bladder issues while supplies last. A special hotline number and discounted pricing has been created for all local readers. Discounts will be available starting today at 6:00AM and will automatically be applied to all callers. Your Toll-Free Hotline number is 1-800-757-3622 and will only be open for the next 48 hours or until inventory runs out. Only a limited discounted supply of UriVarx’ is currently available in your region.THESE STATEMENTS HAVE NOT BEEN EVALUATED BY THE FDA. THIS PRODUCT IS NOT INTENDED TO DIAGNOSE, TREAT, CURE, OR PREVENT ANY DISEASE. RESULTS MAY VARY. CONSULT YOUR PHYSICIAN BEFORE TAKING THIS SUPPLEMENT. URIVARX IS NOT A DRUG. Studies show a new pill may be effective enough to replace adult diapers at stores leading one major retailer to now carry it; users report reductions in urgency, frequency, leaking, and nighttime urination. New Amazing Bladder Leakage Pill Hits US Retail Stores NEW PILL TO REPLACE DIAPERS MAKES US DEBUT: Urivarx’ can now be purchased in 12 stores in the northeast.Overall, the UriVarx’ group experienced: € 56% Reduction in Urge Incontinence € 66% Reduction in Stress Incontinence € 61% Reduction in Urgency € 33% Reduction in Frequency € 46% Reduction in Nighttime Bathroom Trips adno=3609308-1 AdvertisementAdvertisementAdvertisement

PAGE 15

The Sun | Friday, September 7, 2018 www.yoursun.com E/N/C Page 11 MATTRESSES adno=3609290-1

PAGE 16

Page 12 E/N/C www.yoursun.com The Sun | Friday, September 7, 2018LOCAL/REGIONAL NEWS By ELAINE ALLEN-EMRICHENGLEWOOD COMMUNITY NEWS EDITORENGLEWOOD „ For two weeks, Bill Reid intends to tickle the taste buds of Prime Time Steak & Spirits customers with crab cakes, lobster tail, lamb chops and dulce de leche cheesecake. Prime Time, 5855 Placida Road, is one of nearly 10 restaurants participating in the fourth annual Lets Eat! Englewood promotion Sept. 14-28. These restaurants agreed to offer Lets Eat $13 lunch and $25 dinner (mostly with dessert included) specials. The hope is the creative dishes at reasonable prices will draw new customers to local restaurants. Prime Time plated samples of the new menu Wednesday at the Lets Eat reception at the Waverly restaurant at Englewood Beach. Participating chefs received special knives and custom jackets by Cheney Brothers and Sysco as thank-yous for creating delicious meals to entice new customers to Englewood establishments during the slowest time of the year. We have a completely different menu for our customers at Prime Time this year,Ž said Reid, Prime Time executive chef. We created it speci“cally for the Lets Eat! promotion. We want people to come and try out the new menu. If theres anything on it that they like, we may add it to our menu. We know our regulars like our menu choices „ this gives them something new to try.Ž Appetizers at Prime Time include New England-style crab cakes, Caprese tostada,Ž escargot en croute, and Prince Edward Island mussels in garlic and white wine and heavy cream. The special entrees are tempura lobster tail, tournedos aida, Boursin chicken and twin, two-bone lamb chops. In addition to the cheesecake, theres chocolate tort and deepdish apple pie. Leverocks waterside dining, 7092 Placida Road, Cape Haze, is also adding new dishes to its menu just for Lets Eat diners. We have onion-crusted salmon, baby back ribs, grilled chicken breast with mozzarella cheese over penne pasta and pistachio encrusted fresh grouper on the special menu,Ž said Patty Martin, Leverocks kitchen manager. We are going to design a new menu by October. We would love to get feedback from customers to see if they want any of these dishes on the new menu. We would love to have people come from Punta Gorda and North Port to check out Leverocks,Ž Martin said. Mango Bistro, 301 W. Dearborn St., added a Aloha poke bowl (Hawaiian-style ahi tuna, avocado, cucumber and mango topped with sesame seeds served cold over rice), black bean burger, Alaska salad and new gourmet iced pop ”avors to the Lets Eat menu. We have a lot of regulars at Mango Bistro,Ž said co-owner Ricardo Ruggiero. Weve always been about the locals. We have one price all year round. We arent a seasonal restaurant. We offer live entertainment year round. We do what we can to keep our 17 employees working year round.Ž Mario Kinsey, Mango Bistro general manager, said despite some really badŽ red tide days that impacted the Dearborn Street corridor, business is picking up. Weve just hired a few new people,Ž he said. We have a new menu in the works. We would like to include some of our Lets Eat items. We would love for the locals to try it “rst and give us feedback. Its never bad to get input from our customers. We value it.Ž During the kickoff, Ed Hill, executive director of the Englewood Florida Chamber, said 8,000 personal printed invitations are being sent to potential diners in Venice and North Port. Those were paid for by the Punta Gorda/Englewood Beach Tourism Bureau. Bureau leaders said its important to invite as many new people as possible to check out Englewood restaurants „ especially because so many were impacted by persistent red tide this summer. Most restaurants represented at the event said theyve lost from 10 to 50 percent business this summer which has impacted its staff. To help promote the two-week event, restaurant owners will be doing radio and television interviews and commercials outside of Englewood next week. Participating restaurants include Boca Royale Golf & Country Club, Farlows on the Water, Howards Restaurant, Leverocks Waterside Dining, The Lighthouse Grill, Mango Bistro, Nocolas Italian Kitchen, Prime Time Steak & Spirits and SandBar Tiki & Grille. Other restaurants may still opt to participate. For more information, visit www.LetsEatEnglewood. com.Email: eallen@sun-herald.comGet ready for Lets Eat! Englewood SUN PHOTO BY ELAINE ALLEN-EMRICHFarlows employee John Mazza arranges a tray of desserts at the Lets Eat! Englewood Restaurant Week kicko Wednesday. SUN PHOTO BY ELAINE ALLEN-EMRICHMango Bistro served guests an Aloha poke bowl involving marinated ahi tuna topped with cucumber mango salsa. SUN PHOTO BY ELAINE ALLEN-EMRICHRestaurant owners mix and try each others signature dishes at the Lets Eat! Englewood Restaurant kicko Wednesday at the Waverly on Englewood Beach. SUBMITTED GRAPHICBy LIZ HARDAWAYSTAFF WRITERLocal parks could soon house some of the most “nger-licking food in the county, all from the convenience of a restaurant on wheels. Charlotte Countys Parks and Recreation department is working to identify locations in select parks where food trucks can bring their tasty, mobile food to patrons enjoying the outdoors. It will bring more people to the parks,Ž said Parks and Recreation director Tommy Scott on the advisory boards Sept. 5 meeting. Food trucks have a following.Ž There has been increased desire on the industry in Charlotte County to have access to the park system,Ž said Mike Koenig, the resource manager for Charlotte County Community Services. Nationally, food trucks, in particular gourmet food trucks, have been trending in parks and provide park users the opportunity to enjoy our open spaces while getting a bite to eat. Properly managed, its a win for the community,Ž he said. Not every park will have the potential for a traveling pit master, though. We would not want to place a food truck near a youth sports concession as they rely on that income to fund their organizations,Ž said Koenig. We are looking at primarily special purpose parks.Ž Potential parks included, but arent limited to, are Bayshore Live Oak Park, Port Charlotte Beach Park, Sunrise Park and Englewood Beach. Along with the possibility for dinner and a nature-“lled view in one trip, the Parks and Recreation Advisory Board is also excited about their sales tax projects, which the citizens voted to support, Koenig said. One project, McGuire Park, is expected to be complete by the end of September and open shortly after. Two new recreation centers are being built as well, one at Ann & Chuck Denver Regional Park and another at North Charlotte Regional Park. Charlotte Countys three existing recreational centers are being expanded. South County Regional Park is adding a “tness center, Harold Avenue Park is adding a second gymnasium and Tringali Park Recreation Center is adding a classroom and improving the Community Centers kitchen. This is so important for our families,Ž said commission liaison Ken Doherty. Our organization here is actually delivering these projects.Ž Per the departments updated master plan, the department also strives to increase bike racks, implement more signage, and renovate existing parks by 2021. The department has already received $500,000 in funding for the redevelopment of William R. Gaines Jr. Veterans Memorial Park, and additional funding for phase one will be considered at the Sept. 11 County Commission meeting. The department is also working to repair Hurricane Irma damaged parks, such as Bayshore Live Oak Park, Live Oak Point and Port Charlotte Beach Park, Koenig said. The next Parks and Recreation Advisory Board meeting is on Oct. 3 at 11 a.m starting at the MidCounty Regional Librarys administration meeting room. The meeting will be a “eld trip to see sales tax projects citizens voted to support. The board is unable to transport non-employees or board of“cials to locations, but the “eld trip is open to the public.Email: lhardaway@sun-herald.com Food trucks could roll into Charlotte parksParks and Recreation Department eyeing locations PHOTO FROM CHARLOTTE COUNTY COMMUNITY SERVICESThe Bayshore BBQ Bash in 2015 provided a taste of what food trucks could potentially bring to local parks. FOOD TRUCK BATTLE SOONThe 2018 Food Truck Battle of the Bands, hosted by Charlotte County Pride, is scheduled for 11 a.m. to 6 p.m., on Saturday, Sept. 15, at the Charlotte County Fairgrounds, 2333 El Jobean Road, Port Charlotte. Bring chairs, but leave pets, coolers and outside containers at home. Vote for your favorite food truck by purchasing raffle tickets for $1 and casting a vote. Parking is $5 adjacent to the event. For more information, call 941-456-9322. adno=3609284-1

PAGE 17

OUR TOWN: FAITH & FAMILY INSIDE: CLASSIFIEDSFriday, September 7, 2018 ŽYou are of God, little children and have overcome them, because He who is in you is greater than he who is in the world. They are of the world. Therefore they speak as of the world, and the world hears them. We are of God. He who knows God hears us; he who is not of God does not hear us. By this we know the spirit of truth and the spirit of error.Ž „ 1 John 4:4-6There are two groups of people in this world, those who know God and those who dont. When the transformation takes place in a persons heart they receive the life and nature of God. That life produces light shining into darkness wherever a believer goes. Many are attracted to the light, but darkness and the deeds of the ”esh often compel a person to withdraw into darkness where they feel comfortable. When God is drawing a sinner to Him He gives them the faith necessary to make that step to believe. But man always has the “nal decision, do I want God and walk in His light apart from the world, or do I “nd more pleasure in darkness to which I am accustomed to? There can be no gray area for a believer, if you are in the light, as He is, so are you in this world. Those who have not found Jesus, or have denied Jesus access to their heart, speak of the world and the world hears them. This can be trying for a believer who is patiently attempting to get the message of the cross to the blind and deaf spiritually. People seem more attracted to the gaudy, sensationalism of the world and are seemingly deaf to the love sonnet their Creator is speaking to them. Thankfully, John gives us the good news that God in us is greater than anyone or anything in this world. We know the ending of all things and we win! God wants us to understand it will never be an easy task shining your light into a world that enjoys darkness. Dont give up, saving souls is the most precious work God wants done in this world. He paid the price though His Son, and sharing that miracle is of paramount importance to God for every living being. The most amazing thing of all is God is looking to you to speak His message and point people to Jesus. Then God does the inside work of infusing His light into a dark soul, forever changing one heart, restoring one person at a time back into relationship with God Almighty. Judy Onofri is a church elder at Fathers House Fellowship in North Port. Email her at onofrijudy@yahoo.comBy KAYLA GLEASONSTAFF WRITERThe Salvation Army is known for aiding disaster relief, “ghting hunger, and providing care to the surrounding community „ but a lesser-known fact is its also a church. In fact, most major cities and communities have Salvation Armies that double as places of worship. Other, smaller locations act as service outposts, places where people can be fed, clothed, whatever they need. Following a style similar to Nazarene and United Methodist „ founder William Booth was actually a United Methodist pastor „ the Salvation Army offers something for everybody. The Salvation Army is kind of its own denomination,Ž said Major Edward Binnix. Services are blended. We have some traditional hymns but we also have some modern praise and worship music.Ž The Port Charlotte Salvation Army was established as just a small service unit in 1986 but really started to grow after Hurricane Charley blew through in 2004. For almost 40 years, thousands of families and individuals in the entire county have been bene“ciaries of our services. Of“cers, soldiers, advisory board members and volunteers have fought tirelessly against hunger and hopelessness in an effort to keep the national standards in ef“ciency and prestige characteristic of The Salvation Army at national level,Ž the Salvation Army states on their website, www.salvationarmy”orida.org/ portcharlotte. [Hurricane Charley] proved the maturity of The Salvation Army when it was forced to face a high-magnitude emergency situation. This challenge did not only change our communities but also gave us the con“dence about the capabilities of our movement.Ž Now, the church has a loyal congregation of 45, though the number grows to about 65 come snowbird season. Were back on the upswing. It was declining for awhile but were back. Were hoping with this revival that the Salvation Army as a church will be brought to peoples attention. Theres a lot of residences around here, so its a close church for people who want to attend,Ž Binnix said. Its also a church where you can actually put action to your faith. Were the Salvation Army, we do active things, we visit people in nursing homes, we feed people.Ž God is LightSalvation Army hosts revival event Salvation Armies used to hold open-air services and the base drum was instrumentalŽ in worship, according to Major Binnix. The chapel at Salvation Army can hold up to 180 people and theyre always looking for more followers. SUN PHOTOS BY KAYLA GLEASONThe Salvation Army sits just o Kings Highway in Port Charlotte. Judy ONOFRIColumnist REVIVAL | 2By DEBRA GOUVELLISSUN CORRESPONDENTNAME: Rabbi Solomon Agin SYNAGOGUE: Temple Shalom LOCATION: 23190 Utica Ave., Port Charlotte SERVICE TIMES: 7:30 p.m. Friday and High Holy days on SaturdaysQ How did you get your start as a rabbi?A My brother was in Rabbinical School and I was completing high school when my brother encouraged me to follow in his footsteps. After complet-Meet the Preacher: Rabbi Solomon Agin of Temple Shalom PHOTOS BY DEBRA GOUVELLIS/Rabbi Solomon Agin of Temple Shalom at the altar with the sacred scrolls. Temple Shalom is a Reform Jewish congregation that strives to meet the spiritual, educational, cultural and social needs of their members according to their mission statement on their website.ŽWe have a full program of worship and activities including: Religious School, Bar and Bat mitzvahs, Road to Con“rmation, adult education which includes Hebrew and Bnai Mitzvah study to name just a few of the things we oer,Ž said Agin. Temple Shalom is located at 23190 Utica Ave., Port Charlotte. The saying atop of the of the ark at Temple Shalom translates to Know before Whom thou art standing.Ž The ark in a synagogue is a receptacle, or ornamental closet, which contains each synagogues Torah scrolls.SOLOMON | 2

PAGE 18

Page 2 E/N/C www.yoursun.com The Sun | Friday, September 7, 2018 OUR TOWN „ FAITH & FAMILYBy JIM SCIARELLOFAMILY GARDEN CLUBENGLEWOOD „ The Englewood Family Garden Club has planned its scholarship plant sale for 8:30 a.m. to 1 p.m. Saturday, Sept. 8, at Pauls garden, 1852 Whispering Pines Circle, Englewood. Master gardener Jim Chandler took inventory and reports there will be a wide selection of easy-togrow plants, suitable for this area, and ready for purchase and planting. Expect an abundant supply of Brazilian red cloak as well as the money tree ( parchira ), split petal hibiscus, bromeliads, coral bush, shade-loving lady palms, assorted ginger, helliconia, oyster plants, vanilla orchids, bamboo and many, many other varieties of cuttings. There will also be a limited supply of bridal veil plumeria, propagated and grown, as are most of our plants, in members back yards. The value of locally grown plants is that they do not experience the shock of moving from a greenhouse to the conditions of an outdoor environment. Some of the above varieties will be on a limited basis, so come early. At the sale, if you have questions, please ask one of our knowledgeable members who will surely have the answer. All plants are locally grown with most started in the back yards of our members. Whispering Pines Circle is located off of Englewood Road (State Road 776), next to Lemon Bay Plaza and across from Englewood Isles. Look for the sale signs. All proceeds from the sale will go to the Lemon Bay High School Scholarship Fund. This May, the club awarded two $2,000 scholarships at the schools awards ceremony. At the past 11 awards ceremonies, the club has donated $23,000 by way of your purchases and generosity. The club plans one more plant sale in November. Please check www.fgce”.com for the future dates.Englewood Family Garden Club plans giant plant sale PHOTO PROVIDEDThe Family Garden Club of Englewood will sell member-grown plants from 8:30 a.m. to 1 p.m. Saturday at 1852 Whispering Pines Circle, Englewood. The proceeds go toward the clubs scholarship fund.Tuesdays feature a senior program and a youth night, where students are fed dinner at 5:30 followed by a variety of activities „ everything from trivia to bowling and “shing. An anti-bullying course is even taught. Then, on Thursdays, the Salvation Army has a feeding program to provide necessities and nutrients to Charlotte County residents in need. The church, however, is most excited about the revival program planned for Sept. 10-12. Were having Damien Horne. Hes just a fantastic young man. He was homeless on the streets of Nashville and the country duo Big & Rich discovered him. He was playing guitar on the streets and John Rich walked by, heard him play and thought he was really talented,Ž Binnix said. Now hes friends with Gretchen Wilson, Keith Urban, theyre all in a group called the Music Ma“a which is just a club of musicians. They call him pastorŽ or preacherŽ because hes their spiritual leader, hes done several of their weddings. He has a unique talent of being able to live his life in a fairly secular environment while still being a strong professor of his faith.Ž Horne and Binnix have been friends for nearly 12 years and the three-day event will be offered entirely free of charge. Hes going to come here and tell his story „ his story is amazing, hes got a couple of TED Talks,Ž said Binnix. Its not going to be the same thing every night, he does bring scripture into it, what Gods doing in his life and how we can walk through our life with a practical Christianity that serves the community.Ž Everybody is welcome at all three nights of the event, however, Tuesday will have a youth focus. Much-loved local food trucks Cesars Tacos and Sunny Days Ice Cream will be on site and fellowship will follow the event. I guarantee that you wont leave without getting something out of it,Ž Binnix said.Email: kgleason@sun-herald.comREVIVALFROM PAGE 1 SUN PHOTO BY KAYLA GLEASONMajor Edward Binnix in the Salvation Army Chapel on Loveland Boulevard. MORE INFORMATIONSalvation Army WHERE: 2120 Loveland Blvd., Port Charlotte, FL 33980 PHONE: 941-629-3170 WEBSITE : salvationarmyflorida.org/portcharlotte/ SUNDAY SERVICE : 10:50 a.m. RELIGIOUS LEADER: Major Ed Binnix IF YOU GORevival Program featuring Damien Horne WHERE : 2120 Loveland Blvd., Port Charlotte WHEN: 6 p.m., Sept. 10-12 DETAILS: Youth program with refreshments, Tuesday, Sept. 11 ing my bachelors degree I went full time to the NYC Rabbinical school. I was ordained in 1966.Q What makes your congregation/ synagogue unique?A Our Synagogue is composed mainly of seniors so we have a unique setting; we are providing people who have left the synagogue with encouragement to get back into synagogue life. We are doing this through services and programs. We currently have a concert program, a “lm festival and many other various community-building services to help them remain active in synagogue life.ŽQ What is the most challenging thing about what you do?A It would be to continue creating programs and events that will keep the interest of people and their desire to remain a part of synagogue life.Ž Nominate your religious leader for Meet the Preacher! Email contact information to Debra Gouvellis at dgouvellis@gmail.com.SOLOMONFROM PAGE 1 RELIGION BRIEFSBreakfast to be heldSt. Charles Knights of Columbus Council 5399 will hold a breakfast from 7:45 a.m. until 10:30 a.m. on Sept. 9, at St. Charles Borromeo Catholic Church Parish Center, 21505 Augusta Ave, Port Charlotte. Breakfast will include: Plain, chocolate chip, or blueberry pancakes, scrambled eggs, sausage or ham, biscuits and gravy, tater tots, juice and coffee. (You may substitute fruit cocktail or peaches for one entre.) Cost is $6 for adults, and kids under 9 years old eat for free. Public is invited. All monies collected help the needy adults and youth of Charlotte County.Sock it to ...Faith Lutheran Church, 551 Rotonda Blvd., Rotonda West, once again will be participating in the ELCAs annual Gods Work Our Hands Sunday being held Sept. 9. The church is collecting new athletic shoes and socks, low cut and ankle, which will be blessed and then presented to Kids Needs of Greater Englewood. Elementary boys and girls sizes and men and women sizes are needed. Checks made out to Kids Needs may also be presented. So join us on Sept. 9 for worship. All are welcome. For more information, call the church at 941-697-3313.Resale shop specialsSt. Vincent de Pauls Resale Shops Monthly Mega Sale will be held from 9 a.m. to 4 p.m. on Saturday Sept. 8. All departments are 50 percent off items over $1. Boutique items (yellow/ red tags) are not included in this sale, however they are priced to sell. A large selection of Halloween and Christmas items are 50 percent off over $1. Red, orange and blue dot specials $.25 to $1. Many other specials not listed. St. Vincent de Pauls Resale Shop/St. Max is located at 17753 Toledo Blade Blvd. and State Road 776, across from Racetrack gas station in Port Charlotte. Summer hours are Tuesday to Saturday 11 a.m. to 4 p.m. All pro“ts go to buy food for the St. Vincent de Paul Food Pantry.Rally SundayThe North Port Community United Church of Christ, 3450 S. Biscayne Drive, invites the public to Rally Sunday on Sunday, Sept. 9. Adult Sunday School begins at 8:15 a.m. in the adjacent building, Decker Hall, led by Pastor Attila. At 10 a.m. the traditional worship is of“ciated by the Rev. Attila Szemesi. During the service, children are encouraged to attend Sunday School with the theme of Home and Family. In celebration of Rally Sunday, there is a potluck luncheon for fellowship following the service. Childcare is provided during worship. For more information, call 941-426-5580.Revival plannedThe Salvation Army will present a three-day revival event at 6 p.m. nightly on Sept. 10-12 at 2120 Loveland Blvd., Port Charlotte. The revival will be hosted by Major Ed Binnix and feature Damien Horne. For more information, call 941-629-3170.Blue SundaySonrise Baptist Church, 11050 Willmington Blvd., Englewood, and Pastor Clif Burritt, will host a Blue Sunday at its 10:15 a.m. service Sunday, Sept. 9. This emphasis is to honor our “rst responders, both retired and active. The event is open to the public and all are welcome to participate. Following the service there will be lunch provided by the church family. For more information, call the church of“ce 941-475-5363.Educational seminar plannedSt. Nathaniels Church, ECW at 4200 S. Biscayne Dr., North Port, will host a free annual educational seminar from 10 a.m. to noon on Friday, Sept. 21. Light refreshments will be available. This years seminar will host speakers from the following organizations at the North Port Family Service Center, North Port Social Services, Healthy Start, Jewish Family Children Services, Big Brothers Big Sisters, Literacy Volunteers of Sarasota County and Hope for North Port a Community Development Corporation. Come learn what all these organizations do plus where you could volunteer to help in your community. For more information, call Fran Smith, ECW Chairperson, at 941-302-5311.30th Anniversary to be celebratedThe Punta Gorda Seventh-day Adventist Church, 1655 Taylor Road, Punta Gorda, will be celebrating its 30th anniversary on Saturday, Sept. 22. The days program will begin at 9:15 a.m. with Sabbath School and Bible lesson study, and the Worship Service at 11 a.m., with Pastors Robert Schemerhorn and Clyde Thomas guest speakers. A lunch will be provided following the main service in the Herman Stephenson Fellowship Hall. The celebration continues at 4 p.m. with a special concert, featuring the Punta Gorda Sanctuary Choir and other guest performers. Refreshments will be served afterwards.True WomanExperience Gods truth through short, topical teaching segments and engaging, powerful dramas based on the best-selling book Lies Women Believe: and the Truth that Sets them Free.Ž This free, streaming simulcast, will be held on Sept. 27-29 at First Baptist Church, 18375 Cochran Blvd., Port Charlotte, and is open to all women in the community. For more information, call 941286-3541 or visit www. truewoman.com.Grief ShareBurnt Store Presbyterian Church, 11330 Burnt Store Road, Punta Gorda, is offering a faith-based Grief Share program, open to all suffering from the loss of a loved one. This will be a 13-week program, entitled From Mourning to Joy. Participants will meet at the church from 10 a.m. to noon on Wednesdays beginning Oct. 3. Each participant will be provided a Grief Share workbook at a cost of $15. There are no other costs. Each session involves a video and group discussion. The group leaders are experienced in leading Grief Share programs. For more information, contact Jon Shattuck at 941-661-5370 or Nancy Kustron at 941-575-6383. To register contact Jon or Nancy or call the church of“ce at 639-0001 during normal business hours, 9 a.m. to 3 p.m., Monday through Thursday and 9 a.m. to Noon, on Friday or by email to of“ce@bspcon line.org.Blessing of the AnimalsBurnt Store Presbyterian Church, 11330 Burnt Store Road, Punta Gorda, will be hosting its 4th Annual Blessing of the Animals at 9 a.m. on Sunday, Oct. 6, under the entrance portico. This year the church will be partnering with the Animal Welfare League to have animals available for adoption. From snakes and St. Bernards to frogs and felines-all pets are welcome. For more information contact the church of“ce at 941639-0001 during normal business hours, 9 a.m. to 3 p.m., Monday through Thursday and 9a.m. to noon, on Friday or by email to of“ce@bspcon line.org.Craft saleThis years Craft & Tailgate sale will be held from 8:30 a.m. to 2 p.m. Saturday, Oct. 20, from 8:30 a.m. to 2 p.m. Indoor craft tables are $25 and outdoor tailgate spaces are a $15 donation. The church is located at 501 Rotonda Blvd. W., Rotonda. For more information, contact Mary at 813-312-3071 or leave a message on the church phone at 941-697-2100.Presbyterian scheduleBurnt Store Presbyterian Church, 11330 Burnt Store Road, Punta Gorda, will extend its summer schedule through Oct. 21 with two services, traditional service at 9 a.m. and contemporary service (come as you are) at 10:30 a.m. Coffee and pastries will be available between services. Nursery will be available for each service. For more information, contact the church of“ce RELIGION | 4

PAGE 19

The Sun | Friday, September 7, 2018 www.yoursun.com E/N/C Page 3OUR TOWN „ FAITH & FAMILY VISIT US ONLINE: DESOTOAUTOMALL.COMHighway 70 ArcadiaAll stores available at one convenient location1-800-880-3099Hours:Friday 8am-7pm Saturday 8am-5pm Sunday Closed Monday 8am-5pmVisit us 24/7 on the web atwww.DesotoAutomall.com* PRICES INCLUDE ALL AVAILABLE REBATES. NEW 2018 FORD FIESTA $ 12,888 SALE PRICE #18F229 NEW 2018 FORD F150 CREW CAB $ 32,888 SALE PRICE #18T441 NEW 2018 FORD ECO SPORT $ 17,988 #18T260 NEW 2018 FORD ESCAPE $ 19,888 SALE PRICE #18T242 NEW 2018 FORD EDGE $ 24,988 SALE PRICE #18T161 NEW 2018 FORD FOCUS #18F306 $ 14,988 SALE PRICE 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 NEW 2017 CHRYSLER PACIFICA $ 26,888 #17CT187 SALE PRICE SALE PRICE #18JT186 Best Prices Anywhere State of the Art Facility Large Selection Awesome Staff Make Desoto #1 VisitDesoto Auto MallPre-Owned Largest Selection Around! adno=3610037-1

PAGE 20

Page 4 E/N/C www.yoursun.com The Sun | Friday, September 7, 2018OUR TOWN „ FAITH & FAMILYat 941-639-0001 during normal business hours, 9 a.m. to 3 p.m., Monday through Thursday and 9 a.m. to noon, on Friday or by email to of“ce@ bspconline.org.Bus trip plannedWomen With A Mission invites the public to join in on a fun trip to the Immokalee Casino, Saturday, Oct. 27. The cost for this popular trip is $25 per person which covers the round-trip bus fare and tip for the driver. The bus will leave the Murdock Walmart parking lot at 9:30 a.m. and return at 6 p.m. There will be complimentary water and treats on the bus and a 50/50 drawing will be available. Reservations begin Sept. 1. For more information, call Marie at 941-255-0005.Women With A Mission is a local organization that began four years ago to raise money to help local nonpro“t organizations. All money raised stays in Port Charlotte and North Port.GriefShareGrieving the loss of someone close to you? Find comfort and support at GriefShare being held from 10 a.m. to noon and 6:30 p.m. to 8:30 p.m. on Tuesdays, through Nov. 13 at Edgewater United Methodist Church, 19190 Cochran Blvd., Port Charlotte. This 13-week seminar/support group can be joined at any time. For more information, call 941-625-8660 or visit www.griefshare.org.At Ease, VeteransDuring World War II, and the wars in Korea, Vietnam, Afghanistan and Iraq, the percentage of American soldiers who shot their weapons with the intent to kill steadily rose from just 15 percent to almost 100 percent. The Department of Housing & Urban Development estimates that in January 2017, over 40,000 veterans are more likely to be homeless each night. These brave men and women need a listening ear, and they need to know that Gods grace is still with them. Combat veterans from Gulf Cove United Methodist Church are providing some of the support and discussion that our veterans deserve. On the “rst Tuesday of each month at 6 p.m., they will be at the American Legion Post 113, at 3436 Indiana Road, Rotonda West. Veterans are invited and encouraged to meet with them there. For more information, call 941-697-1747 or email GulfCoveUMC@ gmail.com and GulfCoveChurch.com.Single parentsOffering a safe environment for both single moms and dads, the Single Parent Small Group meets at 5 p.m. on Sundays in the Life Center, room 5 of First United Methodist Church, 507 W. Marion Ave., Punta Gorda. This group is open to anyone in the area. For your convenience, Connect Kids and United 4 Him Youth Group is available for all children in pre-kindergarten to 12th grade. Over the next few weeks, the group will focus on the challenges facing todays single parents, providing support, friendship and fellowship. If you know someone who is a single parent or know someone who would be interested in joining this valuable ministry, contact Janet Minerich, singleparentministry@whatis1st.com. Sherri Dennis handles religion news for the Charlotte Sun. You can contact her by phone 941-206-1010; fax (to her attention) 941-6292085; email: sdennis@ sun-herald.com; or write (to her attention) c/o the Charlotte Sun, 23170 Harborview Road, Charlotte Harbor, FL 33980. TYPE or PRINT submissions, each of which MUST include the churchs NAME, ADDRESS, PHONE and the name of a contact person. Dont forget the TIME, DATE and LOCATION of the event. Email is the preferred method for communicating this information. Email photos, in .jpg format, as “le attachments. Submissions will be edited for length. Information must be received NO LATER than NOON TUESDAY for inclusion in the upcoming Fridays column; announcements will run on a space-available basis. If you would like to purchase an ad to guarantee a spot in the paper for your event, call 941-206-1000 and ask for Display Advertising.RELIGIONFROM PAGE 2 PHOTO PROVIDED During a recent Childrens Message, Pastor Attila Szemesi works with the children creating a puzzle. From left to right, Alliso n Dougherty and her daughter, MiaRose, AnnaLisa Williamson, Madeleine Bonsky, Sophia Bonsky and Gregory Williamson share in telling the message about how whe n we all work together to “nish a project, it is much simpler, than tackling it by ourselves. The North Port Community United Church of Christ, 3450 S. B iscayne Drive, invites you to Rally Sunday on Sept. 9. Adult Sunday School begins at 8:15 a.m. in the adjacent building, Decker Hall, led by Pastor Attila. At 10 a .m. the traditional worship is ociated by the Reverend Attila Szemesi. Their choir, under the dir ection of area musician, Kimberly Campos, leads the congregation in p raise. During the service, children are encouraged to attend Sunday School with the theme of Home and Family. In celebration of Rally Sunday, there is a potluck lu ncheon for fellowship following the service. At 12:30 p.m, Faith Journeys Tour Group will present an informational presentation of their church-sponsored trip to Israel Sept. 20-30, 2019. The public is invited to attend. Child care is provided during worship. For more information, call Terry at 941-426-5580. Need that hard-to-find item? Find it in the Classifieds. To Place Your Ad In Our Worship Directory Please Call (941) 429-3110 METHODISTCHRIST COMMUNITY UNITED METHODIST CHURCH IN HARBOUR HEIGHTS27000 Sunnybrook Road941-629-1593Pastor Josh Landen Sunday Worship at 10 am Communion & Covered Dish Dinner First Sunday of the Month Hall available for Rent www.myccumc.org METHODIST EDGEWATER UNITED METHODIST CHURCH19190 Cochran Blvd.(At the corner of US 41 & Cochran Blvd.)www.edgewaterchurch.com625-3039Pastor Dan Prine Services:Saturday Night Contemporary Worship Service 6:00pm8:00am Traditional 9:30 & 11:00am Contemporary11:00am Sunday Bible Study Class Sunday School: 9:30 € Nursery Provided PRESBYTERIAN FIRST PRESBYTERIAN CHURCH OF PORT CHARLOTTESUNDAY HOURS 10:00am Worship Coffee Fellowship 9:00am 9:00am Sunday School Pastor Terri Jo Crego2230 Hariet St.-Between Midway & Gibralter625-5045www.fpcpc.com PRESBYTERIANFIRST PRESBYTERIAN CHURCH OF NORTH PORTLearning to Live from Gods WordSunday 11:15am & 5:00pm Traditional Worship ServiceRev. Arnold Brevick, Pastor(941) 421-8163 5600 S. Biscayne Drive www.fpcnorthport” .net Presbyterian Church In America PRESBYTERIAN FIRST PRESBYTERIAN CHURCH OF PUNTA GORDA25250 Airport Rd., Punta Gorda639-1959Rev. Stephen MockSunday WorshipBlended Summer Service May 20th Oct 14th at 10:00A.M.Watch Services Live via Website ECO A Covenant Order Of Evangelical Presbyterians www.fpcpunta.org UNITED CHURCH OF CHRIST PILGRIM UNITED CHURCH OF CHRIST24515 Rampart Blvd. Pt. Charlotte629-2633Rev. Matthew L. Neumann, Sr. PastorSunday Traditional Service 8:00am Contemporary Service 10:00am Nursery & Childrens Church Provided during all services. THE SALVATION ARMY CHRISTIAN CHURCH AND CHARITY 2120 Loveland Blvd.Port Charlotte, Florida 33980941-629-3170Pastor: Major Ed & Major Carla Binnix9:45am Sunday School/all ages 10:50am Sunday Worship5:30pm TuesdaysYouth Ministries6:00pm WednesdaysBible Studywww.salvationarmyportcharlotte.org LUTHERANLUTHERAN CHURCH OF THE CROSS LCMS2300 Luther Road, Port Charlotte627-6060Sunday Worship 10:15amChristian Education Hour Sunday 9:00 a.m.Rev. R. Brian Stolarczyk, Pastor Nursery ProvidedEmail: Secretary@lccross.org www.lccross.orgLCMS METHODISTPORT CHARLOTTE UNITED METHODIST21075 Quesada Ave.941-625-4356Pastor Harold LewisWorship Services8:00 a.m. Traditional Service 8:00 a.m. Radio Broadcast on WVIJ FM91.7 9:30 a.m. Contemporary Service 11:00 a.m. Traditional Service Sunday School 9:30 and 11:00 a.m. www.pcumc.info METHODISTTRINITY UNITED METHODIST CHURCH4285 Wesley Lane North PortDirections: www. trinityumcnorthport.org941-426-1734 Pastor Danny ChronisterAdult & Childrens Worship 9:00AM Adult Sunday School 10:30 AMThe Spirit is Alive At Trinity!Ž NONDENOMINATIONNew HopeChristian FellowshipAt Liberty Elementary370 Atwater StreetCoffee 9:00 € Worship 9:30Dr. David Bloodwww.onlinenewhope.com866-717-3946 NONDENOMINATION Blessed Assurance Bible ChapelWorship Service with Meaningful Bible MessageSunday Mornings 10:00amA different speaker each week. 866 Tamiami Trail Port Charlotte, FL 33953 www.swfbi.org 941-249-9662A ministry of the SouthWest Florida Bible Institute, Inc.Refreshments after every service PRESBYTERIAN BURNT STORE PRESBYTERIAN CHURCH11330 Burnt Store Rd., Punta Gorda (2 miles south of US 41)941.639.0001 www.bspconline.orgTraditional Service 9:00 am Contemporary Service 10:30 amNursery available at all services. UNITED CHURCH OF CHRIST CONGREGATIONAL UNITED CHURCH OF CHRISTOpen and Af“ rming Rev. Michael Ford 1201 Aqui Esta Drive, Punta Gordawww.puntagorda-ucc.com637-8443Worship at 10:00am LUTHERAN1379 McCall Rd. (Gulf Cove) Port Charlotte, FL 33981 941-828-1910Rev. Earl Schmidt10 AM Service and Sunday School Fellowship 9-10 am Trinity Lutheran Church SWFL (LCMS) METHODIST507 W. Marion Ave. Punta Gorda, FL 33950 639-3842Rev. Michael LoomisSunday Worship 8:00 & 11:00 a.m. Contemporary Service 9:15 a.m. Adult, Teen & Childrens Sunday SchoolNursery Provided www.whatis1st.com PRESBYTERIAN Living & Learning Gods WordSun. Traditional Uplifting Worship 10:30 a.m.10548 Kings Hwy., 4 mi. N.E. of 1-75941-743-7971gracelakesuzy.orgPresbyterian Church in America UNITARIAN UNIVERSALISTA SPIRITUAL HOME WHERE RELIGION AND REASON MEETUNITARIAN UNIVERSALIST FELLOWSHIPOF CHARLOTTE COUNTY Rev. Amy KindredRegular Sunday Worship 10:30 AMwww.uufcc.org www.facebook.com/uufcc1532 FORREST NELSON BOULEVARD PORT CHARLOTTE 941.627.4303 UNITY UNITY CHURCH OF PEACEUnity Leaves No One OutRev. Donna Lo” in1250 Rutledge St.Corner of Veterans & Torrington941-423-8171 Unitychurchofpeace.comSunday Service 9AM & 11AM a dno=3609281-1

PAGE 21

The Sun | Friday, September 7, 2018 www.yoursun.com E/N/C Page 5OUR TOWN „ FAITH & FAMILYSTAFF REPORTVENICE „ While winter is still months away, the annual tradition of The NutcrackerŽ on stage is starting with auditions in the next two weekends. Hands and Hearts for the Performing Arts Inc., holds its auditions for children and teenagers from 9 a.m.-2 p.m. Sunday, Sept. 9, and for older teenagers to adults from 4-5 p.m. Saturday, Sept. 15. The auditions will take place at Starz Choice Dance Academy, 238 Seaboard Ave., Venice. They are seeking dancers, gymnasts and actors between the ages of 8 and 18 for the Sunday auditions. Professional and amateur dancers and actors ages 16 to 55 and older are needed for leading dance and character roles,Ž according to a news release. The main roles are Cavalier, Sugar Plum Fairy, Snow Queen, Nutcracker Prince and Rat King. For speci“c details on age group audition times and how to register beforehand, visit www. handsandhearts performingarts.org. Those auditioning should arrive a half-hour prior to the age groups audition and dress in professional dance attire, it said, referring to the Sept. 15 auditions. Gymnasts should be in gymnastic practice gear. The casting call follows the auditions at 2:15 p.m. Saturday and those who auditioned must be present for it, the news release stated. Hands and Hearts for the Performing Arts Inc., was founded in 2017 with a mission to provide children and youth, who are passionate about the performing arts, the opportunity to train with professionals in the arts and participate in professionally produced performing arts productions,Ž the news release said. The production of The NutcrackerŽ takes place at 2 p.m. and 7:30 p.m. Saturday, Dec. 15, and 3 p.m. Sunday, Dec. 16.Rehearsals set for Hands and Hearts, Nutcracker MORE INFORMATIONTo find out more about the audition or Hands and Hearts, visit online at www.handsandheartsperformingarts.org. TODAYLine Dancing, 9-30 to 1130 am American Legion Post 113, 3436 Indiana Road Rotonda West. Phone Eve at 941 697 8733 Table Tennis, Englewood Sports Complex,941-861-1980, 9:30-12:30p. $2 to play. Dessert Card Party, Call for a table of 4 or to sub. Have fun at Lemon Bay Womans Club. 51 N. Maple St. 11:30 „ 3. $5.00 941-475-4829. Dinner & TAT2, Special: Liver & Onions & reg menu 5-7:30 p.m. Music by TAT2 7-10 p.m.. Rotonda Elks, members & guests. Historic Home Tours, One-hour walking tours of the Hermitages distinctive buildings start with a video of the campus history. RSVP, free. Dinner/Gospel Sing, 6:30 pm New Hope Baptist Church 2100 Englewood Road 941-474-7647 Bring a dish to share. Gospel sing starts at 7:30. SATURDAYHoliday Bazaar, Vendors! 11/03 Bazaar. $25 per table $25 to sell from car trunk. Call Nancy 941-457-7106 Rotonda Elks Spanish Story Time, Bilingual stories, songs, & activities Ages 3-11.10:30 am 2nd Sat. Elsie Quirk Library, 100 W. Dearborn St., 861-5000 Cornhole 12:30 p.m., Sign in 12:30 p.m. games 1 p.m.. Fee $2 per round. Come solo or bring a buddy. Rotonda Elks, members & guests. Bingo, VFW 10178 Auxiliary 550 N. McCall Road. Englewood 1:00 „ 3:30 p.m .Public Welcome 941-474-7516 Broasted Chicken, Enjoy the best broasted chicken dinner 2-4 p.m.. Eat at club or take out. Rotonda Elks, members & guests SUNDAYEagles Breakfast, $7, 8:30-11:00 am, the Eagles, 250 Old Englewood Road. 941-474-9802 Membership drive, open to the public Chicken BBQ, Bbq chicken dinner, 1/2 chicken, 3 sides, desert & drink, $10 donation. .:30 am „ 1 pm. 265 pine st. 941-525-7212 Sunday Blue Plate, Stuffed Peppers $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 Celebration BBQ, FC Renewal Celebration BBQ, Communion, Baptism, & group vow renewal at Eng. Beach 5:30 p.m. RSPV 475-7447 Karaoke @ the Eagles, with Gil & Rhonda from 6-9 pm at the Eagles, 250 Old Englewood Road, 941-474-9802. Member drive. Food available to 8 pm 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 CHARLOTTE EVENTS ENGLEWOOD EVENTS NORTH PORT EVENTS TODAYAm Leg 110 Bingo, Canteen open for breakfast 9:00. Open to the public. Buffett 1st & 3rd Sat. Project Linus, Crochet knit quilt blankets for Charlotte County kids FGCU 117 Herald Ct Punta Gorda 9-11 a.m. Nancy 627-4364 Eagles, Eagles 23111 Harborview Road PC 941-629-1645 lunch 11-2 pm dinner 5-8 music by Simply 60s Bingo, Cultural Center 2280 Aaron St. 10:45 a.m.-3:30 p.m.. Game packs start at $13. Over 25 games w/ payouts up to $250. 625-4175. Punta Gorda Elks, 11-2 Lunch, 3 p.m. Tiki open, 5-8 Dinner, 6:30-9:30 Music/Boomers @ 25538 Shore,PG,637-2606, members & guests Punta Gorda Elkettes, Elkettes Thrift Shop Open to the Public from 11:30 a.m. to 2:30 p.m. @ 25538 Shore,PG,637-2606, ext. 451 Mahjong, Cultural Center 2280 Aaron St. 12:30 p.m.-3:30 p.m., Only .50 cents an hour, Cultural Center MembersPLUS free. 941-625-4175. Deep Creek Elks 2763, DC Elks 2763 Open 4 p.m.-Dinner Special, Prime Rib, Fish & more 5-8 p.m. Sensations 6:30-9:30 p.m. Reservations: 941-249-8067 Friday Night Dance, Friday Night Dance With Erich. Full Cash Bar, $10 fee, All welcomed 941-625-4175. SATURDAYPG farmers market, 8-12 taylor & olympia 941391-4856. Fresh produce, olives, oils & vinegars, bakers, cheese, seafood and music and more. EAA 565 Pancakes, Pancake breakfast „ $5 donation, all you can eat. EAA building located South end of airport „ follow the signs Am Leg 110 Bingo, Canteen open for breakfast 9:00. Open to the public. Buffett 1st & 3rd Sat. CCDems Club, 10:30 a.m. 3596 Tamiami Tr Sunnydell Plaza #102 Port Charlotte, FL 33952 941-2583542 Election discussed, speakers. TODAYHoly Name Bingo, 5-9 p.m. San Pedro Activity Center Refreshments Non-Smoking Up to $1300.00 in cash Prizes Open to all 409-6602 Basic Exercise, 9-10 a.m., NP Senior Center, 941-426-2204. Join Brenda for fun & good workout. Blood Pressure, 9:3010:30 a.m., N P Senior Center, 426-2204. Readings by Lorna DeRiggs, RN. Get checked for good health. Life AFTER Downton, 10 a.m.-12:30,Juliano Room, NP Library. Discussion\view eps.1&2,Downton Abby. Have a cuppa Ques? 861-5000 North Port Moose, Friday night fun with Karaoke by Gil and Rhonda! Prime rib dinner special or salmon! 14156 Tamiami trl NP Pinochle, 12-3 p.m., $2/pp. NP Senior Center, 426-2204. Come and enjoy the fun w Chris Deep Creek Elks 2763, DC Elks 2763 Open 4 p.m.-Dinner Special, Prime Rib, Fish & more 5-8 p.m. Sensations 6:30-9:30 p.m. Reservations: 941-249-8067 AMVETS 312 Dinner, Lunch 11:00-2:00 Dinner 5-7 Friday Fish Fry Music 6:30-9:30 Darts 7:00 7050 Chancellor Blvd NP 941-429-5403 Legion Dinner, American Legion 254, 1/2 rst.chicken,cob corn,p salad $8. ENT: mike & joe Np estates Pinochle, 6-9 p.m., $2/pp. NP Senior Center, 426-2204. Come and join in the fun w Rochelle 429-1887 AMVETS 2000, Fun Friday Free bowling & darts Wear your Red Shirt Karaoke by Irish @ 7 p.m. 401 Ortiz Blvd NP 941-429-1999 SATURDAYNorth Port Moose, Ship cap and crew from 1-3 with Tracey and Kristin! Bar food for lunch and chefs dinner special starts at 5! AMVETS 2000 Euchre, Euchre @ 11:30-3:30 p.m. $10 Entre fees Karaoke by Bobby O @ 7:30 p.m. 401 Ortiz Blvd NP 941-429-1999 Adult Boxing, USA Boxing. Self-defense, confidence, weight loss. Sat. 2-3at Morgan Center. $10. 239-292-9230. NPBOXCLUB@gmail. com Canteen Bingo, American Legion 254, members & Guests Canteen bingo $2, food served NP estates Deep Creek Elks 2763, DC Elks 2763 Open 4 p.m.-Dinner Special, Prime Rib, Fish & more 5-8 p.m. Heart & Soul 6:30-9:30 p.m. Reservations: 941-249-8067 AMVETS 312 Dinner, Lobster Mania $25 Chicken Cordon Bleu $9 PRE SALE ONLY Music 6:30-9:30 7050 Chancellor Blvd NP 941-429-5403 SUNDAYAMVETS 312 Breakfast, 8:30-11:00 Great selection Canteen Bingo 2-4 Hot Dogs & Burgers 1-5 7050 Chancellor Blvd NP 941-429-5403 Observe the Planets, The Moore Observatory at FSW State College will be open to the public on Friday from 8 p.m. „ 11 p.m. to view the planets Mars, Jupiter, Saturn, & Venus with our 16Ž telescope. A brief presentation will be given at 8 p.m. & 9 p.m.. FSW is at 26300 Airport Road,Punta Gorda. For more info call Tom at 941-249-8726 Featured EventPAID ADVERTISEMENT The Community Calendar items are entered by the event organizers and are run as submitted.Ž To submit an item, go to www.yoursun. com, select an edition and click on the Community CalendarŽ link on the left. Click Submit Event,Ž and fill out the appropriate information. To Place Your Ad In Our Worship Directory Please Call (941) 429-3110 ASSEMBLIES OF GOD COMMUNITY LIFEtogether we can make a di erence Community Life Center Church is a group of people in Port Charlotte passionate about our journey in God.JOIN US! 19048 Edgewater Drive Port Charlotte, FL 33948Questions? (941) 629-0999Find us on Facebook, Instagram, or www.clclive.orgSundays at 10:45 a.m. Wednesdays at 7 p.m.**Children and Youth Services Available (Theres something for everyone!) ANGLICAN CATHOLICTrinity Anglican Church1928 Book of Common PrayerWorshiping at MacDonald HallSunday, 10am2230 Hariet St., Port CharlotteFor Info Contact Don Kieffer941-235-8052 www.TrinityACC.org BAPTISTEastside Baptist ChurchPastor Mike Mowry6220 Golf Course Blvd., Punta Gorda639-1648Sunday Worship 11am & 6pm Sunday School 9:45am AWANAŽ Wednesday 6:00-7:45pmWed. Discipleship & Prayer Service 6:45 pmNursery & Childrens program providedeastsidebaptist.com BAPTISTFirst Baptist Church Port Charlotte20035 Quesada Ave. Jim McCarty, PastorSUNDAY SCHOOL 9:30 AM & 11:00 AM WORSHIP 8:00 AM, 9:30 AM, 11:00 AM 12:30 Hispanic ServiceCall for information on weekly activities and special events.24-HOUR INFO LINE 629-0444 BAPTIST INDEPENDENT You are Invited to Berean Baptist Churchwww.BereanBaptistPortCharlotte.org17377 Godwin Avenue(Located off Collingswood Blvd)Port Charlotte € 941-629-7053Bible Study 9:30 amSun. Worship Service 10:30am & 6:00 pm Sunday School 9:30 amWed. Evening Service 6:30 pm BAPTIST BIBLE VICTORY BAPTIST CHURCH1538 Nash Terrace Pt. Charlotte, FL 33953 (Located off Biscayne Dr.)(941) 220-8317 SalvationVictory.comSunday 10am Wednesday 7pmExpository Bible Preaching & Teaching BAPTIST Peace River Baptist Church478 Berry Street, Punta Gorda www.peaceriverbaptist” .org Jim Stultz, Pastor 637-6768Sunday School 9:45am Sunday Worship 11:00am, 6:00pmTuesday Youth Group 6:00pm 8:00pmWednesday Prayer, Bible Study 6:30pm BAPTISTFIRST BAPTIST CHURCH OF PUNTA GORDA459 Gill St., Punta Gorda639-3857www.fbcpuntagorda.orgRev. Bill Frank, Pastor Sunday School 9:30 a.m. Worship Services … 11:00 a.m. Team Kid Wednesday6:00 p.m. Prayer/Bible Study 6:15 p.m. Nursery Provided CATHOLICSAN ANTONIO CATHOLIC CHURCH24445 Rampart Blvd. Port Charlotte, FL 33980 (941) 624-3799sanantoniorcc.orgWeekdays 8AM Saturdays 8:30AM Saturday 9AM-10AM Confessions Saturday Vigil 3:30 Civil Holiday 9AM Sunday 7AM, 9AM & 11AM Holy Days 6:30PM CHRISTIANMURDOCK CHRISTIAN CHURCH 17500 Elmwood Ave., Murdock255-1858Minister Mark Tyree Sunday Worship 10:30am Sunday School 9:30amEmail: info@murdockcc.comWebsite: www.murdockcc.com EPISCOPALSt. James Episcopal Church1365 Viscaya Dr., Port Charlotte627-4000The Rev. Cesar OliveroSunday Worship 8 am & 10:30 amHoly EucharistPraise and Worship/Adult Bible Studywww.stjamespcfl.org EPISCOPALTHE CHURCH OF THE GOOD SHEPHERD401 W. Henry St., Punta Gorda639-2757The Rev. Roy W. Tuff, Pastor "All Are Welcome"Sundays 8 & 10 am Holy Eucharist Nursery Available at 10am Svc. Email: church@goodshepherdpg.comwww.goodshepherdpg.com CHURCH OF CHRIST ENGLEWOOD EAST CHURCH OF CHRIST9600 Gulfstream Blvd Englewood, FL 34224-9256(941) 475-4973Adult Sunday School 10:00 am Worship Service 11:00 am Junior Church all ages 11 am Wednesday Bible Study 6:00 pm Jim Chandler, Pastor www.engchurch.org EPISCOPAL ST. NATHANIELSEPISCOPAL CHURCH4200 Biscayne Dr, North Port426-2520Priest-In-Charge Rev. Andrea R. Hayden Sundays Holy Eucharist 8:00 am Rite I 10:00 am Rite II ALL ARE WELCOME www.stnathaniel.org INTER DENOMINATION DEEP CREEK COMMUNITY CHURCH1500 Cooper St., Punta Gorda 941-235-REALSaturday Night 5:00 Sunday Services 9:00am & 10:45amwww.dc3.TVReal Love, Real People LUTHERAN CHRIST THE KING LUTHERAN CHURCH WELS 941-766-935723456 Olean Blvd., Port Charlotte, FL 33980Corner of Kings Hwy. & OleanBible Discovery Hour 9:30am Sunday Worship 10:30am Alan Gumm, Pastor Website: myctk.com LUTHERANLIVING WATERS LUTHERAN CHURCH & PRESCHOOL, ELCA12475 Chancellor Blvd.(North Port Blvd. & Chancellor)North Port € 941-625-8090Sunday Worship 10amwww.LivingWatersLutheran.com LUTHERAN HOLY TRINITY LUTHERAN, ELCA2565 Tamiami Trail, Pt. Charlotte625-5262Traditional Service 7:45, 10:30 AM Celebration Service 9:00 AMRev. Ken & Andrea Barrios Co-PastorsFood Pantry Open Mon. & Wed. 9am-12pmEmail: of“ ce@htlchurch.org www.htlchurch.org LUTHERANFAITH LCMSPunta Gorda"Welcome Home!" Contemporary Sat. 5:00Traditional Sun. 9:30 Bible Study 9:10941-639-63094005 Palm Drive1/4 mile west of US41 on Rio Villa a dno=3609280-1

PAGE 22

Page 6 E/N/C www.yoursun.com The Sun | Friday, September 7, 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 09/07/18 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. 6126 Fredericton St. OPEN SAT 1PM-4PM 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 OPEN SATURDAY 9/8 11-2 23407 Painter Ave. Pt Char. 2BR+Den, 2000 sq ft updated pool home, Stainless, granite, open floor plan, landscaped, clean & bright. Refreshments, Lender on site. Valerie LaBoy, MVP Realty 941-564-5020 1010 OPEN HOUSE 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 PORT CHARLOTTE 2/2/1 Investment Property or Family Home. Motivated Seller! $158,900 CALL FOR SHOWING 941-223-8002 Blair Schneider Key Realty, Inc. PUNTA GORDA SAT 12 3 422 Bolender st 33982 PEACE RIVER SHORES Updated 2BR/2BA on just under 1/2 acre. $179,900 Debbie Saunders 941-380-1961 Allison James Real Estate F i n d i t i n t h e C l a s s i f i e d s 1020 HOUSES FOR SALE SELLING YOUR HOME, CONDO, OR LOT? WE CAN HELP YOU. Advertise your home, condo, or lot with us and reach over 150,000 readers in Charlotte, Sarasota, & DeSoto Counties and online everyday. Ask about our 90 day special. Call one of our classified experts for all the details at 866-463-1638 Realtors Welcome! DEEP CREEK NEW CUSTOM HOME 1493 Navigator Road Beautiful NEW Construction 3 bdrm, 2 bath, 3 car garage, Home on Deep Creek Golf Course. 2,000 sq.ft. All Custom Upgrades. $299,900 941-626-7682 NORTH PORT 5156 Sago Palm, Rd., RARELY AVAILABLE 3 CAR GARAGE! Gorgeous, move-in-ready 2400 SF 4-bedroom, 3-bath, with 11x14' screened/tiled lanai + 12x14' open patio and 10x12' utility shed on lushly landscaped oversized corner lot for just $275,000! Gleaming tile & laminate throughout (no carpet)! NO DEED RESTRICTIONS! NOT IN FLOOD ZONE! Available immediately! Patty Gillespie, Remax Anchor 941-875-275 5 ABSOLUTE BEST LOCATION PORT CHARLOTTE 15349 Mille Fiore Blvd., SPECTACULAR CUSTOM 1-OWNER Mediterranean design 2200 SF Light, Bright, Open Great Room Concept with Formal Dining Room, 3-Bedrooms + DEN/OFFICE, Brick paver Lanai with enchanting Koi Pond with Waterfall and Hot Tub. Tranquil Lake view in rear and Preserve on side for the ULTIMATE IN PRIVACY. Low HOA ($98/MO) $325,000 Patty Gillespie Remax Anchor 941-875-2755 1020 HOUSES FOR SALE PORT CHARLOTTE 2683 SUNCOAST LAKES BLVD Four bdrm, lake front, pool home, 1874 sq ft!! What more could you want! Beautifully maintained! Tile floors in all main areas, granite counters and stainless appliances, hurricane shutters. Gated community! This total package is waiting for you! Call today! $279,500 Pat Walker 941-276-4674 REMAX Anchor Realty PORT CHARLOTTE 3/2 home in a beautiful residental area near shopping and schools. New Roof and Just Painted. Open Floor Plan, READY to move-in. $176,000 Bob Adamo Adamar Realty 941-628-5765 PORT CHARLOTTE WHYBUILD? THIS2295 SQ.FT. 3/2/2 W/ OFFICE, GOURMETKITCHEN& HEATEDPOOLISUPDATEDANDREADY FORANEWFAMILY. WATER, SEWER, SPLITPLAN, TILE, FENCEDBACKYARD. NO FLOODZONE! $349,900. MLS#C7402794 DEBRASAUNDERS, ALLISONJAMESREALESTATE941-380-1961 PUNTA GORDA3/2/3/Pool Brand New Custom Built Home Located In Popular Burnt Store Meadows. Great Floorplan W/Top of The Line Features. Must See To Appreciate!-$375,000 BARBMCHENRY941-833-1667 COLDWELLBANKERSUNSTARREALTY AdvertiseToday! SELLINGYour Home? 941-800-1680-Our Trademark --To Sell Fast at Best Price!Allan & Nicuta NielsenCertified Luxury Agent by Josh Flag fromMILLION DOLLAR LISTING on BRAVO TVwww.HomeMaxi.com 1030 WATERFRONT HOMES LAKE SUZY Magnificent 3/2/2 Pond/Lake Location Home! BRAND NEW A/C SYSTEM Dining Room, Newly Installed Granite Counter Kitchen, Sizable Dinette, Area Opens to That Spacious Covered Lanai and POOL Area! Master Bedroom w/ Sitting Area and Bath. Oversized Garage w/ Workbench. Solar Heater Pool Features NEW Heater, Pump & Motor. All Appliances and 1 Year Warranty! Enjoy Golfing? Check Out Kingsway Golf & Country Club in the Neighborhood! $289,000. Sharon Kerr 941-286-7315 Coldwell Banker Sunstar Realty 1030 WATERFRONT HOMES PORT CHARLOTTE 3/2/2 SAILBOATWATERFRONTPOOLHOME! ONLYMINUTESTOCHARLOTTEHARBOR, FANTASTICWATERVIEWOFLAKE, WELLMAINTAINED! $375,000 BARBMCHENRY941-833-1667COLDWELLBANKERSUNSTARREALTY PORT CHARLOTTE 4/4/2 BOATERS DREAM! Well-maintained waterfront pool home. Handicapped friendly. $488,500 Jackie Thornberry Harbor Coast Realty 941-740-4580 PORT CHARLOTTE 41 Robina Street Stunning 4/3/2 Waterfront SALTWATER POOL & SPA Home w/ Great Room, Split Bedroom Floor Plan, Gourmet Kitchen w/ Aquarium Window Breakfast Nook. Fabulous Master Bedroom w/ Separate Shower, Dual Sinks and Garden Tub! Upgrades Galore! Situated on a Dead End Street, this Location Offers a Peaceful, Natural Setting w/ Wildlife, Birds & Tranquility of Living on the Water. 1 Year Home Warranty at Closing! $348,900 Sharon Kerr 941-286-7315 Coldwell Banker Sunstar Realty PUNTA GORDA-SAYWOWTOTHIS2 STORY4/5.5/2 ESTATEON30 ACRESINCLUDESFREESTANDING2 STORYGARAGE WITH2 IN-LAWAPTS. & DETACHED1 STORYHOME. PRIVATEBOATRAMP, NATURALSPRING, SECURITYCAMERAS, GATED, GRANITE, 10-20 CEILINGS, TRAVERTINE, MARBLE, ONYX, & SO MUCH MORE!! COMEANDSEETHEPINNACLE OFLUXURYINPARADISE! $3,900,000. STEFANIEPISH, 941-7161334 COLDWELLBANKERSUNSTAR 1040 CONDOS/VILLAS FOR SALE COASTAL CAPE HAZE LUXURY CONDO STUNNING2B/2BA W/PRIVATEGARAGE. TOTALLY REFURBISHED! NEWAPPLIANCES,ALLNEWTROPICAL FURNITURE& ACCESSORIES. TURN-KEYREADY. PRISTINE GATEDRESORT, POOL, SPA,CLUBHOUSE& LOTSMORE. MINUTESTOBEACH& BAY, $174,900. 941-769-0200 To Advertise in The Showcase of Homes Please Call 866-463-1638 or Email; special@sunnewspapers.net ASKUS HOWyoucanplaceaPICTUREofyourite m forsale inyour classifiedad! 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 1095 MANUFACTURED HOMES FOR SALE NEW 3/2 DblWide Delivered & Set-Up on Your Lot w/ Skirting, Steps & Air! Only $56,795. + Tax. Financing For ALL Credit Scores Avail! Prestige Homes, Punta Gorda 941-637-1122 PORT CHARLOTTE 743 Nipigon Trail, Resident owned, Gated, Golfing Community, 4 pools, 2016 manufactured home, 1674 sq ft overall, Open Plan 2BR+ DEN/OFFICE Vaulted Ceilings, Wood/plank Ceramic Floors, Spacious Granite Kitchen. $177,400 Barb Collins 941-268-0505 Allison JamesHomes SAVE 25% UP TO $25,000 OFF THE PURCHASE OF YOUR NEW HOME! 55+ COMMUNITYW/ AMENITIES! 701 AQUIESTADRPUNTAGORDA, 33950 BUTTONWOODVILLAGE.COM941-212-1516 Getthe Getthe WordoutWordoutAdvertise Advertise inthe inthe Classifieds! Classifieds! 1210 HOMES FOR RENT ENGLEWOOD Brand New Home! 3/2/2, Granite, Stainless, 1612sf., Annual. $1500. mo. 1st, Last, Sec. 9395 Brewton Ave. 941-214-0766 ENGLEWOOD 2/1 Duplex lawn service incl ........................................$775 2/2/cp Condo, Pool, Club house All Utilities Incl Small pet ok..........$1,350/moWEST COAST/ PROPERTY Mgmt 941-473-0718www.rentalsflorida.net NEED A RENTAL Paradise Properties & Rentals, Inc 941-625-RENT PORT CHARLOTTE 3/2/2 + den, LR, DR. Tile floors, scr. lanai on fresh water canal $1450/mo 941-286-4125 PUNTA GORDA WATERFRONT Nice, Clean 2br/2ba/cp on Shell Creek. $1000/mo + utilities. 941-628-1572 1240 CONDOS/VILLAS FOR RENT PORT CHARLOTTE/LAKE SUZY 13370 SW Pembroke Cir N, Fully Furn/or Not 3/2/2. Gorgeous with Granite, SS, Tile, Crown, Fla. Shutters. Income Verification, Credit. No Animals or Smoking. Annual. $1,250. 508-974-5084 PUNTA GORDAs Newest Design for Villas has Arrived in the Downtown Area. Featuring 3br/2.5ba/1 car detached garage. Upgraded amenities that include porcelain plank tile, granite counter tops, SS appliances, Center island with open kitchen great room, Master baths have walk in showers with Dbl sink vanities. Large bedrooms with a nice size walk in closet in the master. Near community pool & club house At th e Oaks on Henry. Outdoor activities such as shopping, restaurants, fishing pier, marina and so much more. Contact Barbara Lisby @ Barnes & Phillips Real Estate 941-743-4200 or 941-628-5599 1350 EFFICIENCIES FOR RENT HARBOUR HEIGHTS c l ose to river, newly renovated efficien cies w cable & internet, Sunny brookMotel 941-625-6400 Findthe newYou intheClassifieds! 1360 ROOMS FOR RENT DEEP C REEK Private Bath, Utilites & Cable Incld $600/mo + $600 Dep. 941-467-6070 NORTH PORT R oom $500/mo Small sec. deposit, Call 941-423-6661 P O RT C HARL O TTE Furnished $225/Wk includes W/D & Utili ties. Rose 774-284-1095 PORT CHARLOTTE Room for Rent. Must Be Clean! Good Area. 941-763-7296 R O T O NDAHEI G HT S -Private. 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!

PAGE 23

The Sun | Friday, September 7, 2018 www.yoursun.com E/N/C Page 7CLASSIFIEDS 1620 COMMERCIAL/ INDUSTRIAL PROPERTY PORT CHARLOTTEApprox. 4000+sf Warehouse/Building with Yard. Great Location! $1600/mo 941-628-2883 2000EMPLOYMENT EMPLOYMENT 2005Services 2010Professional 2015Banking 2020Clerical 2025Computer 2030Medical 2035Musical 2040 Restaurant/Hotel2050SkilledTrades 2060Management 2070Sales 2090Child/Adult Care Needed 2100General 2110Part-time/ Temp 2115Home Based Business 2120Seeking Employment 2005 SERVICES PROFESSIONAL RESUMES SARASOTA/CHARLCO. CALLFORDETAILS 941-214-5257 2020 CLERICAL/OFFICE FTHYGIENE ASSISTANT FAMILYDENTALPRACTICE LOOKINGFORADENTALHYGIENEASSISTANT. RESPONSIBILITIES INCLUDESUPPORTINGMULTIPLEHYGIENISTSINTASKSSUCHAS STERILIZATION, EXPOSING RADIOGRAPHS, PATIENTCAREAND MAINTAININGAFULLHYGIENE SCHEDULE. THISPOSITION REQUIRESADMINISTRATIVEDUTIES SUCHASANSWERINGPHONESAND INSURANCEVERIFICATION. DENTRIXPREFERRED. PLEASEFAX RESUMETO941-627-2629 C a s h i n w i t h C l a s s 2030 MEDICAL $2000 Sign on BONUS!! SOLARIS HEALTHCARE is now HiringCNAs: Full Time Apply: solarishealthcare.vikus.net FLORIDA CANCER SPECIALISTSHas Immediate Openings! LEAD RN RNs LPNs Certified Pharmacy Technicians Medical Assistants Phlembotomist Financial Counselors Clinic Financial Manager Patient Services Specialist FT, PT, PRN and Seasonal positions available. EXCELLENT PAY! Competitive Benefits.For complete details and to apply please refer to our Career Section at www.flcancer.com 2050 SKILLED TRADES EXPD CARPENTERSFORCUSTOMRESIDENTIALCONSTRUCTIONONBOCAGRANDE. LONGTERMEMPLOYMENTWITHFULLBENEFITS. DFW CALL941-964-2231. EXPERIEN C ED LAB O RER Joshua Water Control District (JWCD) is seeking a full time (47.5 hours), Laborer who is dedicated and hardworking Room for advancement and great benefits package: Dental, health and life insurances for employee only, 401 A retirement plan, paid holidays and vacations. JWCD is a EOE/Drug Free Workplace. Please submit resume and references for consideration to mwatson@jwcd.org or mail t o 12008 NE Highway 70, Arcadia, FL 34266 TIRE CHANGER $500-$800 PER WEEK w/DL. Call 941-639-5681 2050 SKILLED TRADES INSTALLER/HELPER NEEDEDfor INSTALLATION/ MANUFACTURING of Hurricane Shutters. FL Drivers lic. required. Exp. helpful but will train the right person. (941)-485-5878 Venice 2070 SALES HAVE YOU BEEN BIT BY THE REAL ESTATE BUG?WANTTOFINDOUTWHATITTAKESTOGETYOURREALESTATELICENSEFROMACAREERINREALESTATE? JOINUSFORWINEANDAPPETIZERSINNORTHPORT ONMONDAY, SEPTEMBER24TH@ 5:00PMAT1083 N TOLDEOBLADEBOULEVARD FINDYOUR BESTFRIEND INTHE CLASSIFIEDS! 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 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 Performed. 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 MAINTENANCE TECHNICIAN Correct Care Solutions F/T Maintenance service & repairs of plumbing, carpentry, painting, plastering, machine servicing, & electrical 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 PARTS & SERVICE MANAGER for growing Trailer Store. Good Opportunity or Right Person in Punta Gorda. Applyin Person: Roys Trailer Country 4760 Taylor Rd., Punta Gorda 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 SHOP TECHNICIAN for Trailer Store. Mechanical Background in Brakes, Electrical, General Mechanics & Welding a Plus. Apply: Roys Trailer Country 941-575-2214 2100 GENERAL THERAPEUTIC SECURITY 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 experience 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. MORTUARY TRANSPORT DRIVER/ATTENDANT This is an On-Call Job Opportunity. Professional Dress, Appearance and Attitude Required. Must Have a Valid Florida Driver`s License and Clean Driving Record. No Criminal Background Due to Nature of the Work. Must be Able to Lift at Least 100 Lbs. Short Road Trips Required. Highly Confidential. On the Job Training Will be Provided. Must be 25 or Older, Drug and Alcohol Fr ee to Apply. Background Checks Will be Conducted. Also accepting P/T DISPATCHERApplications.Call 941-429-0406 btwn 1-4PM 3000 NOTICES 3010 ANNOUNCEMENTS FREE MERCHANDISE ADS!! WELCOME TO OUR WEBSITE! To Place a FREE Merchandise Ad Go to: sun-classifieds.com Click on Place Ad. If You`ve Advertised Online with Us Before or Not Just Click Register and Follow the Prompts. FREE Ads are for Merchandise UNDER $500. and the Ad Must be Placed Online by You. One Item Per Ad, the Ad Must be 3 Lines or Less, Price Must Appear in the Ad. Your Ad Will Appear Online for 7 Days and in Print Wednesday ThroughSunday. Some Restrictions Do Apply. LIMIT 5 FREE ADS PER WEEK Need To Place a Classified Ad? Enter Your Classified Ad and Pay With Your Credit Card 24 Hours a Day, 7 Daysa Week. 3020 PERSONALS LADYHAIRSTYLIST SEEKING MALE 45-70for dining, movies, conversation. 941-201-9853 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. C AL VAR Y BIBLE C HUR C H 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 UNIQUE & INFORMATIVE DVD Every Sunday @ 6pm. Disussion After at El Jobean Baptist 941-769-6291 3065 BIBLE STUDY & CHURCHES CERTIFIED CHRISTIAN COUNSELING 941-876-4416Liberty Community Church North Port Charlotte Charlotte County House of Prayer Night Watch Fridays 7pm-9pm Worship-Word-Prayer One River-One Stream 992 Tamiami Trail Unit I Port Charlotte 941 249-8946 cchop.org COMMUNITY CENTER 4PM 7PM each Wednesday. Christ the King Lutheran Church, 23456 Olean Blvd. PC, Open to All Ages. For more info 941-766-9357 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 FOR THOSE WHOSE GRIEF OF HAVING LOST A FRIEND OR LOVED ONE TO DEATH, The Congregational Church in Nokomis is starting another 13 week GriefShare course. YOU are invited. GriefShare, a national program in over 12,000+ churches worldwide, is equipped to offer meaningful grief support in your time of loss. This nondenominational program features Biblical concepts for healing in grief. The group will meet every Mon day at The Congregational Church at 730 East Laurel Rd. in Nokomis each Monday, starting September 10th from 6:00-8:00pm. TO REGISTER PLEASE CALL Denise at 941-809-9238 or email to: CCGriefShare@yhaoo.com There is a nominal fee for workbooks 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 3090 LOST & FOUND LOST 2 BIBLES : on Mid way Blvd between Port Charlotte Middle School and US 41, They fell off trunk of car. Call 941-255-8567 LOST RING : 8/27/18 at Ki ngs Highway Walmart. Mens Band with Sea 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 YOGAFOR 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. 5006 ALUMINUM ALL AMERICAN RENOVATIONS LIC& INSUREDFAMILYOWNED& OPERATEDSPECIALIZINGINRESCREENING,BUILDINGANDREPAIRING. SCREWCHANGEOUTS PRESSUREWASHING& PAINT-INGPOOLCAGES, LANAIS,FRONTENTRYWAYSETC... 941-915-3381 SERVINGSARASOTACOUNTYFREEESTIMATES SURFSIDE HOME IMPROVEMENTSLanais, Bathrooms, Kitchens, Windows, Storm Shutters, Screen Rooms and more! 30 Years Local Family Owned & Operated. 941-766-0331Lic#CBC1261010 5007 ANIMAL REMOVAL GOT RATS? OR OTHER CRITTERS? Call 941-777-3247 www.venicecritters.com 5020 APPLIANCE SERVICE/REPAIR GARY DRAKE DRYER VENT CLEANING & INSPECTION. 30 yrs. Exp. (941)-889-7596 THE VENT DOCTOR You Won't Drink Dirty Water, Why Breathe Dirty Air? Schedule Your Air Duct Cleaning Now and SAVE 10% Off with this Ad! We also offer Dryer Vent Cleaning 941-268-9525 Competent, Thorough & Reliable. Lic. Fla. Home Inspector. 5050 ADULT CARE HONEST, CARING PERSONALASSISTANT AVAIL. TOCAREFORYOUR LOVEDONE! I WILLCAREFOR YOURSASI DOMYOWN! DR. APTS, LITECLEANINGAND MEALPREP, ERRANDS& MUCH MORE. (941)-979-2887 INDEPENDENT CARE GIVER10 years experience For elders who need assistance with showering, light food prep, light exercise and around the house care. Please Call Donett Marie 813-858-2697 5051 CHILD CARE ALL CHILDCARE FACILITIES MUST INCLUDE, WITH ADVERTISEMENT, STATE OR LOCAL AGENCY LICENSE NUMBER. FLORIDA STATE LAW requ i res all child care centers and day care businesses to register with the State of Florida. The Sun Newspapers will not knowingly accept advertising which is in violation of the law 5054 CONTRACTORS BLUE PARROT CONSTRUCTION Custom Homes Commercial & Residential Renovations 941-662-0366 Cell: 941-662-0266BlueParrotConstruction@aol.com www.BlueParrotConstruction.comCBC1258748/Fully Insured 5054 CONTRACTORS EDWARD ROSS CONSTRUCTION Services, Inc. 941-408-8500 pool cages, Scr. lanais, etc... ERYK`S REMODELING INC. Specializing in Home Remodeling & Repairs. 35 Years Experience. Lic# RR282811696/INS. (239)-682-2758 TEDDY`S HANDYMAN & REMODELING, INC. No Job Too Big or Too Small! (941)-629-4966 Lic./Ins. Serving NP, Charlotte & PG CRC 1327653 5057 CONCRETE FLORIDA CONCRETE DRIVEWAYSSIDEWALKSADDITIONSRESIDENTIAL& COMMERICALNEWCONSTRUCTION941-628-5965 INS/LICCG034909 PRO PATH CONCRETE Driveways Patios Sidewalks Pads Free Estimates 941-286-6415 Lic #AAA-11-00081 RICH LANDERS STUCCO, INC. Honest, Reliable work! LIC/INS New Const & Remodels. Rusted bands & wire lathe repair. spraycrete & more (941)-497-4553 POOL DECKS, Driveway Designs Garage Floors Patios and more. QUALITY Lic 941-375-1103 Insu 5060 CLEANING SERVICES MRS CLEANING UP! 1st Class Cleaning Service! Specials Now! Now offering Home Watch Services! 941-204-8057 www.mrscleaningup.com Lic & Insured A&R PRO WINDOW CLEANERS In/Out, Tracks & Screens, Mirror Walls, Ceiling Fans, Also Vinyls, Clean & Polish, H/W Team. Lic#25014 & Ins. 941-441-8658 H.D Nandas Housecleaning ServiceSpecial Offers, Weekly Bi-Weekly Move ins & Move Outs Vacations, Office, New Construction. FREE Estimates. Lic/Insured 941-769-4455 SO FRESH AND SO CLEANBUSINESS& RESIDENTIAL BASICCLEANDEEPCLEAN MOVEIN`S& MOVEOUT`S NEWCONSTRUCTIONREMODELCLEAN-UP INDOOR& OUTDOOR WINDOWWASHINGKAYLAHILLIS(941)-786-2275 5065 DRYWALL CHARLOTTE COUNTY DRYWALL INC. SPECIALIZINGINHOMEREPAIRS. NOJOBTOOSMALL! 941-763-0606 LIC./INS. COMPLETE DRYWALL Hang, Finish, Patchwork, All Textures, Popcorn Removal, and Paint. Matt Potter 941-232-8667Lic.& Ins CRC1328482 DEPENDABLE DRYWALL & REMODELING PATCHREPAIRSNEWHOMES941-639-4440 LIC.#SCC131150207INSUREd 5070 ELECTRICAL DRM ELE C TRI C AL SERVICE, Plug Into Personalized ServiceŽElectrical Maintenance Repairs Troubleshooting 941-480-0761 941-366-3646 LUMINOUS ELECTRIC NO JOB TOO SMALL! LIC# EC13007383941-777-4320 5080 EXCAVATING/ BUSH HOG BRYAN LAND SERVICES LLCLand Clearing Excavating Grading Underdrain Free Estimates (863)-263-8250 Lic./Ins. 5083 FLOORING Bill Noland Ceramic Tile, IncRepairs & All Phases of FlooringWe Bring Samples To You! Mobile Showcase Tile, Laminates, Carpet & Baseboards. Porcelain Tile Wood look Planks $1.89/Sqft, Waterproof Vinyl Planks $3.29/Sq Ft941-423-4054 Cell 941-276-0814Licensed & Insured PGI 9906758 North Port 11546 Charlotte AAA007730

PAGE 24

Page 8 E/N/C www.yoursun.com The Sun | Friday, September 7, 2018CLASSIFIEDS 5083 FLOORING MATTE O C APUT O FL OO RIN G Installation of Tile, Stone, Wood. Shower & Bath Remodels. FREE Estimates. Lic. & Ins. 941-681-1176 5089 HANDYMAN / GENERAL REPAIR A CARPENTER AROUND THE HOUSE for all your car pentry needs! James M. Okell 941-270-1693 BOBCATProfessional HOME Services *Roof Cleaning/Repair, *Power Washing, *Seal Coating, *Landscaping, *Tree Removal. Serving Port Charlotte, Punta Gorda, Venice, Englewood, & North Port. 941-979-0315 DAVID J SHEPARD, JR., OVER20 YEARS INCHARLOTTECOUNTY, HANDYMANSVCS, WOODROT, WINDOWS& DOORS, DRYWALL& STUCCOREPAIR, PAINTING, ETC. 941-627-6954 OR941456-6953 LIC# RR282811062 PREFERRED HANDYMAN Over 30 Years Experience! For All Your Small Home Repairs Including Pressure Washing! NO JOB TOO SMALL! Call Steve 760-403-3709 5090 HEATING & AIR HI G HLAND Heating and Air Conditioning Sales & ServiceCall Tom 941-236-6359 FL#CAC1814414 KMF AIR CONDITIONING INC.Sales, Service and Installation FREEservice call with repairs Lic & insured CAC057537 Kevin M Ferero941-875-1956 S.O.S. A/C & Heat 941-468-4956AIRCONDITIONINGSYSTEMSCOOLINGMADEAFFORDABLE! INSTALLED10 YRWARRANTY ST. LIC#CAC1816023SOSAIRFL.COM 5100 HOME & COMMERCIAL IMPROVEMENT $75.00 PER PANEL SLIDING GLASS DOOR REPAIRS Wheels Tracks & LocksLicensed & Insured, Free Est. since 1981 Call Bob 941-706-6445 www.SlidingDoorsandmore.com Low overhead = Low prices! A & R Quality Homes Inc.Customer Satisfaction is our goal. Kitchen/bath remodels Pressure cleaning, Interior & exterior painting Concrete/driveways/ walkways/slabs Stucco/repairs/fascia/ soffit Pool deck resurfacing Doors/WindowsFully licensed and insured941-429-1285 941-626-0315 License # CRC1329404 ALUMASERV BEST PRICES IN TOWN GUARANTEED!!Screen Rooms, Carports, Sheds, Entryways, Pan Roofs, Complete Roofs, Vinyl Windows, Storm Panels, Awnings, Rescreens Repair & Service.941-627-9244Visit: alumaserv.net #SC131149736 GUTTERS 6Ž S eam l ess. Ken Violette, Inc. (941) 240-6699Lic.CGC#060662/Ins. 5100 HOME & COMMERCIAL IMPROVEMENT Clean Your Dryer before it Catches on Fire! Special Rates for multiple clientsAffordable, Lic & Insured. Roger P Frechette Sr. 941-661-2020 COMPLETE CLEAN PRESSURE WASHING Excellent Rates20+ YEARS EXPERIENCE941-460-4936Lic/ins www.completecleanpw.com DO YOU HAVE LOOSE, HOLLOW OR BUCKLING TILES?Inject-A-Floor-System can help. Grout Cleaning/Staining, Marble Cleaning, Tile Repair. 941-893-8475 FIR S T C H O I C E C ABINET S Custom Cabinets LLC Kitchens, Baths, Custom Cabinets, Countertops, Hardwood, Laminate, Solid Surface. Commercial, Residental. 941-505-5570 GARAGE FLOORS DONE RIGHT! Epoxy Flakes, Quartz, Silica. In Charlotte County over 30 yrs! 941-628-0251 HANDYMANHome repairs. 30+ yrs Exp. Call 941539-1694 J&JHANDYMANPainting, Pressure Washing & Much More!Over 40Years Experience & Satisified Customers Service with YOU in Mind. Reasonable, Reliable & Honest.Serving Englewood, Venice & Sarasota AreasLARGERORSMALLERPROJECTS, COMMERCIAL& RESIDENTIALLICENSED& FULLYINSUREDCALLJOECHIMINIELLO(941) 525-7967 Johns Rescreening & Handyman Service Pressure Washing: Pool Decks, Driveways! No Job To Small, Free EstimatesLic9341./Ins.941-883-1381 MOTTERNIZED LLC Home Services Specialist *All Home Repairs *Custom Built Cabinets, Bookcases & Closet Systems. ALL WORK GUARANTEED Please Call or Text Steve 941-661-8318 FREE Estimates Lic & Ins ROOF CLEANING LOW PRESSURE LOW CHEMICAL 941-468-2744WWW.COMPLETECLEANPW.COMALLWORKPERFORMEDBYSTATECERT. ROOFINGCONTRACTOR StormTwisters Hurricane ShuttersShuttersUp.Today Roll Down Shutters Accordian Shutters Clear Hurricane Panels Hurricane Screens Bahama Shutters 941-626-8200 *A DIVISIONOFBAYBRIDGEHOMESLic#CBC1254261 5108 JUNK REMOVAL MOVE IT JUNK REMOVAL Got Junk? We like to Move It, Move It! 941-803-4959 5110 LAWN/GARDEN & TREE AN OCCUPATIONAL LICENSE may be required by the Cit y and/or County. Please call th e appropriate occupational licens ing bureau to verify A JAMISON TREE SERVICE Complete & Professional 15% Sr Discount! FREEEST. LIC. & INSUREDENGL941-475-6611ORN. PORT941-423-0020 SERVINGCHARLOTTEANDSARASOTAFOROVER20 YEARS.JAMISON-TREESERVICEINC.COM A FF O RDABLE LAWN C ARE Flat Rates from Bradenton to Punta Gorda. FREE Estimates. 941-706-5569 Lic. & Ins. ALTMANTREESERVICE Tree Trimming, Removal, Stump Grinding. Lic & Ins. Call Mike Altman 941-268-7582 AMERICAN IRRIGATIONCall 941-587-2027 FREE ESTIMATES!!! Licensed & Insured Charlotte Co. lic#AAA-1100010. Serving Charlotte and Sarasota Counties GENERAL LAWN & Landscape services. (941)-426-7844 Wright & Son Landscaping Inc 5110 LAWN/GARDEN & TREE Bl ac kf or d s TOTAL LAWN & LANDSCAPING SVCS Mowing, Trim Hedges, Mulching, Etc. Serving Nokomis, Osprey, Laurel, North Port, Venice & Englewood ONLY!! Call Today for a FREE Estimate 941-302-2244 Lic/Ins DP`s ABILITY TREE SERVICE Removals, Stump Grinding, Palm Trimming, Shaping, Oaks Thinned & Raised Up. 19 Yrs. Exp. Free Estimates! 941-889-8147 Lic#00000192 & Insured. FLORIDA TREE INC .Tree Trimming & Removal Stump Grinding Lawn Service Bucket Service 941-613-3613 pcftree.comLic./Ins. J RIZ TREESERVICESComplete Tree & Palm Service. HURRICANE SEASON IS HERE! BE PREPARED!SPECIALIZING IN DANGEROUS TREE REMOVAL.Servicing all Charlotte & Sarasota Counties FREE ESTIMATES 941-306-7532 Lic & Ins MATHEWS TREE SERVICE Specializes in Dangerous Limb & Tree Removals941-303-3252Full Service Tree Care Quality Lawn Care Storm Damage Clean -Up Tree & Limb Removal N O W A C C E P T I N G N E W L A W N A C C O U N T S 9 4 1 4 6 8 4 3 7 2 ISA Certified Arborist John Cannon FL-6444A South Sarasota & Charlotte Co. RAINSCAPE INC,Irrigation, Maintenance, Repair, Installation. Monthly Maintenance starts at $40. FREE ESTIMATES 941-888-2988 SANDEFURS HOME &TREE Maintenance Tree trimming, removal. We do it all!License/Insured941-484-6042 Treemendous Tree, Inc. Certified Arborist Tree Removal Stump Grinding Lic./Insured Shrub & Tree Nursey CALL TODAY! 941-426-8983 www.northporttree.com FL-6444 A Treemendous Tree, Inc. NURSERY PINEAPPLE PLANTS fruiting $30/ea SNOW QUEEN HIBISCUS 7 gal $20.00 NICE MANY OTHER SHRUBS AVAILABLESTOP IN TO SEE US MONDAY SATURDAY 9AM-3PM 6068 RUFF ST. NORTH PORT OR CALL 941-426-8983 FL-6444 A WENDELL ALBRITTON TREE SERVICE VERY AFFORDABLE Will Work with you!! 941-763-5042 Lic & Insured! 5121 MARINE REPAIR CAPTAIN RONS MARINE CONSTRUCTION Seawalls, Docks, Pilings, Boat Lifts. 941-637-1128 Lic# CRC1328423 & Insured. 5130 MOVING/HAULING ODYSSEY MOVERS Your Journey Begins With Us! Licensed & Insured.941-803-4959Lic. # 2539 ROBS ON THEMOVE i nc. Moving and Delivery Honest, Reliable, Courteous! Great Rates! 941-237-1823 5140 PAINTING/ WALLPAPERING STEVENS CUSTOM PAINTINGRes/Comm. Int/Ext FREE EST. Lic. & Ins. 941-255-3834 BEST PRICINGCALLNOWTOLOCKINANAMAZINGBANGFORYOURBUCKFROMASEASONEDPAINTER941-468-2660AAA0010126630 YEARSEXP. LIC/INSURED FORMERFIREFIGHTER 5140 PAINTING/ WALLPAPERING Best Prices -Quality Job Best Coast Painting and Pressure Washing Residential/Commercial 10% Off With Ad! 941-815-8184 AAA00101254 LARRY ESPOSITO PAINTING INC Its Not What We Do, Its How We Do It!ŽFree Estimates, 941-764-1171 Lic & Insured AAA007825 Nathan Dewey Painting CoCommercial & Residental Interior & Exterior Pressure washing Handyman Services Free Estimates ~ Prompt Service941-484-4576 nathandeweypainting.com SUPERIOR PAINTING, INC. Full Spray Shop 941-474-9091Lic # AAA009837 SWEENEY`S PAINTING INC.Pressure Cleaning MildewTreatment Painting Interior & Exterior Free Estimates Sr. Discounts 941-916-1024 Lic# AAA0010702 We Do It A Shade Better! LARRY BATES PAINTING Free Estimates Locally Owned & Operated Nominated Best Painter Of The Year in 2016! 941-625-1226Lic/Ins #RRR0002261 5160 PLUMBING LARRY`S PLUMBING R e Pipes (Most in 1 Day) Beat An y Estimate Complete Servic e 941-484-5796 Lic.#CFC1425943 MASTER PLUMBER SEMI-RETIRED, REASONABLERATES. LICENSEDANDINSURED. 941-830-0106 CFC1429017 5180 PRESSURE CLEANING BAILEYS PRESSURE CLEANING Complete Exterior House Painting! Call 941-497-1736 FULL HOUSE PRESSURE WASHINGRates Starting At: Tile Roofs $150 Houses $65 Pool Cage/Decks $65 Driveways Exterior Painting, Pool Deck Coatings AND MORE!! 941-451-7550 Lic./Ins MR. PRESSURE CLEANINGSAFE, NO PRESSUREROOF CLEANING941-257-8624Mr.Pressurecleaning.com Fully Lic & Insured 5184 SCREENING ALL ABOUT ALUMINUM & SCREEN: Rescreen & new. 941-876-4779 wescreenflorida.comLic# SA37, AL0511993X BREEZE THRU RESCREEN LLC. Full Rescreen/Panel Repair. Power Washing Pool Cage Painting We have you covered! Call Today for your FREEEstimate. 941-661-7897 Lic./Ins. RESCREENING by NORTHSTAR Free Estimates. 941-725-7599 Lic# CC20597 & Insured Southwest RescreenComplete Rescreening: $1,395. (up to 1,500 SF)941-465-2318Free Estimates! We Accept All Major Credit CardsLic./Ins. 5185 ROOFING COMPLETE ROOFING SOLUTIONS OF FLORIDA Reroofing and Repairs Commercial and Residential Flat and Metal Roof Restoration Free Estimates All Work Guaranteed George M. Schwartz Jr. Owner 941-961-8263 Lic # CCC1325750 EXPERT ROOF REPAIRS at Prices you can AFFORD!! 2 YEARS UNLIMITED Guarantee on leaks. Call Roger 941-661-2020 Licensed and Insured LEONARDSROOFING&INSULATIONINC.FAMILYOWNED&OPERATED SINCE1969Shingle, Tile, Built-Up, SinglePly, Metal, Full Carpentry, Service AvailableSARASOTA COUNTY ONLY!Reagan Leonard 941-488-7478LIC# RC0066574 ROOF LEAK PATROL, INC. RESIDENTIAL/COMMERCIAL Repairs, Reroof, Carpentry, etc... 35 yrs exp. Lic/insured#RCA065387941-474-ROOF (7663) www.RoofLeakPatrol.com 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 941-483-4630ShinglesSlats MetalTileRepairs Old Roof Removal OurSpecialty Full CarpentryFree EstimatesLic.# CCC068184 Fully Insured 5195 TILE/GROUT TILES BY FRANK, INC Backsplashes, Tub & Shower walls, shower floors, Floors & Repairs. "IT'S NOT A JOB WHEN YOU DO SOMETHING YOU LOVE". (941)-307-9507 5225 WINDOW CLEANING Window Cleaning,RESIDENTIAL& COMMERCIAL WINDOWCLEANINGPRESSUREWASHING1 0 % O F F P : 9 4 1 9 7 9 1 6 5 4 LIC/INSURED 6000 MERCHANDISE GARAGE SALES 6001Arcadia 6002Lake Suzy 6003Deep Creek 6004Port Charlotte 6005Punta Gorda 6006North Port 6007Englewood 6008Rotonda 6009Gulf Cove 6010S. Gulf Cove 6011S. Venice 6012 Venice 6013 Nokomis/Osprey 6014 Garage Sales 6015Flea Market 6020Auctions MERCHANDISE 6013 Moving Sales 6025Arts & Crafts 6027Dolls 6030Household Goods6035 Furniture 6038 Electronics 6040TV/Stereo/Radio6060Computer Equip6065Clothing/Jewelry/ Accessories6070Antiques & Collectibles 6075Fruits/Veges 6090Musical 6095Medical 6100Health/Beauty 6110 Trees & Plants 6120Baby Items6125Golf Accessories6128Exercise/Fitness6130Sporting Goods 6131 Firearms6132 Firearm Access. 6135Bikes/Trikes 6138Toys 6140Photography/Video 6145Pool/ Spa & Supplies6160Lawn & Garden6161 Outdoor Living 6165Storage Sheds/ Buildings6170Building Supplies6180Heavy Constr. Equipment 6190Tools/Machinery6220Office/Business Equip & Supplies6225Restaurant Supplies 6250Appliances 6260Misc. Merchandise 6270Wanted to Buy/T rade 6025 ARTS AND CRAFTS A RT B OO K S & mag (33) will sell separate all $30, OBO 941426-4151 A RT/ G EE S E FRIEND S Benj amin Chee Chee Original Ex Condition $275 941-266-7002 NEEDCASH? CRAFTERS/VENDORS NEEDED FOR Christmas/Holiday Craft Baazar on Dec. 1st 10am-2pm @ Tobys RV Resort. Please call 234-567-1715 6027 DOLLS HOLIDAY BARBIE DOLLS Still in box $15 each 941-218-4502 6029 MOVING SALES MOVING SALE PGI Wicker, Unique decorative items, 3pc. Black Lacquer etagere, LG Wood Computer Desk Storage Unit, Greenery and Trees, Pictures, Statuary, Bicycle, Tools etc. SEE IT, ASK? 941-505-8418 6030 HOUSEHOLD GOODS BA C KRE S T gray f abric use on bed or floor barely used $8 941-787-3208 BEAUTIFUL FRAMED PAINTING must see mint 42X54 ar t $160 941-639-1517 BOX SPRING f u ll s i ze b e d w/adjustable metal frame $20 941-214-8188 BRITA PITCHER 10 cup, white, 6 new (boxed) filters All / $28 941-787-0328 CHINA SET N or i ta k e B uc ki ng ham 91-pc 13 place settings $325, OBO 214-906-1585 COPPER FRY PANS N ew, 15Ž $10 941-421-9984 COUNTERTOP OVEN KitchenAid Model KCO222, gen tly used. $75 941-626-0992 DEHUMIDIFIER Friedrich 7 0 Pint, Built in pump. New in box. $125, OBO 843-901-8327 DINNER PLATE S Artimino C iao II square white 15 available 11.5Ž each $3 214-906-1585 DINNER PLATE S O neida white 10.5-inch diameter 50 available each $2 214-906-1585 DI S H S ET Dansk Arento 28 pcs. cream color, will break up set $40, OBO 214-906-1585 EXPANDABLE LUGGAGE 3 sizes-in-1, plus matching tote JM New York $45 941-276-1881 F O LDIN G SC REEN D OO R 36Ž folds inward complete $50 941-587-9466 MATTRE SS twin f rom S ams Serta brindale excellent cond. 6 mths new $100 941-343-3442 MIRROR 41 x 26 beveled glass ,new in pkg. $25 941-235-2203 MIRRORS b eve l e d e d ges, 2 pieces each 4Ž wide x 52Ž long, new. $10 941-575-7793 MR COFFEE 12 cup program mable black & stainless exc cond $15 941-276-1881 FREE MERCHANDISE ADS!! WELCOME TO OUR WEBSITE! To Place a FREE Merchandise Ad Go to: sun-classifieds.com Click on Place Ad. If You`ve Advertised Online with Us Before or Not Just Click Register and Follow the Prompts. FREE Ads are for Merchandise UNDER $500. and the Ad Must be Placed Online by You. One Item Per Ad, the Ad Must be 3 Lines or Less, Price Must Appear in the Ad. Your Ad Will Appear Online for 7 Days and in Print Wednesday ThroughSunday. Some Restrictions Do Apply. LIMIT 5 FREE ADS PER WEEK Need To Place a Classified Ad? Enter Your Classified Ad and Pay With Your Credit Card 24 Hours a Day, 7 Daysa Week. PAMPERED CHEF : B a k er, Lid/Bowl, both new. $20 ea. in boxes. 941-496-7983 PERSIL LAUNDRY DETER GENT 150 oz New cleans grea t $10 941-421-9984 PFALTZ G RAFF Heritage White more than 50 pieces inc. dus t bags $120 214-906-1585 PREMIUM BAMBOO SHEET SETS New 6 pc colors Queen or King $25 941-421-9984 V A C UUM O reck XL new drive belts, 5 collection bags, good condition. $45 941-575-7793 WHITE WICKER D/DR NS 6 DR HI/BY Mir Lamp Toy Ches More $450, OBO 941-408-7535 6035 FURNITURE BED MATTRESS & BOX $100 941-629-5550 BED new serta per f ect single adjustable 20 year warrant y $499 941-473-4250 BEDROOM SET exc con d 5 piece $400 941-698-0539 BRA SS VA S E polished brass, legs, 8.25Ždia x 8.25 high. $10 941-575-7793 CHAISE LOUNGE w i c k er santa fe rose $95 941-575-7370 C HAI S E L O UN G E S(2) G ood Cond! 1 Lift Chair & 1 Leather. $100. ea. obo 941-661-3930 CO RNER S HELF Rattan with glass shelves $35 941-698-0539 DININ G S ET Brand New! C ream Wood with Leaf and 6 chairs. $130 941-257-5500 DININ G TABLE & chairs modern chrome and glass $150, OBO 941-235-7391 END TABLES (2) & C o ff ee Table Rattan w/glass tops. Nice condition. $150 941-249-4305 FL OO R MIRR O R f ull length with wood trim 5 foot high on legs $40 239-895-5733 HITCHCOCK STRAIGHT c h a i rs (2) w/ cane seats Excellent con dition $50 239-895-5733

PAGE 25

The Sun | Friday, September 7, 2018 www.yoursun.com E/N/C Page 9CLASSIFIEDS 6035 FURNITURE I BUY FURNITURE Or anything of value! 941-485-4964 KIT C HEN TABLE, maple, round, with 2 leafs, no chairs $25, OBO 941-235-1839 LIVIN G RM CO U C H Full size. End recliners, Neutral color, ex cond. $50 941-637-9871 MATTRESS & BOX QUEEN $175 ALSO HAVE KING 941-629-5550 PATIO SET w i t h ta bl e 4 c h a i rs ornate chairs cushions. Exc. Cond. asking $90/obo 941 380-7224 RECLINER R attan w / power neutral color. Nice cond $250 941-249-4305 S HELF Rattan, 7 f oot tall $ 1 00 941-698-0539 S LEEPER SO FA Q ueen, matching loveseat, & LazBoy Recliner. $150, OBO 941-625-8068 SO FA black leather, 83 Ž, excellent $225 941-473-3692 SO FA tan dual pwr leather recliner like new from havertys $475, OBO 941-626-6879 SO FABED & MAT C HIN G CHAIR w/ottoman Good condition. $300 941-249-4305 TABLE Marble top, 40Žx72Žx13/4Ž W/6 chairs 2 swivel, and 4 straight chairs $250, OBO 603-496-5069 TROPITONE DOUBLE SLING Outdoor Glider good condition $500 941-460-9540 WINDSOR ROCKER Ni c h o l s & Stone, solid maple,ex. cond. $75 941-235-2203 WOO D TRUNK 3 x1 8 x15, blk. hinges, looks antique. $55 941-235-2203 6038 ELECTRONICS DIGITAL AUDIO SYSTEM Sharp Model SD-EX200 with speakers. $75 941-889-7283 G ARMIN G P S map 7 6C x color map navigator $110, OBO 941-697-5840 PRINTER & CO PY Lexmark $30 941-218-4502 6040 TV/STEREO/RADIO S TER O S PEAKER S 2 Paradigm Mini Monitor Speakers $75, OBO 772-828-9423 TV CONSOLE 48L d ar k woo d 48ŽL, glass doors, new. $75 941-235-2203 TV Flat screen VIZI O 32Ž HD,Great condition $60 863-494-5918 6060 COMPUTER EQUIPMENT CO MPUTER A CC E SSO RIE S floppy discs-printers-ink-speakers-cables $10 941-445-5619 LAPT O P Dell power supply p/n NX061, 19.5 volts, 100% works $25 714-599-2137 LAPT O P new leather brie f case blk, great reduced bargain! $30 941-639-1517 MEMOREX LIGHTSCRIBE DVD recorder Like New, Incl 46 CD-R Blank Discs, Multiformat. $100 941-473-1781 6065 CLOTHING/JEWELRY ACCESSORIES DRESS SANDALS Si zes 7 7 5 New or like new; 3 pr. $25 or per pair $10 941-624-0364 6070 ANTIQUES COLLECTIBLES ALWAYS BUYING ANTIQUES, ART, SILVER NEW ENGLAND ANTIQUES (941) 639-9338 BAR MIRR O R S vintage beer & wine, etc starting @ $20 941-214-8188 BIRD S o f Your G arden collectors plates(8) w/boxes & certificates Mint! $24 941-639-1517 BUYIN G O LD M O NEY SILVERCOINS & PAPER MONEY. 941-626-7785 COIN 1850 l g cent copper braided hair type rare $30 941-214-8188 COIN 1877 S h a lf s il ver d o ll ar seated lib AU $175 941-2148188 CUTLEY VINTAGE t h ree p i ece staghorn handles Bye Birks w/case $50 941-214-8188 FISHING/SALT/PEPPER CREEL W/FISH S/P Excellent $12 941-266-7002 FLAG rare C ana di an R e d E nsign 34Žx 16Ž JJ Turner $100 941-214-8188 FOUNTAIN PEN/MONT Bl anc w/Box, Papers +MB Inkwell $325 941-266-7002 LICENSE PLATES s i ng l es & pairs 60s,70s& up starting @ 5 $5 941-214-8188 LPS VINTAGE VINYL 33s & 45s Rock, soul country $5 941-214-8188 ROYAL DOULTON m i nt fi gurines Vintage, perfect collection EA $75 941-639-1517 WALL PHONE oa k 1900 s western elec nice cond $295 941-426-4151 WATCH AIRLINE BENRUS W/Box Runs/Excel Condition $65 941-266-7002 6090 MUSICAL ACOUSTIC GUITAR w i t h case, tuner, stand, 10 DVDs $125 863-494-5918 CLARINET w i t h new case, j oint corks and pads in good condition $75 941-575-7793 6090 MUSICAL ELECTRIC ACOUSTIC GUITAR Keith Urban w/amp New $125 941-421-9984 FENDER ELE C T. J O E WAL S H autographed Mex Made wall mount $475 941-408-7535 IN S TRUMENT S G UITAR S Mandolins, Violins ,Violas prices vary $300 941-408-7535 6095 MEDICAL BED SIDE POTTY Lik e newvery solid-holds 300 lbs $10 941-445-5619 C PAP MA C HINE ResMed with accessories; excellent $199 941-575-2815 JAQUZZI W a lk I n T u b Bi sque Color. Works Great. Exc. Condition. $495 941-740-0270 PORTABLE OXYGEN Concentrator & accs. Exc. $1,150 OBO 941-626-0967 TEN S UNIT Brand New Never Used works 100%! $30 714-599-2137 W ALKER 4 wheels + seat $ 4 0 941-698-0539 W HEEL C HAIR $ 45 941-698-0539 6110 TREES & PLANTS BR O MELIAD BUN C H blooms red or 2 qt pot DWF OYSTER PLANTS $5 941-258-2016 C HAYA TREE healthy, beauti f ul! 5 tall, butterflies love it! $22 941-258-2016 C LER O DENDRUM 3 -4 grows med sz shade tree starburst flowers $10 941-258-2016 MEXICAN SUNFLOWER IN LARGE POT Yellow flowers.Also ALOE $12 941-697-0794 PAGODA OR CORAL p l ant 3 5 red blooms attract butterflies, humbirds $10 941-258-2016 PLANTAIN TREE 3 5 l us h tropical produces edible fruit $10 941-258-2016 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 BRELLA GREAT SHAPE $15 941-218-4502 GO LF C LUB S and bag $30 863-494-5918 USED GOLF B a ll s per d ozen $2.25 941-235-2613 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.) EZGO GOLF CART Runs, lights, drop curtains $499 OBO 772-828-9423 6126 GOLF CARTS 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 PASSION PINK Custom Build 2014 Club Car Precedent BRAND NEW BATTERIES Custom Pearl Pink Paint Tuck & Roll Upholstery NEW Yellow Jacket Cables NEW New Bushings NEW Folding Windshield NEW Head and Taillights NEW SS Wheel Covers New Rear Seat AVAIL. New Tires, Mirror Top and Charger STK#1823 $4995 941-769-1431 Delivery Inc. 25 MI. Visit DarsGolfCarts.com NO TEXT PLEASE 6128 EXERCISE / FITNESS GYM BAG B rown L eat h er, 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 BATTING HELMETS O r i o l e & KC size adjustable w tee shirts (L). $5 941-445-5619 BOW PARKER mag 2 r h bow & acc. hard case ex cond $200 941-286-3826 FIREWOOD $100.00 PER PICK UP LOAD NOCAMPINGTRIPIS COMPLETEWITHOUTIT! PINE, OAK, ORCITRUSSPLIT, BUN-DLED, ANDREADYFORTHE FIREPIT! 941-468-4372 KAYAK DAGGER 97Ž s i t i ns id e kayak.Text only, pls. $249 941-249-1848 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 KNEE BOARD HO Ed ge P ro w/carry case Very Nice! $99 941-493-3851 NY METS JACKETS j erseys, shirts, hats, etc. $200 863-494-5918 POWERADE JUMBO COOLER Mug New 64oz blue/black V nice $10 941-421-9984 6131FIREARMS NOTICE : S e ll er A c k now l e d ges Compliance With All Exisiting Federal, State and Local Firearms Regulations and Laws in Regards to Sale and Transfer of Advertised Firearms. 6133 HUNTING & FISHING SUPPLIES BOAT FENDERS 2 I n fl ata bl e Fenders, 11Žx26Ž with covers. $50 843-901-8327 FI S HIN G P O LE S Nice selection of poles get out and GO FISH! Each only $5 941-474-1776 MISC RODS & REELS 10 New & Used, all work $20 714-599-2137 RIFLE S avage Mod III new, scope, magazines, 270 $700 941-223-8842 6135 BICYCLES/ TRICYCLES 3 WHEEL bike with basket $125 941-421-2704 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 70S SCHWINN VARSITY Good tires seat All clean & original Red $30 941-544-0042 BICYCLES (12 )bik es ava il Need TLC. Take all. Call for info. $60 941-496-4727 BIKE FUJI/Regency 26 Ž. Red w/carrier & extras $150 941 661-7681 BIKE HELMETS (3) Ultra Light, S-M, $10 each 941-257-5500 BIKE Mens 26 Ž Needs Tires $15 941-624-3091 BIKE ADULT Ni ce se l ect i on o f quality great riding bikes each only $50 941-474-1776 C ANN O NDALE MEN S ultegra, 50cm, red, ex. cond. $395 941-235-2203 FUJI R O AD RA C ER ELI OS C R O MOLY 24 SPEED COMP 54cm CLEAN $85 941-544-0042 FULDING BOAT BIKE West Marine ex. cond. $100 941-661-7681 LADIES HYBRID BIKE lik e new condition. No miles, 18sp step thru $65 941-544-0042 M O T O BE C ANE CO MF O RT BIKE deluxel men model, 26Ž wheel, 22Ž frame, 21 speed. used 1 month many extras. $250, OBO 941-875-9030 TREK 7.1 FX HYBRID VERY CLEAN LADIES BIKE Tall bars new tires $95 941-544-0042 TRI C Y C LE Adult 3 wheel bike, brand new, still in box! $275 941-524-1025 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 GIANT JUMBLING tower 51 wood pieces. 3-4ft tall. New in box $50 941-330-6546 6140 PHOTOGRAPHY/ VIDEO TRIPOD f or camera or v id eo light weight, collapsible legs, VG condition. $12 941-575-7793 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 CHAIN SAW J onsere d P ro S p49 16Žbar & chain runs strong $50 941-214-8188 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 CART G roun dW or k T owBehind 750LB. capacity E/C $85 941-662-7644 EDGER E c h o M o d e l PE 225 like new hardly used $150 941-662-7644 HEDGE TRIMMER G as, Ryobi Model HT26 E/C $100 941-662-7644 HEDGE TRIMMER G as. Ryobi 26cc 22Ž HT NIB $145 941-485-0681 J O HN DEERE 4 2 Ž Twin Bagger For 100 series tractors E/C $175 941-662-7644 LAWN TRACTOR A gr i F a b T ow behind drop spreader 175lb. max tow $125 941-662-7644 LAWNMOWER SNAPPER Self-propelled 21Ž $75, OBO 941-485-0681 LAWNMOWER SNAPPER Self-propelled 21Ž $75, OBO 941-485-0681 MANTIS TILLER M o d e l 7225 $200, OBO 941-485-0681 MOWER T roy B u il t 21Ž S e lf propelled, Honda engine. like new $125 OBO 843-901-8327 6160 LAWN & GARDEN MOWER MURRAY RIDER 11HP, 30Ž CUTNEWBATTERY$425 (941)763-4818 PRE SS URE WA S HER Excell Honda 2700 psi $200, OBO 941-485-0681 PU S H LAWNM O WER Lawnboy 20Ž high wheel $65, OBO 941-485-0681 PU S H LAWNM O WER Lawnboy 20Ž high wheel $65, OBO 941-485-0681 TILLER Bolens. 5.5Hp, 15 8 cc, E/C hardly used $275 941-662-7644 W ATER SO FTENER Model 2510 Econominder $150, OBO 941-485-0681 WATER SOFTENER Model 2510 Econominder $150, OBO 941-485-0681 W EED EATER Ryobi Expand-it Like New Hardly used $85 941-662-7644 6161OUTDOOR LIVING G A S G RILL $2 5 941-421-2704 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 W HEELED COO LER I G L OO 4 0 Qt $10 941-624-3091 6170 BUILDING SUPPLIES A / C 3 T O N UNIT R22 EX C ELLENT $350 786-306-6335 CORRUGATED DRAIN PIPE 70 Ft. of 4-inch flexible black $35, OBO 941-697-5996 DRAIN R OC K 3 /4 approx 1/ 8 yd (2 commercial wheelbarrows worth) $8 941-787-0328 6190 TOOLS/ MACHINERY 2 WHEEL Hand Truck ideal f or moving appliances and large furniture $60 941-474-1776 AIR COMPRESSOR 20 ga ll on, 4 HP, with 25 pressure hose $120 941-769-2194 BUMPIN G D O LLY S (8) plus 3 body hammers BARGAIN 11 pc set only $65 941-474-1776 DU S T CO LLE C TI O N S Y S TEM Rigid 1HP like new $150 630-747-9506 G ENERAT O R CO LEMAN POWERMATE 5KW $300. 941-235-0225 GENERATOR GENERAC 15KW Whole House, 30HP Elect Start $1,100 941-235-0225 GRINDER R oc k we ll fl r m dl (2 )6Ž whls, ltes, 1/2 HP. WrksGrt. $300 941-496-4727 MASTER MECHANIC NEW Adj Workbench drill sander jigsaw mis $90, OBO 941-408-7535 PRESSURE WASHER Troy-built 3,000psi $250, OBO 941-485-0681 6220 OFFICE/BUSINESS EQUIP./SUPPLIES FILE CABINET 5 d rawer tan sturdy. Legal size. Steelcase model $100 239-895-5733 HANGING FILE FOLDERS Legal size 100 folders for $10 239-895-5733 METAL A FRAME Sid ewa lk Sign with full set of letters and numbers $60 239-895-5733 6232 CATS NOTICE : S tatute 585 195 states that all dogs and cats sold in Florida must be at least eight weeks old, have an official health certificate and proper shots, and be free of intestinal and external parasites. 6233 DOGS NOTICE : S tatute 585 195 states that all dogs and cats sold in Florida must be at least eight weeks old, have an official health certificate and proper shots, and be free of intestinal and external parasites. 6236 PET SUPPLIES & SERVICES PET C RATE W/Bedding 2 1 H 24 DEEP $25 941-597-0882 6250 APPLIANCES AC WINDOW UNIT INCLUDES HEAT$125. (941)763-4818 6250 APPLIANCES DISHWASHER b ran d new black Kenmore in the box $200 941-223-0321 FREEZER Ni ce, Whi te, $100 (941)763-4818 delivery avail. MI C R O WAVE 1. 2 C F Kenmore WT 1100 Watts LIKE NEW $70, OBO 941-408-7535 O VER RAN G E MI C R O WAVE / HOOD Whirpool. 1.7 cu ft. white call 4 info $190 352-275-7642 REFRIDGERATOR GE w hi te, Top Freezer $250 (941)763 4818 REFRI G ERAT O R G ARA G E Fridge Top Freezer $150, OBO 941-587-0882 REFRI G ERAT O R Whirlpool dorm refrigerator $25, OBO 772-828-9423 WASHER & DRYER Ni ce, White, $325. (941)763-4818 deliver y avail. 6260 MISCELLANEOUS FOR SALE $75.00 per panel SLIDING GLASS DOOR REPAIRS Wheels Tracks & LocksLicensed & Insured, Free Est. since 1981 visit us at www. SlidingDoorsandmore.com Call Bob 941-706-6445 Owned and operated by Local Fire fighter. L o w o v e r h e a d = L o w p r i c e s C ARDB O ARD MAILIN G TUBE S 100 sturdy tubes 17Žl w/end caps $40 941-493-3851 C ARDB O ARD MAILIN G TUBE S 100 sturdy tubes 17Žl w/end caps $40 941-493-3851 CO NFEDERATE FLA G new never flown-3x5 great shape $15 941-445-5619 FIREWOOD Split, Bundled, and ready for the firepit! Perfect for these cooler nights! Pine, Oak, Citrus 941-468-4372 G IANT JUMBLIN G tower 51 wood pieces. 3-4ft tall. New in box $50 941-330-6546 GREEN CLEANING MACHINE Bissell spot used once in box $30 941-423-2585 KAYAK ONE PERSON BLUE DAGGET ZYDECO KAYAK $150 941-629-7933 LEBRA N ew fi ts B u i c k/L ucerne protect your investment $70, OBO 941-496-7983 MILITARY COOK & B ase b a ll book collection some 1st edition starting at $3 941-639-1517 POWERGLIDE TRANSMIS SION from chevy, good $499 786-306-6335 RAMPED CARRIER F or scooter, mower, or cooler. As is. 28X48 $250 941-713-4617 RECORD COLLECTION includes album covers 5 0 cents each. Entire collection. 941-496-9252 VINTAGE PULLEY 12Ž meta l large nice cond $50 941-426 4151 XMAS TREE H o bb y L o bb y Sli m Yuletide Pine 7 1/2 unlit. Origi nal box. Excellent. Firm price. $75 941-473-3692 6270 WANTED TO BUY/TRADE BUYING SILVER COINS DIMES Thru SILVER DOLLARS. 941-626-7785 7000TRANSPORTATION 7020 BUICK 2012 BUICK LACROSSE $12,990. GOLD, 71K MI. 855-280-4707 DLR

PAGE 26

Page 10 E/N/C www.yoursun.com The Sun | Friday, September 7, 2018CLASSIFIEDS 7020 BUICK 2016 BUICK ENCORE $21,995 4dr suv 866-726-8593 DLR 7030 CADILLAC 2012 CADILLAC CTS $16,990. RED, 32K MI. 855-280-4707 DLR 20 14 C ADILLA C AT S $21,989 4D RWD 38K Mi, 844-468-0509 DLR 20 1 6 C ADILLA C E SC ALADE ESV $47,989 4X2 PREM. 103K Mi, 844-468-0509 DLR 2016 CADILLAC SRX l uxy $22,900, 42,616 mi 866-726-8593 DLR 7040 CHEVROLET 20 11 C HEVY E Q UIN O X $8,990 AWD, 153K Mi, 844-468-0509 DLR 20 14 C HEVY C AMAR O $19,989 2dr coupe 37,424 Mi, 844-468-0509 DLR 2008 CHEVY CORVETTE $24,989 2DR CONV. BLACK 844-468-0509 DLR 20 1 8 C HEVR O LET E Q UIN O X $25,990. GRAY, 103 MI 855-280-4707 DLR 20 15 C HEVY S ILVERAD O 2500HD $27,989 4X4 DBL CAB 844-468-0509 DLR 2016 CHEVY COLORADO $32,900 4 dr Pickup, Red 31,157 mi 866-726-8593 DLR 20 15 C HEVR O LET CORVETTE $46,900 Coupe 14,069 mi 866-726-8593 DLR 2011 CHEVROLET CRUZ 2LT $7,419 4D SEDAN 83,882 MI 844-467-9558 DLR 20 1 6 C HEVR O LET E Q UIN O X LTZ $21,928 4D SUV 844-467-9558 DLR 2016 CHEVY IMPALA LTZLTD Loaded! Good Economy! $12,875. 941-426-3494 2011 CHEVY TRAVERSE 71K MILES, LOCAL TRADE MATTAS MOTORS 941-916-9222 DLR 2004CHEVY TRAIL BLAZER MATTAS MOTORS 941-916-9222 DLR 2012 CHEVROLET TRA VERSE 2LT $15,557 GRAY 41,960 MI 844-467-9558 DLR 2016 CHEVROLET IMPALA LMTD $13,394 LT WHITE 40,462 M 844-467-9558 DLR 2011 CHEVROLET TRA VERSE 1LT $12,854 SUV 80,445 844-467-9558 DLR 7050 CHRYSLER 2013 CHRYSLER 300M $15,990. SILVER, 49K MI. 855-280-4707 DLR 2015 CHRYSLER 200 $17,900 Sedan, 4 door 26,100 miles 866-726-8593 20 1 3 C HRY S LER 200 s $18,900 Conv 20,926 mi 866-726-8593 dlr 2013 CHRYSLER 300 $18,977. GLOSS BLACK 17KMI 855-481-2060 DLR 20 15 C HRY S LER 200 $19,500 Sedan, 4 door 16,778 mil 866-726-8593 DLR 2014 CHRYSLER T&C $19,900 pass van 44,735 mi 866-726-8593 dlr 20 1 8 C HRY S LER 300 s $29,900 Conv 11,874 mi 866-726-8593 dlr 2009 C HRY S LER PT CRUISER 4 CYL. AUTO, 59K MILESMATTAS MOTORS 941-916-9222 DLR 2009 CHRYSLER PT CRUISER 4 CYL. AUTO, 59K MILESMATTAS MOTORS 941-916-9222 DLR 20 15 C HRY S LER T &C $17,900 4dr PASS VAN, 30,432 M 844-467-9558 DLR 2016 CHRYSLER 200 LIM ITED $14,126 4dr SEDAN, 17,772 M 844-467-9558 DLR 20 1 0 C HRY S LER T O WN& COUNTRY $11,733 4D 84,538 M 844-467-9558 DLR 7060 DODGE 2006 DODGE RAM 1500 $7,900 V8, 95K miles, 2 door runs great. 941-257-8592 20 1 3 D O D G E DART $12,989 4D SEDAN SXT 844-468-0509 DLR 200 5 D O D G E RAM 15 00 $14,989 4X4 MEGA CAB 844-468-0509 DLR 2015 DODGE DART gt $15,900, 4dr se DL 27,430 mil 866-726-8593 DLR 20 1 6 D O D G E DART S E $17,900, 4dr se DL 876 mil 866-726-8593 DLR 20 15 D O D G E J O URNEY $19,900 White 30,880 mil 866-726-8593 DLR 2016 DODGE JOURNEY $19,990 4D FWD 38,701 Mi 844-468-0509 DLR 20 15 D O D G E G RC ARAVAN $20,900 Pass van white 26,515 mil 866-726-8593 DLR 7060 DODGE 2017 DODGE JOURNEY $20,990 4D FWD 31,087 Mi 844-468-0509 DLR 2017 DODGE GR CARAVAN $22,900 Pass van white 18,667 mil 866-726-8593 DLR 2014 DODGE DURANGO $22,900 gt wagon 84,918 mi 866-726-8593 DLR 2016 DODGE CHALLENGER $25,990 2DR Coupe 31k Mi 844-468-0509 DLR 2013 DODGE DURANGO $26,995, gt wagon 64,337 mi 866-726-8593 DLR 2013 DODGE CHALLENGER $28,989 2D COUPE 65,217 Mi 844-468-0509 DLR 2016 DODGE CHALLENGER $29,900, 4dr cpe blk 17,761 mil 866-726-8593 DLR 2017 DODGE DURANGO $39,995, r/t wagon 11,695 mil 866-726-8593 DLR 2017 DODGE RAM 1500 $41,990, 4x4 CREW Cab 844-468-0509 DLR 2010 DODGE AVENGER EX PRESS $5,978 WHITE 100,772 M 844-467-9558 DLR 20 1 2 D O D G E RAM 3 5 00 $38,949 4Dr CREW CAB 82K MI 844-467-9558 DLR 2017 DODGE GR CARAVAN $18,896 4D PASS VAN 42,579 M 844-467-9558 DLR 20 1 6 D O D G E J O URNEY S E $14,565 4D SUV 42,455 M 844-467-9558 DLR 7070 FORD 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 2011 FORD FLEX $9,997 4D FWD SILVER 844-468-0509 DLR 2014 FORD FOCUS $10,550. Black, 43K miles. 313-850-5887 DLR 2011 FORD FUSION $10,990 4D FWD SILVER 844-468-0509 DLR 20 1 3 F O RD F OC U S ELE C TRI C $11,987.WHITE PLATINUM,, 49KMI 855-481-2060 DLR 2013 FORD MUSTANG $14,477. RACE RED, V6, 66KMI 855-481-2060 DLR 2013 FORD C MAX $14,888, htchbk 4dr 62,573 mil 866-726-8593 DLR 20 14 F O RD MU S TAN G $15,989 2D COUPE V6 50,629 M 844-468-0509 DLR 2013 FORD EDGE $16,477. WHITE TRI-COAT, LTD 63KMI 855-481-2060 DLR 20 17 F O RD E SC APE $16,900 4dr wagon, 34,754 mi 866-726-8593 dlr 2011 FORD EXPLORER $16,900 4dr wagon, 71,381 mi 866-726-8593 2013 FORD ESCAPE $16,990 4D FWD 50,613 M 844-468-0509 DLR 20 15 F O RD E SC APE S E $18,995 4dr wagon, 37,755 mi 866-726-8593 DLR 2015 FORD ESCAPE $19,500 4dr wagon, 50,616 mi 866-726-8593 dlr 20 14 F O RD MU S TAN G $19,989 2D COUPE V6 SILVER 844-468-0509 DLR 2018 FORD ESCAPE SE $20,900 4dr wagon, 4,230 mi 866-726-8593 2016 FORD ESCAPE SE $20,900 4dr wagon, 12,011 mi 866-726-8593 2017 FORD ESCAPE $20,995 4dr wagon, 3,784 mi 866-726-8593 dlr 2015 FORD C MAX $20,995,htchbk 25,873 mil 866-726-8593 DLR 2012 FORD EXPEDITION $21,500 4dr SUV BLACK 67,364 mi 866-726-8593 dlr 2017 FORD ESCAPE SE $21,900 4DR WAGON, 5,756 MI 866-726-8593 2017 FORD ESCAPE SE $21,900 4dr wagon, 5,756 mi 866-726-8593 20 1 3 F O RD F-15 0 $2 1, 990 4X2 SUPERCREW 109,996 M 844-468-0509 DLR 20 17 F O RD E SC APE S E $22,995 4dr wagon, 28,057 mi 866-726-8593 20 14 F O RD EXPL O RER $23,888 4dr wagon, 50,414 mi 866-726-8593 dlr 20 1 6 F O RD MU S TAN G $23,990 2D CONV. 37,008 M 844-468-0509 DLR 2015 FORD ESCAPE $24,995 4dr wagon, 9,466 mi 866-726-8593 dlr 2014 FORD F 150 $25 900 pickup truck, 24,328 mil 866-726-8593 dlr 2018 f or d escape se $26,900 4dr wagon, 5,099 mi 866-726-8593 2017 FORD MUSTANG $52,800 Shelby GT-350, 8K Mi! 5.2 V8, 526 HP 941-650-8715 DLR 7070 FORD 2015 FORD F 150 $26 900 Pickup Truck, 26,698 mi 866-726-8593 dlr 2017 FORD ESCAPE $26,995 4dr wagon, 7,072 mi 866-726-8593 dlr 2017 FORD ESCAPE $26,995 4DR WAGON, 6,797 MI 866-726-8593 dlr 20 1 3 F O RD F-15 0 $2 7, 988 pickup truck, 34,325 mil 866-726-8593 dlr 2014 FORD F 150 $28 800 SUPERpickup,, 59,287 mil 866-726-8593 dlr 20 1 6 F O RD F-15 0 $28 900 pickup truck, 24,848 mil 866-726-8593 dlr 2016 FORD EXPLORER $28,900 4dr wagon, 14,820 mi 866-726-8593 2016 FORD EXPLORER $29,900 4dr wagon, 46,463 mi 866-726-8593 2016 FORD F 150 $29 995 pickup truck, 839 mil 866-726-8593 dlr 2016 FORD EXPLORER $30,900 4dr wagon, 28,006 mi 866-726-8593 dlr 2016 FORD F 150 $30 995 pickup truck, 1,223 mil 866-726-8593 dlr 2015 FORD F 150 $31 900 pickup truck, 82,804 mil 866-726-8593 dlr 20 1 8 F O RD F-15 0 $32 ,5 00 pickup truck, 7,690 mil 866-726-8593 dlr 2015 FORD F 150 $32 800 pickup truck, 54,149mil 866-726-8593 dlr 20 15 F O RD F-15 0 $32 900 pickup truck, 36,253mil 866-726-8593 dlr 2015 f or d f 150 $32 995 pickup truck, 23,862 mil 866-726-8593 dlr 2017 FORD F 150 $33 900 pickup truck, 33,556 mil 866-726-8593 dlr 2016 FORD F 250 $33 900 pickup truck, 8,444 mil 866-726-8593 dlr 2016 FORD F 250 $33 995 pickup truck, 6899 mil 866-726-8593 dlr 20 15 F O RD F-15 0 $3 4,5 00 LARIAT SUPER, 57,743 mil 866-726-8593 dlr 2014 FORD F 150 $34 500 pickup truck, 37,121 mil 866-726-8593 dlr 20 17 F O RD ED G E S P O RT $35,900 4dr wagon, 953 mi 866-726-8593 DLR 2016 FORD EDGE $36 500 k4a 4dr, white 3,440 mi 866-726-8593 2017 FORD EXPLORER $36,900 4dr wagon, 9,923 mi 866-726-8593 2016 FORD F 150 $37 900 pickup truck, 18,409 mil 866-726-8593 dlr 2016 FORD F 150 $38 500 pickup truck, 19,543 mil 866-726-8593 dlr 2018 FORD F 150 $40 500 pickup truck, 485 mil 866-726-8593 dlr 20 1 6 F O RD EXPL O RER $40,500 4dr wagon, 15,713 mi 866-726-8593 20 15 F O RD F-15 0 $ 4 0 99 5 crew pickup, 20,994 mil 866-726-8593 dlr 20 17 F O RD EXPL O RER $41,500 4dr wagon, 3,747 mi 866-726-8593 2017 FORD EXPLORER $42,900 4dr wagon, 5,112 mi 866-726-8593 2016 FORD F 150 $42 900 pickup truck, 7,100 mil 866-726-8593 dlr 20 15 F O RD EXPEDITI O N $42,900 4dr SUV 13,629 mi 866-726-8593 dlr 20 1 6 F O RD F-15 0 $ 4 8 900 pickup truck, 19,497 mil 866-726-8593 dlr 2016 FORD F 250 $48 995 pickup truck, 22,327 mil 866-726-8593 dlr 20 17 F O RD F-15 0 $ 4 9 900 pickup truck, 47,129 mil 866-726-8593 dlr 20 1 8 F O RD F-15 0 $ 4 9 99 5 PICKUP TRUCK, 709 MIL 866-726-8593 dlr 2018 FORD F 150 $52 995 pickup truck, 6,353 mil 866-726-8593 dlr 20 1 8 F O RD F-15 0 $ 5 3 800 pickup truck, 7,937 mil 866-726-8593 dlr 20 15 F O RD F-15 0 $ 5 3 99 5 pickup lariat, 7,989 mil 866-726-8593 dlr 20 15 F O RD F-15 0 $ 5 3 99 5 pickup lariat, 25,652 mil 866-726-8593 dlr 2017 FORD EXPLORER $55,025 4dr wagon, 70 mi 866-726-8593 20 1 8 F O RD F-15 0 $ 57, 99 5 pickup truck, 1,173 mil 866-726-8593 dlr 20 1 8 F O RD EXPEDITI O N $62,900 4dr SUV 3,011 mi 866-726-8593 dlr 7070 FORD FREE MERCHANDISE ADS!! WELCOME TO OUR WEBSITE! To Place a FREE Merchandise Ad Go to: sun-classifieds.com Click on Place Ad. If You`ve Advertised Online with Us Before or Not Just Click Register and Follow the Prompts. FREE Ads are for Merchandise UNDER $500. and the Ad Must be Placed Online by You. One Item Per Ad, the Ad Must be 3 Lines or Less, Price Must Appear in the Ad. Your Ad Will Appear Online for 7 Days and in Print Wednesday ThroughSunday. Some Restrictions Do Apply. LIMIT 5 FREE ADS PER WEEK Need To Place a Classified Ad? Enter Your Classified Ad and Pay With Your Credit Card 24 Hours a Day, 7 Daysa Week. 2013 FORD FOCUS SE $8,020 4D HATCHBACK 72,671 M 844-467-9558 DLR 2018 FORD F 150 XLT $27,871 4D SUPERCREW 14K MI 844-467-9558 dlr 2009 FORD TAURUS LIMITED 88K MI., NICELY EQUIPPED MATTAS MOTORS 941-916-9222 DLR 2015 FORD MUSTANG V6 $17,592 2D COUPE RED 33,126 MI 844-467-9558 DLR 2013 FORD MUSTANG V6 $15,110 2D COUPE BLACK 52,362 M 844-467-9558 DLR 7075 GMC 2016 GMC SIERRA 1500 $36,911. WHITE, 31K MI. 855-280-4707 DLR 20 15 G M C S IERRA 15 00 $37,990 4x2 Crew Cab 844-468-0509 DLR 20 15 G M C YUK O N XL-15 00 $39,989 4X2 DENALI 844-468-0509 DLR 2015 GMC TERRAIN SLT 1 $20,860 4D SUV 22,538 M 844-467-9558 DLR 7080 JEEP 200 1 JEEP G RAND C HER O KEE $4,990 4X4 LMTD 184K Mi 844-468-0509 DLR 2010 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 20 17 JEEP G RAND C HER O KEE $28,989 4X2 LMTD 36,023 Mi 844-468-0509 DLR 20 17 JEEP WRAN G LER $31,990 4X4 SPORT 14,215 Mi 844-468-0509 DLR 2014 JEEP WRANGLER UNlimited $25,421 4DR SUV, 42,080 M 844-467-9558 DLR 20 1 8 JEEP C HER O KEE LATITUDE $21,171 4D SUV 620 M 844-467-9558 DLR 2006 JEEP LIBERTY 4X4, 80K MILES MATTAS MOTORS 941-916-9222 DLR 2016 JEEP CHEROKEE LIM ITED $18,650 4D SUV WHITE 25,326 M 844-467-9558 DLR 2016 JEEP CHEROKEE $18,336 4D 25,242 M 844-467-9558 DLR 2017 JEEP PATRIOT SPORT $13,202 4DR SUV, 27K M 844-467-9558 DLR 20 17 JEEP PATRI O T S P O RT $13,202 4DR SUV, 27K M 844-467-9558 DLR 7090 LINCOLN 2000 LINCOLN TOWN-CAR $1,995 204k hwy mi., Runs & looks good. 870-688-3672 20 1 3 LIN CO LN MKZ $15,989, 4d fwd 83k Mi 844-468-0509 DLR 20 1 3 LIN CO LN MKZ $19,877. WHITE TRI-COAT 25KMI 855-481-2060 DLR 2007 LINCOLN TOWN CAR Limousine, super stretch, white. 5 door Very good Cond., 941-769-0830 2006 LINCOLN TOWN CAR L Series, Black, 4 door. Very good Cond., Make Offer. 941-769-0830 20 1 2 LIN CO LN MKZ S EDAN $13,275 4D BEIGE 45,889 M 844-467-9558 DLR 7100 MERCURY 2003 MERCURY SABLE W AGON, $3,295 74,000 mi, new condition, Buckets, Floor Shift, Loaded 941-423-4070 7135 SATURN USED SATURN CARS & SUVs Starting at $1,200 & Up. Saturn Parts Available. Pro Power Auto Sales941-627-8822www.propowerauto.com 7136 SCION 20 1 3 SC I O N T C $ 1 0 1 89 RELEASE SERIES 82,751 M 844-467-9558 DLR 7145 ACURA 2012 ACURA ZDX $17,950 CRYSTAL BLACK PEARL 64KMI 855-481-2060 DLR 20 1 6 A C URA MDX 3 .5L $29,400 4D SUV RED 844-467-9558 DLR 7147 AUDI 2008 AUDI A 8 $9 9 5 0 4. 2 142,613 Miles, Black. 313-8505887 DLR 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 20 17 AUDI A4 20Q T $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 20 1 2 AUDI Q 5 BLACK, 2.0T PREMIUM PKG. 82KMI 855-481-2060 DLR 7148 BMW 2014 BMW X1 S DRIVE28I$18,80027,500 MI, 1 OWNER, LOADED, LEATHER, NAV, BKUPCAMERACALLJUSTIN941 350-7544 20 14 BMW 328 I $ 1 9 900 4dr Sedan black 38,587 Mi 866-726-8593 DLR 2006 BMW M $2 1, 989 2D ROADSTER 28,649 Mi, 844-468-0509 DLR 20 15 BMW 328 I $23 ,5 00 4dr Sedan black 22,030 Mi 866-726-8593 DLR 20 15 BMW ALPINA B7 $39,989 4Door RWD Black 30,703 Mi, 844-468-0509 DLR 2018 BMW 428I $44990. GRAY, NAV, CONV., 5,537 MI. 855-280-4707 DLR 7160 HONDA 20 1 2 H O NDA FIT $10,987. TAFFETA WHITE, 43KMI 855-481-2060 DLR 20 1 3 H O NDA FIT $12,877. TAFFETA WHITE, 36KMI 855-481-2060 DLR 2012 HONDA ACCORD $12,997. TAFFETA WHITE, LX 39KMI 855-481-2060 DLR 20 1 2 H O NDA O DY SS EY $14,477. BLACK PEARL, EX-L 78KMI 855-481-2060 DLR 2011 HONDA CR V $14,877. GLACIER BLUE, SE 38KMI 855-481-2060 DLR 2013 HONDA CR V $15,477. 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 $17,877. KONA COFFEE, EX-L 57KMI 855-481-2060 DLR 2015 HONDA ODYSSEY $25,989 4Dr FWD, 46k Mi 844-468-0509 DLR 2009 H O NDA A CCO RD EX-L $9,364 2D COUPE 74,432 M 844-467-9558 DLR 2017 HONDA ODYSSEY $31,468 4Dr PASS VAN, 21K MI 844-467-9558 DLR 20 17 H O NDA O DY SS EY $30,672 4D Pass Van 844-467-9558 DLR 20 1 8 H O NDA A CCO RD EX-L $27,813 W/ NAV 2,916 MI 844-467-9558 DLR 2016 HONDA ACCORD TOURING $26,531 4D SEDAN 12,107 M 844-467-9558 DLR 2016 HONDA CR V $25,788 4Dr SUV, 24K MI 844-467-9558 DLR 20 1 8 H O NDA A CCO RD SPORT $25,696 BLUE 5,177 M 844-467-9558 DLR 20 1 6 H O NDA C RV EX-L $24,134 W/ NAV 19,089 M 844-467-9558 DLR 20 1 6 H O NDA C R-V EX-L $23,948 4D SUV WHITE 20,841 M 844-467-9558 DLR 2016 HONDA ODYSSEY $23,501 4D Pass Van 844-467-9558 DLR 2016 HONDA ODYSSEY EX $23,379 4D PASS VAN. 40,299 M 844-467-9558 DLR 20 1 6 H O NDA C R-V EX-L $23,335 4Dr SUV, 26K MI 844-467-9558 DLR 20 17 H O NDA A CCO RD SPORT $22,318 4dr SEDAN, 5,030 M 844-467-9558 DLR 2017 HONDA ACCORD EX $22,203 4D SEDAN 11,198 M 844-467-9558 DLR 2013 HONDA PILOT DARK CHERRY PEARL 59KMI 855-481-2060 DLR 20 1 3 H O NDA O DY SS EY $18,477 TAFFETA WHITE, EX-L 81KMI 855-481-2060 DLR 20 15 H O NDA A CCO RD EX-L $20,887 4D SEDAN 11,675 M 844-467-9558 DLR 20 15 H O NDA C R-V EX $20,837 4D SUV 10,678 M 844-467-9558 DLR 2014 HONDA RIDGELINE RTS $20,755 4D CREW CAB 66K MI 844-467-9558 dlr 7160 HONDA 2016 HONDA ACCORD SPORT $20,114 10,485 M 844-467-9558 DLR 2016 HONDA CR V EX $20,066 BROWN, 33,004 M 844-467-9558 DLR 2017 HONDA CIVIC EX $19,614 4D BLUE 9,041 MI 844-467-9558 DLR 2016 HONDA ACCORD EX $19,487 27,105 M 844-467-9558 DLR 20 15 H O NDA C IVI C S I $18,426 2Dr COUPE, 39K MI 844-467-9558 DLR 20 1 6 H O NDA C R-V S E $18,174 SUV BLUE 47,048 MI 844-467-9558 DLR 20 14 H O NDA C R-V EX-L $18,087 SUV GRAY 51,255 MI 844-467-9558 DLR 2015 HONDA CR V LX $18,043 4D SUV BLUE 19,800 M 844-467-9558 DLR 20 15 H O NDA A CCO RD SPORT $17,726 21,185 M 844-467-9558 DLR 2016 HONDA HR V LX $17,638 4D SUV 11,510 M 844-467-9558 DLR 20 1 6 H O NDA C IVI C EX $17,616 4Dr SEDAN, GRAY 34K MI 844-467-9558 DLR 20 1 6 H O NDA C IVI C EX-L $17,557 2D COUPE 45,023 M 844-467-9558 DLR 2016 HONDA HR V EX $17,214 BLUE 51,651 M 844-467-9558 DLR 2015 HONDA ACCORD LX $17,165 4Dr SEDAN, 8K MI 844-467-9558 DLR 2015 HONDA ACCORD EX $17,159 4D SEDAN GRAY 35,185 M 844-467-9558 DLR 2017 HONDA HR V LX $16,678 SUV SILVER 36,137 MI 844-467-9558 DLR 20 15 H O NDA C IVI C EX $16,348 2D COUPE 5,602 MI 844-467-9558 DLR 20 1 6 H O NDA C IVI C LX 4D SEDAN BLUE 24,563 M 844-467-9558 DLR 2015 HONDA ACCORD SPORT $16,131 CHAMPAGNE 35,998 MI 844-467-9558 DLR 2013 HONDA CR V EX L $15,983 4D SUV 71,536 M 844-467-9558 DLR 2015 HONDA ACCORD LX $15,944 4D SEDAN GRAY 29,924 M 844-467-9558 DLR 20 1 6 H O NDA C IVI C LX $15,317 4D WHITE 43,654 M 844-467-9558 DLR 2016 HONDA CIVIC LX $15,135 4D SEDAN 46,081 M 844-467-9558 DLR 20 15 H O NDA C IVI C LX $14,892 GRAY 15,414 M 844-467-9558 DLR 20 15 H O NDA C IVI C LX 4D SEDAN 14,476 M 844-467-9558 DLR 2012 HONDA ODYSSEY EX L $14,459 4D PASS. VAN 104,743 M 844-467-9558 DLR 2015 HONDA CIVIC SE $13,888 4D SEDAN 31,746 M 844-467-9558 DLR 2015 HONDA CIVIC LX $13,609 4D SEDAN SILVER 37,122 M 844-467-9558 DLR 2011 HONDA ACCORD EX L 3.5$12,990 4D SEDAN 35,812 M 844-467-9558 DLR 2010 HONDA ODYSSEY EX L $11,532 PASS. VAN 61,859 M 844-467-9558 DLR 2014 HONDA CIVIC LX $10,998 4D SEDAN 75,850 M 844-467-9558 DLR 20 11 H O NDA A CCO RD EX-L 3.5$10,500 4D SEDAN 83,472 M 844-467-9558 DLR 7163 HYUNDAI 20 1 0 HYUNDAI SO NATA $8,900 79K MI 844-467-9795 DLR 20 1 2 HYUNDAI SO NATA $12,677. SILVER, 2.0T 33KMI 855-481-2060 DLR 20 1 2 HYUNDAI SO NATA $13,990 4D SEDAN GLS 844-468-0509 DLR 2017 HYUNDAI SONATA $15,990 4D SEDAN WHITE 844-468-0509 DLR 2017 HYUNDAI SONATA $15,990 4D SEDAN WHITE 844-468-0509 DLR 2016 HYUNDAI SONATA $16,990. SILVER, 18K MI. 855-280-4707 DLR 20 1 3 HYUNDAI S ANTA-FE $19,990 4D FWD 60,897 M 844-468-0509 DLR 20 1 3 HYUNDAI TU CSO N GLS $8,702 4Dr, SUV 96k Mi 844-467-9558 dlr 20 1 2 HYUNDAI ELANTRA BLACK, LIMITED PZEV 78KMI 855-481-2060 DLR 20 15 HYUNDAI SO NATA S E $13,893 4D SEDAN 18,125 M 844-467-9558 DLR 2016 HYUNDAI ELANTRA $13,019 VALUE EDITION 29,717 M 844-467-9558 DLR 2011 HYUNDAI SONATA LMTD $11,882 4D SEDAN 31,885 M 844-467-9558 DLR 2017 HYUNDAI ACCENT $11,796 4D GRAY 47,136 M 844-467-9558 DLR 2014 HYUNDAI SONATA HY BRID $11,681 4D WHITE 80,658 M 844-467-9558 DLR 7165 INFINITI 2013 INFINITI M37 $27,990 4Dr RWD, 33k Mi 844-468-0509 DLR

PAGE 27

The Sun | Friday, September 7, 2018 www.yoursun.com E/N/C Page 11CLASSIFIEDS 6000 MERCHANDISE 6003 DEEP CREEK GARAGE SALES SAT. 9AM-4PM1512 Rio De Janerio Ave Regency CondoHUGE ESTATE SALE Selling 3bd/2ba Condo & Contents. Dining Set & Hutch, Bedroom Suite; 100s of Designer Clothes size small & med. Shoes & Jewelry. Call Lolly 941-628-0941 Seizethesales withClassified! 6004 PORT CHARLOTTE GARAGE SALES FRI S AT 8 -1 202 stebbins terr. boats parts outboards mowers tools trailers FRI.-SAT.8:00-2:00 20323 Gentry Ave. Port Charlotte 33952 ESTATE SALE! Dining Room Table w/ 6 Chairs, 2 King Beds, Household Items, Pressure Washer, Chainsaws, Fridge, Stove, Dishwasher, Microwave & MUCH MORE!! Credit Cards Welcome. SAT 9/8 7 : 00 2 : 00 119 Northshore Terrace, Char lotte Harbor 33980. Yamaha 15hp Boat Motor $200, Cookware, Crystal, Dishes, Luggage, Laptop, Disposal, Fixtures, Dog Crate, Car Rear Camera, Bed Frames, 12in Foam Mattresses. Cash and Carry GETRESULTS USECLASSIFIED! S AT. 8 AM2 PM 1 83 1 6 Lake Worth Blvd, Port Charlotte. Household Items, Autographed Books, TVs, Beach and Pool Items, and Much More! 6004 PORT CHARLOTTE GARAGE SALES SAT. ONLY OPEN EARLY FOR SALE: 9:30AM 4PM St. Vincent De Paul Resale Shop/St. Max, Toledo Blade Blvd. & 776. MEGA SALE! 50% OFF STOREWIDE OVER $1.00 (Boutique Clothing Not Included.) Buy a Piece of Furniture Over $50.00 and Pick out a Free Lamp! Halloween and Christmas 50% Off Over a Dollar. 6005 PUNTA GORDA AREA GARAGE SALES FRI SAT 8 1 155 B ays h ore Ct. MOVING SALE Household, Furniture, Avon Perfume Bottle Collection, Barstools, etc. AdvertiseToday! S AT & S UN 8 AM3 PM 14 TROPICANA DR. PGI ESTATE SALE Household items, furniture, kitchen, art work, dolls, books, Waterford, China, Front Gate Inflat. Bed, New Kitchen Aide Wall oven / micro, jewelry, tools, garden, Han Radio, X-mas & much more. 6005 PUNTA GORDA AREA GARAGE SALES S AT. 8 3 1 009 Taylor Rd. Join us at our Indoor/ Outdoor Special Sales Event at PG Train Depot. Crazy Sales, Tons of Fun, Free Giveaways! THUR-SAT 9AM-3PM 1135 SOCORRODR. PGI TREASURESFROMAROUND THEWORLD, ANTIQUECAMERAS& CLOCKS. FINEJEWELRY, SAUNA, SEWING, MILITARIA, TOOLS, ART, GERMAN& IRISHITEMS, DAVIDWINTER& MUCHMORE! EmployClassified! 6006 NORTH PORT AREA GARAGE SALES FRI & S AT 8 AM? 5 390 SISTER TERR. MOVING SALE!! Lawn Mower, Wheel barrel, Beds, Patio furniture. Refridgerator, Tables & chairs, 3 wheel bike +, Too much to list. 6006 NORTH PORT AREA GARAGE SALES FRI SATSUN. 9-3 6215 TOLEDO BLADE BLVD. Ford F-150, Toro ZMaster Mower, Full house, Tools, appliance and much more. C pix PremierEstateSalesofFlorida.com 6007 ENGLEWOOD AREA GARAGE SALES THUR S .-FRI. 8 AM6 PM 1978 Arkansas Ave. ESTATE SALE!! Furniture, House hold, Tools, Boat & MORE! Everything Must Go! NEEDAJOB? CHECKTHE CLASSIFIEDS! 6010 S.GULF COVE AREA GARAGE SALES FRI & SAT 9 5 15361 VISALIA RD. Household, Lawn, work bench, marine, and much more. 6010 S.GULF COVE AREA GARAGE SALES FRI 8AM-2PM SAT 8AM-2 8388 BURWELL CIRCLECOMPLETE CONTENTS OF 3BR HOME OUTSTANDING FURNITURE& DECOR, JEWELRY,KITCHENWARES, GARAGEITEMS ANDMUCHMORE. BYESTATESALESSPECIALISTSB. MOYERMAN& DEEROE941-475-6273 6011 S. VENICE AREA GARAGE SALES SAT. SEPT.8. 9-3 4373 Spicetree St. 34293. Estate Sale.CASH ONLY! 7177 KIA 2015 KIA SOUL $9 950 22K Miles, 5 Spd., Manual, Black. One Owner. 941-650-8715 Dlr 2016 KIA FORTE KOUP $17,990, 2Dr coupe, 19k Mi 844-468-0509 DLR 2018 KIA NIRO EX $26,217 4Dr SUV, 2K MI 844-467-9558 DLR 2012 KIA OPTIMA 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 2011 KIA SOUL PLUS 4 CYL. AUTO, EXTRA CLEAN. MATTAS MOTORS 941-916-9222 DLR 2015 KIA SPORTAGE LX $14,528 BLACK CHERRY 39,401 M 844-467-9558 DLR 20 15 KIA O PTIMA LX $13,704 4dr SEDAN 22,803 M 844-467-9558 DLR 20 15 KIA O PTIMA LX $12,815 4dr SEDAN 22,803 M 844-467-9558 DLR 7178 LEXUS 2003 LEXU S SC -4 30 $13,990. WHITE, NAV, 68K MI 855-280-4707 DLR 200 7 LEXU S G X-47 0 $14,900. SILVER, 112K MI. 855-280-4707 DLR 2008 LEXUS LS 460 $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 20 1 2 LEXU S RX3 5 0 $18,990. WHITE, 75K MI. 855-280-4707 DLR 2005 LEXUS SC 430 $19,990. SILVER, NAV, CONV 68K MI 855-280-4707 DLR 2012 LEXUS IS 350 $23,900. BLACK, NAV, CONV 66K MI. 855-280-4707 DLR 2015 LEXUS CT 200H $25,990. WHITE, CERT, NAV 19K MI. 855-280-4707 DLR 2015 LEXUS RX 350 SUV $27,500 SILVER, 29KMI., NAV. BK-UP, BLINDSPOTFACTORYWARRANTY5 OTHERSAVAIL. JUSTIN 941-350-7544 2015 LEXUS RX 350 $30,990. BLUE, CERT, NAV, 39K MI. 855-280-4707 DLR 2015 LEXUS GS 350 $31,990 SILVER, CERT, F SPTF 41K MI. 855-280-4707 DLR 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 20 15 LEXU S L S -4 60 $45,911. WHITE, CERT, 20K MI. 855-280-4707 DLR 2016 LEXUS RX 450H $46,990. SILVER, CERT, NAV, 855-280-4707 DLR 2010 LEXUS IS 250C $17,698 2D CONV. 55,262 M 844-467-9558 DLR 7180 MAZDA 2012 MAZDA 3 $11,987. RED MICA, S, 62KMI 855-481-2060 DLR 2016 MAZDA6 I SPORT $15,465 RED 43,522 M 844-467-9558 DLR 2011 MAZDA MIATA SPORT $14,670 2D CONV. 7,915 M 844-467-9558 DLR 7190 MERCEDES 2009 MER C EDE S E 3 5 0 W $13,990. SILVER, 54K MI. 855-280-4707 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 20 1 2 MER C EDE S E3 5 0 $36,990 4D RWD 18,169 Mi 844-468-0509 DLR 7192 MINI COOPER 20 11 MINI COO PER S $12,989 4Dr FWD, 844-468-0509 DLR 7195 MITSUBISHI 20 17 MIT S UBI S HI MIRA G E $12,990 4D HATCHBACK 844-468-0509 DLR 7200 NISSAN 2014 NISSAN ALTIMA $10,500 2.5S, 74K Miles, Red, 313-850-5887 dlr 2013 NISSAN ROGUE $13,477. PEARL WHITE, S, 29KMI 855-481-2060 DLR 2017 NISSAN ALTIMA $16,990, 4DR SEDAN GRAY 844-468-0509 DLR 20 17 NI SS AN ALTIMA $19,990, 4DR SEDAN WHITE 844-468-0509 DLR 2016 NISSAN MURANO PLANTINUM $30,097 10,863 M 844-467-9558 DLR 2017 NISSAN MAXIMA SR $25,713 4D SEDAN 26,003 M 844-467-9558 DLR 20 17 NI SS AN R OG UE S V $17,662 4D SUV 39,308 M 844-467-9558 DLR 2016 NISSAN ALTIMA 2 5 $15,516 4Dr SEDAN, 23K MI 844-467-9558 DLR 2017 NISSAN SENTRA SR $15,185 4D SEDAN 19,741 M 844-467-9558 DLR 2015 NISSAN ALTIMA 2 5 S $14,513 4dr SEDAN, 6,590 M 844-467-9558 DLR 20 1 2 NI SS AN PATHFINDER SV 4D SUV 87,638M 844-467-9558 DLR 20 17 NI SS AN S ENTRA S V $12,717 4D SEDAN 44,487 M 844-467-9558 DLR 20 14 NI SS AN ALTIMA 2 .5 SV $11,585 4Dr SE SILVER 41K MI 844-467-9558 DLR 20 14 NI SS AN ALTIMA 2 .5 SV $11,585 4Dr SE SILVER 41K MI 844-467-9558 DLR 2014 NISSAN ALTIMA 2 5 SV $10,393 4Dr SE SILVER 41K MI 844-467-9558 DLR 7207 SUBARU 20 1 3 S UBARU IMPREZA $14,990. BROWN, 39K MI. 855-280-4707 DLR 20 1 6 S UBARU C R OSS TREK 2.0I LMTD $22,481 SUV 26,415 M 844-467-9558 DLR 20 14 S UBARU O UTBA C K $15,193 4dr SUV, WHITE 71,143 M 844-467-9558 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 TOYOTA AVALON $9,990. BLUE, NAV, 113K MI. 855-280-4707 DLR 2013 TOYOTA CAMRY $11,477. GRAY MICA, XLE, 97KMI 855-481-2060 DLR 2013 TOYOTA PRIUS $12,877. SEA GLASS PEARL, 47KMI 855-481-2060 DLR 20 1 2 T O Y O TA CO R O LLA $13,989 4D SEDAN LE 844-468-0509 DLR 20 11 T O Y O TA VENZA $16,877. MAGNETIC GRAY, 34KMI 855-481-2060 DLR 7210 TOYOTA 20 1 3 T O Y O TA S IENNA $19,990 4D FWD 42K MI 844-468-0509 DLR 20 1 6 T O Y O TA TUNDRA $37,989, 4x2 CREW MAX 844-468-0509 DLR 2012 TOYOTA COROLLA S $8,426 4D SUV 107k M 844-467-9558 DLR 20 1 3 T O Y O TA 4RUNNER $27,404 4D SUV 65,332 M 44-467-9558 DLR 2015 TOYOTA TACOMA PRERUNNER $23,748 V6 ACCESS CAB 844-467-9558 DLR 20 1 6 T O Y O TA PRIU S $21,216 TWO ECO 5D HATCHBACK 844-467-9558 DLR 2018 TOYOTACOROLLASONEYEARLEASETOOWNWEFINANCEWAC-1 YEAR$2,400 DOWN-$200 MO W/CREDITFORDP W/PUR-CHASE10 AVAILABLE-43 MPGFACTORYOFFLEASE-VENICE941 350-7544 JUSTIN 2017 TOYOTA CAMRY SE $14,829 4D SEDAN WHITE 34,613 M 844-467-9558 DLR 20 11 T O Y O TA C AMRY LE $11,390 4D SEDAN 31,194 M 844-467-9558 DLR 7220 VOLKSWAGEN 2004 VW BEETLE $4,200 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 20 14 V O LK S WA G EN BEETLE $18,981 2d Conv. 24k mi 844-468-0509 DLR 2013 VOLKS PASSAT $9,800 4D Sedan 68,685 Mi 844-467-9558 DLR 20 1 2 V O LK S PA SS AT 2 .5 $9,070 4D SEDAN 74,023 M 844-467-9558 DLR 2018 VOLKS JETTA 1 8T $22,539 4D Sedan 1,007 Mi 844-467-9558 DLR 2017 VOLKS BEETLE 1 8T SEL $22,145 21,423 M 844-467-9558 DLR 20 15 V O LK S WA G EN BEETLE 1.8T $18,288 2D CONV. 15,610 M 844-467-9558 DLR 2018 VOLKSWAGEN JETTA WOLFSBURG $18,117 5,350 M 844-467-9558 DLR 20 17 V O LK S WA G EN TIGUAN $17,602LMTD 2.0T 844-467-9558 DLR 2016 VOLKSWAGEN JETTA $17,001 1.8T SPORT 5,010 M 844-467-9558 DLR 2017 VOLKSWAGEN JETTA $16,623 1.4T SE 9,243 M 844-467-9558 DLR 2016 VOLKSWAGEN PAS SAT 1.8T-S 4D SILVER 24,085 M 844-467-9558 DLR 20 17 V O LK S WA G EN JETTA $13,878 1.4T S WHITE 5,160 M 844-467-9558 DLR 2016 VOLKSWAGEN JETTA $13,151 1.4T S 22,686 M 844-467-9558 DLR 2013 VOLKS JETTA HYBRID $11,926 4D Sedan 53,378Mi 844-467-9558 DLR 7240 MISC.IMPORTS 20 17 FIAT 1 2 4 S PIDER $24,500,convertible 6,663 mil 866-726-8593 DLR 7250 ANTIQUES/ COLLECTIBLES 1983 CADILLAC SEDAN DEVILLE 50K ORIGINAL MILES! A MUST SEE! MATTAS MOTORS 941-916-9222 DLR 7252 BUDGET BUYS vavets 7260 AUTOS WANTED BEST $$ FOR JUNKERS 7 Days, FAST PICKUP941-286-3122, 623-5550 W E BUY CARS & PICKUPS RUNNING OR NOT! $400 CASH + UP Frank 941-276-0204 CASHFOR ALL TRUCKS & CARS ANY COND RUNNING OR NOT. (352)-342-7037 WE BUY & PICK UP JUNK CARS 941-661-1928 7270 AUTO PARTS/ ACCESSORIES TRUCK TOOLBOX s il ver f u ll size needs locks $75, OBO 941-235-7391 TRUCK TOOLBOX f u ll s i ze silver needs locks $75, OBO 941-235-7391 TIRE RIM C HR O ME-F O R 15in TIRE-6 lugs-Chevy or Nissan $5, OBO 941-445-5619 POWERGLIDE TRANSMIS SION from chevy, good $499 786-306-6335 DAY CO S ERPENTINE Ribbed Belt p/n 5060968, brand new! $20 714-599-2137 00 02 D O D G E 2 53 5 4X4 HUBS ABS, 8 LUG, NIB $100 941-286-3826 7290 VANS 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 C HRY S LER T O WN & COUNTRY LIMITED MATTAS MOTORS 941-916-9222 DLR 7300 TRUCKS/ PICK-UPS 20 11 F O RD F-15 0 $15,987. GOLDEN BRONZE, 111KMI 855-481-2060 DLR 2016 DODGE RAM 2500 $37,541, 4x2 Mega Cab 844-468-0509 DLR 20 1 6 F O RD F2 5 0 $55,990. BLACK, PLAT, 32K MI. 855-280-4707 DLR 1993 FORD RANGER $350/OBO Needs wind shield. Runs good. 941-235-9885 7305 SPORT UTILITY/ VEHICLES 2002 TOYOTA HIGHLANDER $4,000/OBO 4cyl. Auto, 184k Looks, Runs and Drives Great. New timing chains, new brakes, new tires. Call 605-216-1539 7330 BOATS-POWERED 17.5 POLAR SKIFF, W/ trailer 90HP Johnson w/ extras $5,500 941-623-8719 16 ALUMCRAFTAll welded, Tunnel hull, 40HP Honda, Galv. Trailer, electric Auxillary, GPS, Used 9 times. $6,000 941-255-0969 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 10 VS RIB H/D FIBERGLASS HULLNO LEAKSOARS, PUMP ETC. $450 941-380-6935 7334 OUTBOARD/ MARINE ENGINES 2 HP EVINRUDE JUNIOR L/WEIGHT 15 LB $350 941 380 6935 5 HP JOHNSON F-N-R S/SHAFT SERVICED $450 941 380 6935 2 HP H O NDA 4 S TR O KE AIR COOLED $450 941-380-6935 4 HP EVINRUDE F N R S/SHAFT SERVICED VG $450 941 380 6935 7339 CANOES/KAYAKS KAYAK DA GG ER Bayou 9 7Ž sit inside. Good condition. Text only, pls. $249 941-249-1848 7341 TRAILER & ACCESSORIES 5X 8 UTILITY TRAILER BUY NOW $900.00 Ready for immediate delivery MATTAS MOTORS 941-916-9222 DLR NEW SHIPMENT!ENCLOSEDTRAILERSBYLARK ANDOPENTRAILERSBYTRIPLE CROWNINSTOCKALSO NEW CARGOCRAFTENCLOSEDTRAILERSMATTAS MOTORS 941-916-9222 DLR 7341 TRAILER & ACCESSORIES 120Ž TRAILERS CARGO ENCLOSED DUMP UTILITY EQUIPMENT SKIDSTEER. PARTS-SERVICETRADESWELCOME. FINANCINGAVAILABLE. 941-575-2214WEBUYTRAILERS, CARS& TRUCKS.ROYS TRAILER COUNTRY 4760 TAYLOR RD., P.G. 7360 CYCLES/MOPEDS/ SCOOTERS HARBOR SCOOTERS for all your scooter needs... 3315 Tamiami Trl. PG We Repair Scooters too! 941-347-8705 SALES SERVICE PARTS HarborScooters.net CARGO CRAFT HAULERS IN STOCK @ MATTAS MOTORS 941-916-9222 DLR T urnyou r trashinto cash! Advertise youryard sa l e! 7370 CAMPERS/ TRAVEL TRAILERS 21 2015 RIVERSIDE Travel Trailer 4 wheel vehicle, Nice Kitchen, Large Shower with Toi let and Sink, Large Bedroom with storage, used twice. $17,500 941-232-1276 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 TO BUY M otor H ome, 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 I BUY TRAVEL TRAILERS 5th Wheels Motor Homes & Trucks I Come to You! Call Dave Anytime. 813-713-3217 Blue-Ox Tow Hitches Sold & Installed. PRO-POWER AUTO SALES 4140 Whidden Blvd PC 33980 (941) 627-8822

PAGE 28

Page 12 E/N/C www.yoursun.com The Sun | Friday, September 7, 2018OUR TOWN „ FAITH & FAMILY Cardboard boats take to the pool Nina Wasluk and Leandra Allbrook are cool, calm and collected as they race around the rst turn. Austin and Chase Halle row their SS Scotch Tape boat around the rst turn. Marg Greeson is honored as the winner of Englewood Pioneer Days Mayor For A Day. Greeson raised more than $5,700 for the Suncoast Humane Society this summer and won the honor. Kyan Cowell, Bradley Baker, Atticus Randle and Kyle Lackey race hard. A determined Grayson Velte, 8, navigates his boat toward the rst turn. Spectators gather at Oyster Creek Pool in Ann Dever Memorial Park to watch the 24th Annual Cardboard Boat Races. Natalie Brannon, 9, Debbie Brannon, 10, and Alex Vangor, 9, bring the Narwhals ship over the nish line. Ethan Coleman and Therin McDowall win the 10-and-under age group after nishing rst in all three of their races. Cardboard boats battle it out. SUN PHOTOS BY TIM KERN When their paddles broke to start the race Aaron Hamsher and Gavin Vasbinder did not panic „ they won their rst heat with some good, old-fashioned hand paddling.For the “ rst time in its 24-year history, the Pioneer Days Cardboard Boat Races were held at the Oyster Creek Pool at Ann Dever Memorial Park this year. Red tide forced the races away from Indian Mound Park and the waters of Lemon Bay. The U.S. Coast Guard Auxiliary Englewood Flotilla 87 hosted the races. Cardboard Boats are built from boxes, carpet tubes, Sonotubes, shipping tubes and all things cardboard. They are piloted by the builders and participants, and need to ” oat to complete the course. Mike Paquin of Tiffany Square Bingo was generous enough to donate the registration cost for every 10-and-under boat entered into the race. Local artist Carroll Swayze designed and donated unique trophies.Pioneer Days tradition switches venue, keeps the funBy KAYLA GLEASONSTAFF WRITERNeriah Delcin was diagnosed with Leukemia at just 2 years old. She just collapsed on the ” oor one day and we took her to the hospital and thats when we got the diagnosis,Ž said Delcins mother, Natalie Pitts. I was a nurse working for the Department of Corrections here in Charlotte County and I had to quit. As a single mom with “ ve kids at home, its been hard.Ž Now, thanks to Make a Wish Southern Florida, the princess-loving 4-year-old is taking the trip of a lifetime to Walt Disney World in Orlando. We just want to give them the best experience we can,Ž said one of Delcins wish granters, Darlene Rose. Rose became a wish granter 12 years ago after both of her children received wishes from the foundation. Theyll have a good time. Theyll have the opportunity to go to all the Disney parks, both Universal parks and were giving them tickets to SeaWorld. Shell have a private meet and greet with Prince Charming, she loves Prince Charming. And everything is covered through Make a Wish. They dont have to worry about having the money.Ž Delcin will get to enjoy the trip with her mom and siblings while Make a Wish funds everything from a rental car to spending money to a stay at Give Kids the World Village. She had never been [to Disney] because she was diagnosed too young and, as a single mom, it was a priority to always stay working. She just loves all the princesses and everything, so its a perfect “ t,Ž Pitts said. The Make a Wish Foundations goal is to “ nd children between the ages of 2-and-a-half to 18 who are battling a life threatening illness and provide them with opportunities they would not otherwise have, whether thats a special trip, meeting a favorite celebrity, or anything else the child could dream of. A doctor or social worker will refer the child to us and we will send a wish granter to “ nd out what the child wants,Ž said Rebecca Blitz, Regional Director of Make a Wish Southern Florida. Our goal is to reach every eligible wish child. Thats our only goal, to make sure that they see their wish.Ž Originally, Delcins trip was scheduled for May; however, she was hospitalized around that time after falling ill. The Disney vacation was rescheduled for September and a wish reveal party was held at Harborwalk Scoops and Bites. Its up to the wish granters to prepare a party or a reveal. Harborwalk Scoops and Bites have been unbelievably incredible. They were just incredibly generous and donated all the ice cream and drinks and had decorations up. We couldnt do it without the community being involved and helping out,Ž said Rose. The Punta Gorda/Port Charlotte area just realigned with Make a Wish Southern Florida a year ago and they are already seeing the number of wish recipients skyrocket. The increase in numbers is due to the raised awareness rather than the community,Ž said Blitz. Both organizers and families alike hope the group can continue gaining this momentum in the region „ currently including Charlotte, Sarasota, Manatee, DeSoto and Hardee counties. When youre in this kind of situation, you have to make sure that you utilize all your resources. Right now, there are no pediatric cancer organizations in Charlotte County and that can be challenging. Calebs Crusade supported us, they were such a blessing. They know “ rst-hand the struggle. I also think a lot of the families are not aware of Golisano Childrens Hospital in the area. And I think they need to be,Ž Pitts said. Were so thankful to Make a Wish. Its a blessing for us to have this trip after everything weve been through. Were really excited for it.Ž For more information, visit s” a.wish.org.Email: kgleason@sun-herald.comA wish come true Charlotte child with Leukemia gets trip to Disney Neriah Delcin enjoys ice cream at Harborwalk Scoops and Bites. PHOTOS PROVIDED BY MAKE A WISH SOUTHERN FLORIDANeriah Delcin dons a Belle costume, one of her favorite princesses. MORE INFOMake a Wish Southern Florida Suncoast Regional Office 3430 Magic Oak Lane Sarasota, FL 34232 941-378-9474 sfla.wish.org MORE INFOCalebs Crusade was founded by Rob and Monique Whan, who lost their 4-year-old son Caleb to leukemia. The organization supports advocacy, raises awareness for childhood cancer, and directly funds local families. www.calebscrusade.org 239-896-8786 Email: info@calebscrusade.org MORE INFOGolisano Childrens Hospital 22655 Bayshore Rd #130, Port Charlotte, FL 33980 941-255-3722

PAGE 29

THE NEWS WIRESTATE € NATIONAL € WORLD € BUSINESS € WEATHERUS announces charges in 2014 Sony hackSee Page 3. Friday, September 7, 2018 By JOHN ROGERSASSOCIATED PRESSBurt Reynolds, the handsome “ lm and television star known for his acclaimed performances in DeliveranceŽ and Boogie Nights,Ž commercial hits such as Smokey and the BanditŽ and for an active off-screen love life which included relationships with Loni Anderson and Sally Field, has died at age 82. His death was con“ rmed Thursday by his agent Todd Eisner. In a statement, his niece, Nancy Lee Hess, called his death totally unexpected,Ž although she acknowledged he had health issues. He was tough. Anyone who breaks their tail bone on a river and “ nishes the movie is tough. And thats who he was. My uncle was looking forward to working with Quentin Tarantino, and the amazing cast that was assembled,Ž she said, referring to the upcoming “ lm Once Upon a Time in HollywoodŽ with Leonardo DiCaprio and Brad Pitt. Hess noted her uncles kindness and generosity, and thanked all of his amazing fans who have always supported and cheered him on, through all of the hills and valleys of his life and career.Ž The mustachioed, smirking Reynolds inspired a wide range of responses over his long, erratic career: critical acclaim and critical scorn, popular success and box of“ ce bombs. Reynolds made scores of movies, ranging from lightweight fare such as the hits The Cannonball RunŽ and Smokey and the BanditŽ to more serious “ lms like The Longest YardŽ and The Man Who Loved Cat Dancing.Ž He received some of the “ lm worlds highest and lowest honors. He was nominated for an Oscar for Boogie Nights,Ž the Paul Thomas Anderson “ lm about the pornography industry; won an Emmy for the TV series Evening Shade,Ž and was praised for his starring role in Deliverance.Ž But he also was a frequent nominee for the Razzie, the tongue-in-cheek award for Hollywoods worst performance, and his personal life provided ongoing drama, Actor Burt Reynolds dies at age 82 AP FILE PHOTOIn this March 12, 2016, photo, actor Burt Reynolds appears at the world premiere of The BanditŽ during the South by Southwest Film Festival in Austin, Texas. By LISA MASCARO and MARK SHERMANASSOCIATED PRESSWASHINGTON „ Democrats hoping to block Brett Kavanaughs Supreme Court con“ rmation pivoted Thursday to the deeply contentious issue of abortion after disclosure of an email he once wrote suggesting the high courts landmark Roe v. Wade ruling wasnt universally considered settled law. But their long-shot chances of defeating him appeared to be fading. In the email in question, Kavanaugh was reviewing and commenting on a potential op-ed article in support of two judicial nominees while he was working at the George W. Bush White House in 2003. The document had been among many held by the Senate Judiciary Committee as con“ dential, over the objections of Democrats, who have argued throughout this weeks hearing that Republicans have shielded important papers about Presidential Donald Trumps nominee. I am not sure that all legal scholars refer to Roe as the settled law of the land at the Supreme Court level since Court can always overrule its precedent, and three current Justices on the Court would do so,Ž Kavanaugh wrote, referring to justices at the time, in an email to a Republican Senate aide. The document was partially redacted. The Trump White House quickly dashed off a memo saying Kavanaugh was merely discussing what legal scholarsŽ thought, not himself. Asked about it by Republican Sen. Orrin Hatch of Utah, Kavanaugh said the same, that he was noting what legal scholars might sayŽ and offered his comment on the proposed article because hes always concerned with accuracy.Ž The committees top Democrat, Dianne Feinstein of California, who previously discussed her own memories of an era before the 1973 law made abortion access legal, pressed Kavanaugh to explain himself. Kavanaugh reiterated his previous testimony that Roe v. Wade is an important precedent of the Supreme Court.Ž So far, the 53-year-old judge has been able to stay on track Kavanaugh sails through hearing despite Democrats criticism By BRENDAN FARRINGTONASSOCIATED PRESSTALLAHASSEE „ Republican U.S. Rep. Ron DeSantis and Democratic Tallahassee Mayor Andrew Gillum announced their running mates for Florida governor Thursday, with DeSantis choosing the “ rst Cuban-American woman to be on the ballot for lieutenant governor and Gillum picking an Orlando-area businessman who competed against him in the primary. DeSantis revealed state Rep. Jeanette Nunez as his pick through a press release just before a rally with other Republican candidates in Orlando, while Gillum made his choice of Chris King known through Facebook, in a live video that also featured their wives. DeSantis pick is noteworthy because Nunez has been at odds with some of his agenda supporting President Donald Trump. DeSantis won the nomination last week with Trumps endorsement, and hes been a constant defender of the president on Fox News.DeSantis, Gillum pick running mates for Florida governor AP PHOTOSIn this July 18 photo Orlando businessman Chris King, left, and Tallahassee Mayor Andrew Gillum, talk after participating in a Democratic gubernatorial debate in Fort Myers. Republican candidate for Florida Governor Ron DeSantis speaks to supporters as his lieutenant governor candidate state Rep. Jeanette Nunez, left, listens during a rally Thursday in Orlando. By ZEKE MILLER, CATHERINE LUCEY and JONATHAN LEMIREASSOCIATED PRESSWASHINGTON „ Pushing back against explosive reports his own administration is conspiring against him, President Donald Trump lashed out against the anonymous senior of“ cial who wrote a New York Times opinion piece claiming to be part of a resistanceŽ working from withinŽ to thwart his most dangerous impulses. Perhaps as striking as the essay was the recognition of the long list of administration of“ cials who plausibly could have been its author. Many have privately shared some of the same concerns expressed about the president with colleagues, friends and reporters. Washington was consumed by a wild guessing game as to the identity of the writer, and swift denials of involvement in the op-ed came Thursday from top administration of“ cials, including from Vice President Mike Pences of“ ce, Secretary of State Mike Pompeo and Dan Coats, director of national intelligence, and other Cabinet members. Trump was furious, tweeting Thursday morning that The Deep State and the Left, and their vehicle, the Fake News Media, are going Crazy „ & they dont know what to do.Ž On Wednesday night, Trump tweeted a demand that if the GUTLESS anonymous person does indeed exist, the Times must, for National Security purposes, turn him/her over to government at once!Ž White House press secretary Sarah Huckabee Sanders called on the cowardŽ who wrote the piece to do the right thing and resign.ŽTrump fumes over NYT op-ed; top officials swiftly deny roleHEARING | 8 TRUMP | 8 RUNNING | 8 REYNOLDS | 8 Emergency Plumbing Faucet Repair, Install Drain Cleaning Water Heaters Polybutylene Pipes Repiping Water Filtration Systems Sewer Inspection Jetting, Repair, Rebuilding And More! 24/7EMERGENCY SERVICE NO OVERTIME CHARGES BESTHOME SERVICESFamily Owned Since 1980BESTHOME SERVICES#EC130005154 #CAC1816868 #CFC1429496 AIR CONDITIONING € ELECTRICAL PLUMBING € DRAINS NO GIMMICKS!SERVICE CALLS$19 $99 oDrain Service Call ORWater Heater Install*RESTRICTIONS APPLY EXPERIENCE THE BESTŽ FLORIDA PLUMBING SERVICES AROUND! Call The Experts Today!941-777-4589Best Home Services team of experts are trained & certified, licensed and insured adno=3609076-1PUNTA GORDA PORT CHARLOTTE NORTH PORT ENGLEWOOD VENICE SARASOTA BRADENTON NAPLES FT. MYERS BONI TA SPRINGS

PAGE 30

Page 2 E/N/C www.yoursun.com The Sun | Friday, September 7, 2018STATE/WORLD NEWSBy TERRY SPENCERASSOCIATED PRESSSUNRISE „ Few Florida schools conducted security assessments before Februarys campus massacre and most grossly underreported student crimes, the state panel investigating the shooting learned Thursday. Of the states approximately 3,900 public schools, only 116 completed an optional security assessment in 2016 and 16 were “led in 2017, said Pinellas County Sheriff Bob Gualtieri, chairman of the Marjory Stoneman Douglas High School Public Safety Commission. The state had been recommending schools do assessments since 2001, shortly after the Columbine High attack in Colorado. During that 17-year period, Stoneman Douglas never did one, Gualtieri said. Schools that didnt were not penalized. I dont think they were being taken as seriously as they should have been,Ž Gualtieri said. After 14 students and three staff members were fatally shot at Stoneman Douglas on Feb. 14, the Legislature passed a law requiring all schools do a security assessment. The deadline was Aug. 1 and almost all schools complied. The assessments will be considered when the state distributes $99 million for security improvements next year „ about $25,000 per campus. To bring Floridas schools up to modern security standards would cost $2.2 billion, the panel has been told. Separately, the commission heard Thursday there has been massive underreporting by Florida schools in their required crime reports. Stoneman Douglas reported zero incidents of bullying among its 3,200 students between 2014 and 2017 and three incidents of vandalism. The school reported 43 “ghts during that period, two batteries and 12 incidents of smoking or other tobacco use. The commission heard that such underreporting has been common and isnt penalized. The commission was told many schools statewide dont accurately report their crimes because they didnt want to scare away students as funding is based on enrollment. There needs to be sanctions for underreporting or misreporting of data,Ž said Commissioner Ryan Petty, whose daughter died in the massacre. He said the Broward County school districts security report “led with the state before the shooting was so incomplete, it probably took less than 30 minutes to prepare. The more I read, the angrier I get,Ž said Petty, who lost a bid for a school board seat last week. That they would treat (the report) with such a lack of respect is beyond words.Ž Broward school of“cials did not immediately respond to an email seeking comment. In June, Superintendent Robert Runcie sent a memo to the districts principals telling them to be vigilantŽ about logging every crime and that auditors would review each schools reports. The Stoneman Douglas commission, which has been holding regular multi-day hearings since April, is composed of law enforcement, school and mental health of“cials, a legislator, Petty and another victims father. It is charged with investigating the shooting while also making recommendations in a report due Jan. 1 to the Legislature and next governor on what can be done to prevent another school shooting. Former Stoneman Douglas student Nikolas Cruz, 19, is charged with 17 counts of “rst-degree murder. His attorneys have said he would plead guilty in exchange for a life sentence. Prosecutors are seeking the death penalty.Before massacre, Florida schools skimped on security tests MORE HEADLINE NEWS FROM AROUND THE STATEMan sentenced to 4 years in prison for mosque bomb threatFORT LAUDERDALE (AP) „ A Florida man has been sentenced to four years in federal prison for phoning bomb threats to a mosque. Court records show a Miami judge imposed the sentence Thursday on 26-year-old Dustin Hughes. He previously pleaded guilty to the hate crime of obstructing free exercise of religious beliefs. Federal prosecutors say four threatening voicemail messages were left in May by Hughes at the Jamaat ul Muttaqeen Mosque in Pembroke Pines, Florida. The voicemails were laced with profanity and said things such as, I planted a bomb in your temple. ... You guys are all gonna be up in ”ames after Im done with you!Ž Prosecutors say Hughes told the FBI after his arrest that he left the messages because he wanted to cause a big scareŽ and upset Muslims.Woman flags down officer after being shot, delivers babyTALLAHASSEE (AP) „ Police say a pregnant woman ”agged down an of“cer after being shot and was taken to a hospital where she delivered her baby. Tallahassee police said in a news release that a shooting was reported around 12:44 a.m. Thursday. The woman who was shot left the scene and ”agged down an of“cer a short distance away. Police said the woman and baby were listed in stable condition and both are expected to survive. Police spokeswoman Rachelle Denmark told the Tallahassee Democrat that the shooting didnt appear to be domestic in nature. An investigation is underway.New Jersey man tells Disney greeters hell blow the place up(AP) „ Investigators in Florida say theyve arrested a New Jersey tourist who told greeters at a Disney World resort that al-Qaida sent him to blow the place up.Ž Orange County Sheriffs deputies arrested 56-yearold Gregory Lazarchick on Tuesday on a charge of making a false bomb threat. An arrest report says Lazarchick made the threat on July 21 at Saratoga Springs Resort as employees were asking guests about their day, and then told them he wasnt joking. News outlets report Lazarchick later admitted to saying something about al-Qaida when deputies spoke to him. But he said he didnt remember exactly what he said. He was remorseful and apologetic. No bomb-making materials were found in his room. Lazarchicks sister told investigators he suffered a head injury and sometimes says inappropriate things.Passenger dies after boat capsizes off Florida coastPALM BEACH SHORES (AP) „ Of“cials say one person is dead after a boat capsized near Floridas Atlantic coast. The Palm Beach Post reports that 76-year-old Luz Mirian Cajiao Canizales died Tuesday evening. The Florida Fish and Wildlife Conservation Commission says the 18foot (5-meter) boat was carrying six passengers through the Palm Beach Inlet, off Palm Beach Shores. It says the boat was swamped by a wave and overturned. Sheriffs of“ce marine units found the “ve other passengers clinging to the ”ipped boat, but Cajiao was found underwater and later declared dead at a West Palm Beach hospital. Of“cials didnt say whether the passengers were wearing life jackets.Substitute teacher collapses at school, diesNEW SMYRNA BEACH (AP) „ Of“cials say a longtime substitute teacher collapsed at a Florida high school and died. The Daytona Beach News-Journal reports 84-year-old Culver Revell was heading to a classroom at New Smyrna Beach High School Tuesday morning when surveillance video shows him stop and lean against the wall. Principal Matthew Krajewski says two students came to Revells aid and then got help. Of“cials say school staff started CPR and called 911. Revell was taken to a nearby hospital, where he later died. Krajewski says about four students saw the incident. Counselors were at the school Wednesday for students and staff. Revell began working as a sub for Volusia County Schools in 2012 and “lled in at the high school nearly every day. By ZEINA KARAMASSOCIATED PRESSBEIRUT „ When the presidents of Russia, Turkey and Iran meet Friday in Tehran, all eyes will be on their diplomacy reaching a last-minute deal to avert a bloodbath in Idlib, Syrias crowded northwestern province and last opposition stronghold. The three leaders, whose nations are all under U.S. sanctions, have an interest in working together to contain a potentially catastrophic offensive by President Bashar Assads forces to recapture the province, but Idlib is complicated and they have little common ground when it comes to Syria. The province and surrounding area is home to about 3 million people „ nearly half of them civilians displaced from other parts of Syria „ but also an estimated 10,000 hard-core “ghters, including al-Qaida-linked militants. For Russia and Iran, both allies of the Syrian government, retaking Idlib is crucial to complete what they see as a military victory in Syrias civil war after Syrian troops recaptured nearly all other major towns and cities, largely defeating the rebellion against Assad. A bloody offensive that creates a massive wave of death and displacement, however, runs counter to their narrative that the situation in Syria is normalizing, and could hurt Russias longer-term efforts to encourage the return of refugees and get Western countries to invest in Syrias postwar reconstruction. President Recep Tayyip Erdogan of Turkey, which supports Syrias rebels, stands to lose the most from an assault on Idlib. Turkey already hosts 3.5 million Syrian refugees and has sealed its borders to newcomers. It has also created zones of control in northern Syria and has several hundred troops deployed at 12 observation posts in Idlib. A government assault creates a nightmare scenario of potentially hundreds of thousands of people, including militants, ”eeing toward its border and destabilizing towns and cities in northern Syria under its control. I dont think that there is a total solution for Syria on the table, but certainly it is a de“ning moment,Ž said Sam Heller, a senior analyst at the Brusselsbased International Crisis Group. He said if Damascus retook Idlib, it would mark its near-total victory over the opposition, but it will likely also bring humanitarian suffering and carnage on a scale not yet seen in the seven-year war. A lot of expectations hang on the Iran summit bringing together Erdogan, Russian President Vladimir Putin and Iranian President Hassan Rouhani. Staffan de Mistura, the U.N.s Syria envoy, made a personal appeal to Erdogan and Putin to “nd a soft solution to this crisis.Ž We look to Russia, Turkey, Iran to come with hope to the civilians in Idlib,Ž he said. There are indeed many more babies than there are terrorists in Idlib. There are a million children.ŽIran summit seeks to avert a bloodbath in northwestern Syria AP FILE PHOTOThis photo provided Oct. 8, 2017, by the Syrian Civil Defense White Helmets shows Civil Defense workers and Syrian citizens gathering after an airstrike hit a market in Maaret al-Numan in southern Idlib, Syria. By NATALIYA VASILYEVA and JILL LAWLESSASSOCIATED PRESSMOSCOW „ The Kremlin on Thursday rejected accusations by British authorities that Russian President Vladimir Putin is ultimately responsible for poisoning a former spy in England, and said Russia is not going to investigate the suspects. Britains security minister on Thursday called out Putin over the nerve agent attack targeting Sergei Skripal and his daughter and also warned that the U.K. would counter Russian malign activityŽ with both public and covert measures. Ben Wallace told the BBC that Putin and his government controls, funds and directsŽ the military intelligence unit known as the GRU, which Britain believes used the Soviet-developed Novichok nerve agent to try to kill ex-Russian spy Skripal. Skripal and his daughter Yulia were hospitalized for weeks in critical condition after they were exposed to Novichok in the city of Salisbury on March 4. They are now recovering in a secret location for their own protection. Local woman Dawn Sturgess died and her boyfriend Charlie Rowley was sickened after they came across remnants of the poison in a discarded perfume bottle in June. Britain on Wednesday announced charges in absentia against two alleged Russian agents, Alexander Petrov and Ruslan Boshirov „ names that are likely aliases. The murder attempt was approved at a senior level of the Russian state,Ž British Prime Minister Theresa May said Wednesday. Moscow strongly denies involvement in the attack, and Russian of“cials said they didnt recognize the suspects. Speaking to reporters on Thursday, Putins spokesman, Dmitry Peskov, called the accusations leveled against Putin and the Russian government unacceptable.Ž Neither the Russian leadership nor its representatives have anything to do with the events in Salisbury,Ž he said. Peskov also said that Russia has no reasonsŽ to investigate the two individuals charged on Wednesday because Britain has not asked for legal assistance in the case. Britain has said it is not going to seek the mens extradition because Russian law does not allow for the extradition of its nationals to be tried abroad.Kremlin denies accusations against Putin for Novichok attack MORE HEADLINE NEWS FROM AROUND THE WORLDMexican prosecutors find 166 skulls in mass gravesMEXICO CITY (AP) „ Mexican investigators have found 166 skulls in clandestine mass burial pits in the Gulf coast state of Veracruz. State prosecutor Jorge Winckler said Thursday that for security reasons he would not reveal the location of the site. He says the bodies were buried at least two years ago. It is one of the largest mass graves discovered so far in Mexico, where drug cartels frequently use such clandestine pits to dispose of their victims.India decriminalizes homosexual actsNEW DELHI (AP) „ Indias Supreme Court on Thursday struck down a colonial-era law that made gay sex punishable by up to 10 years in prison, a landmark victory for gay rights that one judge said would pave the way for a better future.Ž The 1861 law was a weapon used to discriminate against Indias gay community, the judges ruled.US envoy for North Korea to visit South Korea, China, JapanWASHINGTON (AP) „ The newly appointed U.S. special envoy for North Korea will make his “rst diplomatic trip abroad next week in the Trump administrations latest effort to press for progress in uncertain denuclearization talks. As President Donald Trump expressed con“dence he and North Korean leader Kim Jong Un will get it done togetherŽ following talks between Kim and South Korean of“cials, the State Department announced Thursday that Stephen Biegun will visit South Korea, China and Japan between Sept. 10 and Sept. 15. Biegun, who was named late last month as special representative for North Korea, will meet with his counterparts and continue diplomatic efforts to achieve the “nal, fully veri“ed denuclearization of North Korea as agreed to by Chairman Kim in Singapore,Ž the department said.Brazil museum fire destroyed 700 ancient Egyptian artifactsCAIRO (AP) „ Egypts Antiquities Ministry says a preliminary report shows that the “re that engulfed Brazils National Museum destroyed all of its artifacts including those in the pharaonic hall, which contained 700 pieces. Thursdays statement says Egypts diplomatic missions in Brazil are communicating with the museums Egyptology department head to know the precise damages to Egyptian holdings.

PAGE 31

The Sun | Friday, September 7, 2018 www.yoursun.com E/N/C Page 3NATIONAL NEWSBy COLLEEN LONG and AMY TAXINASSOCIATED PRESSWASHINGTON „ The Trump administration on Thursday moved to abandon a longstanding court settlement that limits how long immigrant children can be kept locked up, proposing new regulations that would allow the government to detain families until their immigration cases are decided. Homeland Security of“cials said that ending the so-called Flores agreement of 1997 will speed up the handling of asylum requests while also deterring people from illegally crossing the Mexican border. The move angered immigrant rights advocates and is all but certain to trigger a court battle. It is sickening to see the United States government looking for ways to jail more children for longer,Ž said Omar Jadwat, director of the ACLUs Immigrants Rights Project. And its yet another example of the Trump administrations hostility toward immigrants resulting in a policy incompatible with the most basic human values.Ž The Flores agreement requires the government to keep children in the least restrictive setting possible and to release them generally after 20 days in detention. For decades, because of those restrictions, many parents and children caught trying to slip into the country have been released into the U.S. while their asylum requests wind their way through the courts „ a practice President Donald Trump has decried as catch-and-release.Ž Such cases can drag on for years, and some immigrants stop showing up to court when it becomes clear their asylum requests are going to be denied. The newly proposed rules would allow the government to hold families in detention until their cases are completed. Homeland Security did not say how long it expects families to be kept locked up. But immigration of“cials say asylum cases involving detained families move much more quickly, taking months instead of years to resolve, in part because there are none of the delays that result when immigrants set free in the U.S. fail to show up for a hearing. Today, legal loopholes signi“cantly hinder the departments ability to appropriately detain and promptly remove family units that have no legal basis to remain in the country,Ž said Homeland Security Secretary Kirstjen Nielsen. This rule addresses one of the primary pull factors for illegal immigration and allows the federal government to enforce immigration laws as passed by Congress.Ž Earlier this summer, a federal judge in California rejected a request by the administration to modify Flores to allow for longer family detention. Administration of“cials say they have the authority to terminate the agreement, but that is likely to be tested in court. Theyre essentially trying to accomplish through regulation what the court has not permitted,Ž said Peter Schey, an attorney representing immigrant children under the settlement and president of the Center for Human Rights and Constitutional Law.Trump administration moves to detain migrant families longer By DAVID KLEPPERASSOCIATED PRESSALBANY, N.Y. „ New York Attorney General Barbara Underwood subpoenaed all eight Roman Catholic dioceses in the state Thursday as part of a broadening civil investigation into the handling of sex abuse allegations by church leaders. The subpoenas seek documents relating to abuse allegations, payments to victims or “ndings from internal church investigations, according to a law enforcement source familiar with the investigation but not authorized to speak publicly. Church leaders vowed to work with Underwoods civil investigation „ and any potential criminal investigations to come. Our diocese will cooperate with any investigation initiated by the New York Attorney General or district attorney,Ž said George Richert, spokesman for the Buffalo diocese. The subpoenas were issued to the Archdiocese of New York in New York City as well as the dioceses of Albany, Brooklyn, Rochester, Syracuse, Buffalo, Ogdensburg and Rockville Center. Underwoods of“ce is pursuing a civil investigation into the churchs response to abuse reports and has also reached out to local prosecutors, who are authorized to convene grand juries or pursue criminal investigations. The announcement comes three weeks after a grand jury investigation found rampant sexual abuse of more than 1,000 children by about 300 priests in Pennsylvania. Underwoods of“ce also announced a hotline „ 1-800-771-7755 „ for individuals to call to report allegations of clergy abuse, as well as a con“dential online complaint form that can be found at ag.ny.gov/ ClergyAbuse. The Pennsylvania grand jury report shined a light on incredibly disturbing and depraved acts by Catholic clergy, assisted by a culture of secrecy and cover ups in the dioceses,Ž Underwood said in a statement announcing the hotline. Victims in New York deserve to be heard as well „ and we are going to do everything in our power to bring them the justice they deserve.ŽSource: NY Catholic dioceses subpoenaed in sex abuse probe By MARLEY JAYAP MARKETS WRITERNEW YORK „ Technology companies suffered another day of sharp losses Thursday, although the broader market didnt fare as badly. Chipmakers sank after an executive from KLA-Tencor said business in the fourth quarter looks weaker than the company expected. Apple also fell, and social media companies continued to sink after Congressional hearings weighed on the stocks the day before. They have a target on their back,Ž said Karyn Cavanaugh, senior markets strategist at Voya Investment Management. The S&P 500 index shed 10.55 points, or 0.4 percent, to 2,878.05. The Nasdaq composite fell 72.45 points, or 0.9 percent, to 7,922.73. The Russell 2000 index of smaller-company stocks declined 13.18 points, or 0.8 percent, to 1,714.47. However industrial companies and high-dividend stocks rose, which limited the markets losses. The Dow Jones Industrial Average rose 20.88 points, or 0.1 percent, to 25,995.87 as Boeing, 3M and United Technologies headed higher. Apple fell 1.7 percent to $222.10 and KLATencor lost 9.7 percent to $107.28. Facebook gave up 2.8 percent to $162.53 and Twitter slid 5.9 percent to $30.81, and Googles parent company, Alphabet, declined 1.3 percent to $1,183.99. Those companies took similar losses Wednesday. The Nasdaq, which has a high concentration of technology companies, is down 2.3 percent this week. But for the second day in a row, big losses for technology companies and for Amazon, the second-largest U.S. company, were partly canceled out by gains elsewhere. Cavanaugh, of Voya Investment Management, said investors are still optimistic about the U.S. economy, which has helped other stocks.US stocks slip again as technology companies extend slumpBy MICHAEL BALSAMO and ERIC TUCKERASSOCIATED PRESSWASHINGTON „ A computer programmer accused of working at the behest of the North Korean government was charged Thursday in connection with several high-pro“le cyberattacks, including the Sony Pictures Entertainment hack and the WannaCry ransomware virus that affected hundreds of thousands of computers worldwide. Park Jin Hyok, who is believed to be in North Korea, conspired with others to conduct a series of attacks that also stole $81 million from a bank in Bangladesh, according to the Justice Departments criminal complaint. The U.S. believes he was working for a North Korean-sponsored hacking organization. The U.S. government has previously said that North Korea was responsible for the 2014 Sony hack. That attack led to the release of a trove of sensitive personal information about Sony employees, including Social Security numbers, “nancial records, salary information, as well as embarrassing emails among top executives. The hack included four yetto-be released Sony “lms, among them Annie,Ž and one that was in theaters, the Brad Pitt “lm Fury,Ž and cost the company tens of millions of dollars. The FBI had long suspected North Korea was also behind last years WannaCry cyberattack, which used malware to scramble data at hospitals, factories, government agencies, banks and other businesses across the globe. This was one of the most complex and longest cyberinvestigations the department has taken,Ž said John Demers, assistant attorney general for national security. U.S. of“cials believe the Sony hack was retribution for The Interview,Ž a comedy “lm that starred Seth Rogen and James Franco and centered on a plot to assassinate North Koreas leader, Kim Jong Un. Sony canceled the theatrical release of the “lm amid threats to moviegoers but released it online through YouTube and other sites. A Sony spokeswoman declined comment Thursday. Attempts by The Associated Press to reach the alleged hacker were not immediately successful. Two Gmail addresses identi“ed by the FBI in the complaint were listed as disabled.US: North Korean charged in Sony hack, WannaCry attack AP PHOTOUnited States Attorney Tracy Wilkison announces a criminal complaint being led against a North Korean national accused in a series of destructive cyberattacks around the world, at a news conference in Los Angeles on Thursday. MORE HEADLINE NEWS FROM AROUND THE NATIONFord recalls 2 million pickup trucks; seat belts can cause firesDETROIT (AP) „ Under pressure from U.S. safety regulators, Ford is recalling about 2 million F-150 pickup trucks in North America because the seat belts can spark and cause “res. The recall, which covers trucks from the 2015 through 2018 model years, comes about one month after the National Highway Traf“c Safety Administration began investigating “res in the pickups, which are the top-selling vehicles in the United States. Ford said Thursday that it has 23 reports of smoke or “re in U.S. and Canadian trucks, but its not aware of any injuries. NHTSA began investigating in early August after getting “ve “re reports, including three reports that trucks were destroyed. According to Ford, seat belt pretensioners can generate excessive sparks when they tighten before a crash. That can ignite gases inside a support pillar between the front and rear seats, causing insulation and carpet to catch “re. The Regular Cab and SuperCrew Cab trucks were built between March 12, 2014, and Aug. 23, 2018, according to documents posted Thursday by NHTSA.Big rigs abandoned as wildfire scorches California freewaySHASTA-TRINITY NATIONAL FOREST, Calif. (AP) „ Truckers abandoned big-rigs and motorists screamed in fear as they came dangerously close to an explosive wild“re that shut down about 45 miles of a major California interstate near the Oregon border that authorities were desperately trying to reopen. In a video, a passenger in a vehicle screams: Oh my God, I want to go!Ž as nearby trees burst into ”ames. I cant breathe,Ž the woman says, sobbing. Please, guys, come put it out.Ž The “re erupted Wednesday afternoon in a rural area and devoured timber and brush on both sides of Interstate 5 as it nearly tripled in size overnight, of“cials said Thursday.Police raid home of couple who raised $400K for homeless manFLORENCE, N.J. (AP) „ Police raided a New Jersey couples home and hauled away a new BMW Thursday after a homeless man accused them of helping themselves to some of the $400,000 in online donations they supposedly raised to help him start a new life. Citing enormous public interestŽ in the case, county prosecutor Scott Cof“na con“rmed in a Facebook post that Mark DAmico and Katelyn McClure are under investigation, though no charges have been “led. It was the latest twist in a onetime feel-good story about Johnny Bobbitt, who spent his last $20 to buy gas for McClure when she became stranded on a highway in Philadelphia last year, and the couple who found 14,000 people online who were so touched by his kindness that they donated to a fund to help him start a new life. Police armed with a search warrant left the couples home in Florence, New Jersey, about 30 miles northeast of Philadelphia, with bags and boxes of material and the BMW, according to news outlets at the scene when the raid occurred. Bobbitt has questioned where they got the money for the new car. They have said they used their own money for it. The couples attorney, Ernest Badway, did not return calls seeking comment on the police investigation. They have previously denied any wrongdoing. The couple are also being sued by Bobbitt, the homeless man who was to receive the donations, which were made through a GoFundMe page. In the suit, he says they used the account as a personal piggy bankŽ to fund a lifestyle they could not otherwise afford.Ž In court Wednesday, the couples lawyer said Bobbitt has gotten about $200,000. But Bobbitts lawyer said he had received only about $75,000, which includes the value of a camper and a 1999 Ford Ranger.Amway founder and Magic owner Richard DeVos dies at age 92DETROIT (AP) „ Billionaire Richard DeVos, co-founder of direct-selling giant Amway, owner of the Orlando Magic and father-in-law of Education Secretary Betsy DeVos, died Thursday. He was 92. Family spokesman Nick Wasmiller says DeVos died at his western Michigan home due to complications from an infection. DeVos was born in Grand Rapids, not far from Ada, the community about 140 miles west of Detroit where he later lived and died. In 1949, he and friend Jay Van Andel took $49 and invested the modest amount into manufacturer and vitamin direct-seller Nutrilite. They became independent vitamin distributors and later used the companys person-to-person selling approach when starting Amway in Ada with an all-purpose household cleaning product. They coined the name Amway as an abbreviation of American Way.Ž Over “ve decades, Amway became a multibillion-dollar international corporation. Van Andel died in 2004.Hospital groups launch own company to make generic drugsTRENTON, N.J. (AP) „ Several major hospital groups Thursday launched their own generic drug company to tackle chronic shortages and high prices. The new company, Civica Rx, plans to start with 14 widely used hospital drugs long in short supply. The company isnt disclosing the drugs names for competitive reasons, but they include a mix of generic pills, patches and injectable drugs for treating infections, pain and heart conditions, board chairman Dan Liljenquist said. The mission of Civica is to make sure these drugs remain in the public domain, that theyre available and affordable to everyone,Ž he said. Drug shortages have been widespread for more than a decade, particularly for inexpensive generic drugs, due to manufacturers consolidating, stopping production of low-pro“t medicines and having to “x manufacturing problems. Hospitals are particularly hard hit and frequently must scramble to “nd scarce medicines, often at huge price markups, or come up with workarounds that may not be as effective or safe for patients. Besides creating a reliable supply for its 500 hospitals, Civica aims to reduce drug prices by about 20 percent. The drugs will be sold to nonmember hospitals as well, at slightly higher prices, Liljenquist said.

PAGE 32

Page 4 E/N/C www.yoursun.com The Sun | Friday, September 7, 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. -23.6 CrownHold 42.95 +.39 +5.6 CubeSmart 30.53 +.14 -20.2 Cummins 140.91 -1.53 +46.3 CybrOpt 21.95 -.20 +6.7 CypSemi 16.26 -.64 D-E-F +3.5 DNP Selct 11.18 +.13 -12.3 DR Horton 44.77 -.34 +4.1 DTE 114.00 +.73 +12.7 Danaher 104.60 +.59 +23.7 Darden 118.81 -.06 -36.1 DeanFoods 7.39 -.05 -7.3 Deere 145.10 +.22 +41.2 Delek 49.32 -2.43 +.8 DeltaAir 56.44 -.77 +132.6 DenburyR 5.14 -.23 -40.9 Dentsply 38.90 -.56 -63.6 Dermira 10.12 +.09 -40.2 DeutschBk 11.38 -.09 -1.9 DevonE 40.63 -1.08 -4.5 Diageo 139.48 +.22 -13.6 DiamOffsh 16.06 -.51 -9.3 DiambkEn 114.49 -2.97 -3.4 DianaShip 3.93 -.12 +44.2 DicernaPh 13.02 -2.88 +33.4 DicksSptg 38.34 -.73 -69.4 Diebold 5.00 +.15 +36.6 DigiIntl 13.05 -.20 +9.1 DigitalRlt 124.21 +.75 +25.6 Dillards 75.42 -.80 +1.1 Discover 77.73 -.80 +23.4 DiscIncA 27.62 +.16 +20.1 DiscIncC 25.43 -.01 -27.7 DishNetw h 34.52 -.03 +2.6 Disney 110.26 +.39 +45.6 DocuSign n57.85 -5.25 +19.5 DollarGen 111.12 +.06 -2 3.5 DollarTree 82.12 -.52 -10.9 DomEngy 72.25 -.20 +53.8 Dominos 290.53 +.72 +4.5 Domtar g 51.74 -.07 +9.8 Donaldson 53.77 +3.31 -39.2 DonlleyRR rs5.65 -.01 -5.7 DEmmett 38.72 +.09 -14.5 Dover 86.34 -.56 -1.6 DowDuPnt 70.08 +.03 -10.8 DryStrt 7.71 +.01 -9.6 Dropbox n 25.74 -.86 -3.7 DufPUC 8.52 +.01 -.8 DukeEngy 83.47 +.28 +4.9 DukeRlty 28.53 +.18 +11.8 E-Trade 55.42 -2.84 -10.8 eBay s 33.66 -. 47 +7.0 EOG Rescs115.50 -2.39 -17.6 EQT Corp 46.91 -1.86 +17.4 ETF M AlH 34.34 -.76 +7.2 Eaton 84.67 +.11 +14.6 EV EEq2 17.44 -.27 +2.0 EVTxMGlo 9.57 -.03 -47.1 EclipseRs 1.27 -.09 +14.2 Ecolab 153.20 +.73 +6.7 EdisonInt 67.47 +.17 +24.7 EdwLfSci s140.55 +.75 -39.9 EldorGld g .86 -.06 +7.7 ElectArts 113.20 +1.65 +24.8 EliLilly 105.37 -.35 +12.5 EllieMae 100.59 -1.27 +4.5 ElmiraSB 20.35 +.08 -33.0 Eme rgeES 4.82 -.26 +9.4 EmersonEl 76.21 -1.06 +24.3 EnLinkLP 19.10 +.46 -16.9 EnbrdgEPt 11.48 -.11 -12.4 Enbridge 34.26 -.37 -6.2 EnCana g 12.51 -.44 +114.3 Endo Intl 16.61 -.36 +311.0 Endocyte 17.59 -1.42 -55.9 Endologix 2.36 -.01 +27.5 Energen 73.43 -1.69 +1.4 EgyTrEq s 17.51 -.29 +25.2 EngyTrfPt 22.44 -.35 +15.0 Enerpls g 11.26 -.48 -5.7 EnLinkLLC 16.60 -.25 +2.9 Ennis Inc 21.35 -.35 +83.8 Enphase 4.4 3 -.18 +8.6 ENSCO 6.42 -.26 -30.2 EnSync .28 -.07 -.2 Entegris 30.38 -2.73 +5.1 Entergy 85.53 +.57 +9.2 EntProdPt 28.96 -.32 +31.3 EnvisnHl n 45.36 +.06 +6.6 EqtyRsd 67.99 +.56 +9.0 EsteeLdr 138.68 +.93 +125.5 Etsy n 46.12 -1.27 +11.6 Evergy 58.95 +.43 +.5 EversrceE 63.51 +.13 -9.3 EvineLive 1.27 -.03 +42.7 ExactSci h 75.00 -.80 +27.6 ExantasCap11.96 +.06 -38.8 Exelixis 18.62 -.32 +12.6 Exelon 44.36 +. 16 +4.0 Expedia h 124.53 +.68 +7.4 Express 10.90 -.69 +20.9 ExpScripts 90.23 +.40 +3.7 ExtendStay 19.71 -.23 -22.9 ExtrOilGs n 11.03 -.53 -53.7 ExtrmNet 5.80 -.26 -3.8 ExxonMbl 80.46 -.90 -10.5 FGL Hldg n 9.01 +.09 -2.9 FNBCp PA 13.42 -.16 -7.9 Facebook 162.53 -4.65 +7.9 Fastenal 59.01 -.08 -1.3 FedExCp 246.19 +1.43 +54.6 FedNatHld 25.61 -.12 -1.2 FedRlty 131.24 +1.11 +20.6 Ferrari n 126.43 -.68 -29. 7 Ferrellgs 3.01 +.07 -5.9 FiatChrys 16.78 -.18 +2.6 FidlNatFn 40.27 -.09 -1.9 FidusInvst 14.89 -.53 -2.8 FifthThird 29.50 -.18 -7.9 Finisar 18.75 -.40 +7.2 FireEye 15.22 -.24 +66.7 FstBcpPR 8.50 -.24 +51.9 FstData n 25.38 -.49 -1.7 FsHawaii n 28.68 -.35 -8.5 FstHorizon 18.29 -.13 -21.1 FMajSilv g 5.32 +.04 -25.7 FstSolar 50.15 -1.11 +24.0 FirstEngy 37.96 +.16 +22.6 Fiserv s 80.37 +.66 +2.3 Fitbi t n 5.84 -.04 +74.2 FiveBelow 115.51 +.75 -9.2 FlrtyTotR 19.62 -.07 -26.5 Flex Ltd 13.23 -.37 +4.8 FlowrsFds 20.23 -.20 +9.2 Fluor 56.38 -.54 +2.6 FootLockr 48.12 -1.04 -24.5 FordM 9.43 -.06 +94.6 Fortinet 85.00 +1.48 +16.3 Fortive n 84.16 -.18 -21.2 FBHmSec 53.90 +.03 +197.4 Fossil Grp 23.11 +.95 -30.2 FrankRes 30.26 -1.16 -28.4 FrptMcM 13.57 -.10 -22.2 Frontr rs 5.26 +.21 -32.4 FuelCell rs 1.15 -.0 5 G-H-I -21.1 GNC 2.91 -.10 +24.8 G-III s 46.05 +1.99 +5.8 GW Pharm139.63 -5.19 +2.1 GabDvInc 23.89 -.05 -1.3 GabMultT 9.08 -.01 -17.0 GabUtil 5.89 +.02 -10.1 GameStop 16.14 -.12 -6.1 Gam&Lsr n 34.76 -.23 -14.2 Gap 29.02 -1.24 -26.5 GardDnv n 24.93 -2.06 +15.9 Garmin 69.03 +.31 -94.7 GastarExp .06 -.01 -71.9 Gemphire n 2.23 +.66 +6.1 GAInv 36.49 -.24 -4.0 GenDynam195.24 +1.26 -28.4 GenElec 12.51 -.05 -20.7 GenMills 47.01 +1.46 -16.1 GenMotors 34.38 -.53 +6.4 GenesisEn 23.77 -.54 +12.3 Gentex 23.52 +.14 +6.6 GenuPrt 101.24 +.85 +46.6 Genworth 4.56 -.07 +230.6 GeronCp 5.95 +.21 +1.7 GileadSci 72.88 -1.65 +12.2 GlaxoSKln 39.78 -.35 -62.5 Globalstar .49 +.00 +30.0 GlobusMed 53.45 +.33 +97.8 GluMobile 7.20 -.05 +58.0 GoDaddy n 79.45 +.11 -20.1 Goldcrp g 10.20 +.03 -7.9 GoldmanS234.52 -3.04 -27.3 Goodyear 23.48 +.06 -12.4 GoPro 6.63 +.17 -9.2 GovPrpIT 16.83 -.10 +.2 vjGrace 70.30 -.07 +18.1 GranTrra g 3.19 -.12 -7.2 GraphPkg 14.34 -.23 -20.5 Greensky n 18.58 -.58 -8.2 Greif A 55.60 +.34 +7.9 Griffin 39.60 -.60 -22.2 Groupon 3.97 -.20 -73.0 GpSuprvi n 7.93 +.97 -35.9 GuangRy 21.41 -.06 +33.2 Guidewire 98.91 +1.98 -18.5 GulfportE 10.40 -.69 -18.4 H&E Eqp 33.17 -1.10 +50.6 HCA Hldg 132.30 -1. 49 +3.5 HCP Inc 26.98 +.34 +9.0 HD Supply 43.62 -.56 +17.5 HP Inc 24.68 ... -16.2 HSBC 43.30 -.48 -32.2 HainCels lf 28.74 +.54 -38.3 HalconRs n 4.67 +.06 -24.6 Hallibrtn 36.86 -.27 -15.5 Hanesbds s17.66 -.19 +13.6 HanoverIns122.79 -.93 -13.4 HarleyD 44.07 ... +21.4 Harmonic 5.10 -.30 +14.0 HarrisCorp161.52 -.47 +52.0 Harsco 28.35 -.15 -11.4 HartfdFn 49.88 -.17 ... HawaiiEl 36.15 +.34 -22.5 HlthCSvc 40 .85 -.33 -30.2 HeclaM 2.77 -.04 -100.0 HeliosM rs .02 -.00 -2.7 HelmPayne 62.90 -1.63 +15.3 HSchein s 80.54 -.11 +35.5 Hersha rs 23.57 +.08 -8.2 Hershey 104.24 +1.37 -18.6 HertzGl 17.98 -.38 +32.7 Hess 62.97 -2.44 +15.0 HP Ent n 16.52 -.07 +13.1 Hi-Crush 12.10 -.10 -17.9 HilltopH 20.79 -.10 -5.2 Hilton 75.69 -.03 -40.6 HimaxTch 6.19 -.20 -65.3 Histogenics .71 -.05 +40.6 HollyFront 72.01 -1.83 -9.4 Hologi c 38.74 -.30 +8.6 HomeDp 205.89 +1.74 -15.6 Honda 28.75 +.08 +6.9 HonwllIntl 164.01 +2.22 +13.4 Hormel s 41.28 +.94 +9.4 Hortonwks 22.00 +1.62 -3.3 HospPT 28.87 -.20 +7.2 HostHotls 21.27 +.03 +1.0 HuanPwr 25.24 +.04 -14.1 HuazhuGr 31.03 -.26 -5.6 Hubbell 127.75 +.32 +34.6 Humana 333.88 +1.00 +12.2 HuntBncsh 16.34 -.06 +5.3 HuntgtnIng248.13 +3.56 -11.5 Huntsmn 29.45 -.89 -34.8 IAMGld g 3.80 ... +56.2 IdexxLab s244.26 -1.39 -27.4 ING 13.41 -.01 +73.6 IQIYI n 27.00 -.16 +36.3 iRobot 104.57 -10.43 +3.2 iShSelDiv 101.72 +.01 +10.9 iShNsdBio s118.42 -2.14 -.2 iShCorHiDv 90.00 -.07 -2.0 iShUSPfd 37.29 -.04 -9.8 IchorHld n 22.20 -2.88 +9.8 Idacorp 100.31 +.63 -15.5 ITW 141.07 -.29 +10.7 IndBkMI 24.75 -.35 +38.0 IndiaGCap 1.38 +.02 +20.0 Infinera 7.60 -.86 +13.5 IngerRd 101.24 -1.26 -26.8 Ingredion 102.40 -.19 +128.6 InseegoCp 3.68 +.40 +30.1 IntegLfSc s62.28 +4.65 +45.5 IntgDv 43.27 -.04 +2.4 Intel 47.26 -.46 +521.8 Intelsat 21.08 -.45 +85.3 InterceptP 108.26 -3.50 +9.7 IntcntlExc s 77.38 +.67 -4.6 IBM 146.39 -.27 -14.9 IntFlav 129.88 +2.16 -28.3 IntlGmeT n19.02 -1.18 -10.5 IntPap 51.83 +.40 +12.1 Interpublic 22.60 -.03 -23.9 Intersectns 1.72 +.07 +39.3 Intuit 219.86 +1.17 +48.5 IntSurg s 541.86 +5.14 33.7 Invesco 24.22 -.38 -1.1 InvitHm n 23.32 +.08 -11.6 IonisPhm 44.46 -.60 +59.4 IovanceTh 12.75 -4.20 +78.4 IridiumCm 21.05 +.05 -3.9 IronMtn 36.27 -.27 J-K-L +6.7 JPMorgCh114.10 -.49 +11.9 JacobsEng 73.84 +1.16 +6.4 JkksPac 2.50 -.05 -15.1 JetBlue 18.96 -.11 -2.0 JohnJn 136.87 +1.01 +1.9 JohnContl n38.83 +.56 -2.8 JnprNtwk 27.70 -.29 -21.5 KB Home 25.09 -.06 +1.7 KBR Inc 20.17 -.40 +17.2 KKR 24.68 ... +2.1 KLA Tnc 107.28 -11.55 +12.8 KC Southn118.65 +1.53 -45.8 KeanGrp n 10.30 -.79 +8.3 Kellogg 73.65 +.95 +48.1 Kemet 22.30 -1.91 -29.9 KeryxBio 3 .26 -.07 +49.0 KeurDrPep 22.99 +.04 +5.0 Keycorp 21.18 -.15 +58.0 Keysight 65.74 +.19 -3.8 KimbClk 116.05 -.64 -3.7 Kimco 17.48 +.26 -2.2 KindMorg 17.67 -.12 -35.2 Kinross g 2.80 ... -20.1 KnSwftT rs 34.93 -.32 +49.5 Kohls 81.06 -.02 +22.5 KosmosEn 8.39 -.30 -27.0 KraftHnz n 56.80 -.20 +31.3 KratosDef 13.90 +.37 +18.6 Kroger s 32.56 +.60 +2.7 Kulicke 25.00 -.67 -55.9 L Brands 26.55 +.07 +6.9 L-3 Tch 211.60 +.60 +6.5 LTC Prp 46.39 +.56 -13.0 LamResrch160.05 -11.99+19.1 LambWst n 67.22 -.08 +12.5 LandsEnd 22.00 -3.05 +17.9 Landstar 122.70 +3.40 -76.5 Lannett 5.45 +.05 -24.4 LaredoPet 8.02 -.18 -12.1 LVSands 61.08 -2.03 +23.4 LaSalleH 34.63 -.39 -4.5 LeggPlat 45.57 -.51 -17.2 LennarA 52.34 -.18 -8.5 LexRltyTr 8.83 -.08 +5.6 LbtyASE 6.65 -.06 -26.6 LibtyGlobA 26.31 +.06 -24.9 LibtyGlobC 25.43 +.08 +1.2 LibtProp 43.52 +.15 +1.1 LincElec 92.55 -.69 +178.2 LiqTech 1.58 +.07 +2.4 LockhdM 328.91 +7.58 +17.7 Lowes 109.38 +.97 +92.1 lululemn gs151.00 -1.74 +32.7 Lumentm n 64.90 -3.20 +1.7 LyonBas A112.24 +.57 M-N-0 +4.5 M&T Bk 178.64 -1.09 +42.8 MBIA 10.45 -.06 +1.8 MDC 32.44 +.14 +4.5 MDU Res 28.09 +.05 -2.1 MFA Fncl 7.75 +.03 -7.5 MGIC Inv 13.05 -.03 -19.1 MGM Rsts 27.00 -.66 +1.6 MPLX LP 36.03 -.32 -11.7 MVC Cap 9.32 +.01 -27.3 Macquarie 46.70 -.40 +40.4 Macys 35.36 -.44 -7.0 Magna g s 52.72 -.40 +46.1 Mallinckdt 32.96 -.75 -12.1 MannKd rs 2.04 -.15 -15.0 Manulife g 17.73 -.16 +20.3 MarathnO 20.36 -.85 + 25.5 MarathPt s 82.80 -1.14 -7.9 MAR 124.98 -.03 +4.9 MarshM 85.34 +.45 -19.6 MartinMid 11.25 -.08 -9.4 MarvellTch 19.46 -1.02 -13.7 Masco 37.92 -.20 +40.6 MasterCrd 212.77 +1.61 -.3 Mattel 15.33 +.03 +15.3 MaximIntg 60.29 -.10 +.4 McClatch rs 8.96 +.11 +27.1 McCorm 129.56 +1.83 -4.9 McDnlds 163.74 +.50 -19.5 McKesson125.50 +2.07 -12.3 McEwenM 2.00 +.02 +8.6 MedProp 14.97 -.02 -23.9 MedleyCap 3.97 -.01 +19.5 Medtrnic 96.49 +.45 +23.3 Merck 69.38 +.76 +.2 MercGn 53.54 -.18 -24.9 Meredith 49.60 -2.50 -9.5 Meritor 21.24 -.23 -9.4 MetLife 45.83 -.50 +15.7 MKors 72.81 -.43 -33.7 Michaels 16.03 +.04 -4.5 Microchp 83.90 -1.24 +8.6 MicronT 44.65 -4.89 +27.1 Microsoft 108.74 +.25 -31.9 Microvisn 1.11 -.06 -7.0 Middleby 125.45 -.04 +17.0 MdsxWatr 46.68 -.15 +2.4 MHowHiInc 12.77 +.17 -17.3 MitsuUFJ 6.0 1 +.02 +83.9 MolinaHlth141.04 +3.56 -19.1 MolsCoorB 66.41 +.76 +1.6 Mondelez 43.49 ... +165.0 MngDB A n78.65 +6.61 -3.1 MonstrBv s 61.34 -.11 -9.7 Moog A 78.45 -.62 -8.6 MorgStan 47.93 -.79 +18.0 Mosaic 30.28 -.23 +41.3 MotrlaSolu127.61 +.19 -4.0 MurphO 29.80 -.56 +40.4 MySize n .91 +.04 -8.0 Mylan NV 38.93 -.55 -18.0 NCR Corp 27.87 -.39 +22.8 NRG Egy 34.98 -.29 +6.3 NRG Yld C 20.10 +.10 -19.7 NXP S emi 93.99 +.11 -13.9 Nabors 5.88 -.17 +1.0 NatFuGas 55.46 -.30 -9.6 NatGrid 53.17 +.54 +4.4 NtHlthInv 78.66 +.30 +25.1 NOilVarco 45.06 -1.20 +31.0 NatPresto 130.30 ... -18.6 NaviosMar 1.92 -.05 -13.3 Navistar 37.16 -3.44 +10.5 NektarTh 66.00 -1.56 +48.5 Neogen s 91.55 +.85 -93.7 Neovasc g .04 +.00 +82.2 NeptuneT g 4.30 -.04 +50.8 NetApp 83.41 +.09 +80.5 Netflix s 346.46 +5.28 -52.3 Netlist h .15 +.01 +81 .1 Nevsun g 4.42 +.01 -6.0 NewAgeB n 2.04 +.09 -74.7 NwGold g .83 -.02 +16.5 NJ Rscs s 46.85 +.45 -6.1 NewMedia 15.75 -.12 -24.7 NewOriEd 70.74 -1.46 +4.4 NewResid 18.67 -.01 -15.4 NY CmtyB 11.02 +.13 +5.0 NYMtgTr 6.48 +.08 +23.2 NY Times 22.80 -.05 -31.2 NewellRub 21.27 -.60 -15.4 NewfldExp 26.66 -.96 -19.4 NewmtM 30.24 +.11 -21.7 NewsCpA 12.70 -.18 +11.3 NextEraEn173.82 +2.20 +7.8 NiSource s 27.68 +.14 -28.7 Nielsen plc 25.97 -.40+28.5 NikeB s 80.40 +.48 +24.8 NobleCorp 5.64 -.20 +.7 NobleEngy 29.34 -.49 +15.7 NokiaCp 5.39 -.01 +19.2 NomadF n 20.15 -.31 -13.0 NordicAm 2.14 -.02 +37.4 Nordstrm 65.11 +.28 +20.5 NorflkSo 174.61 -.37 +54.6 NthnO&G 3.17 -.14 -1.7 NorthropG 301.69 +4.94 +9.2 NwstBcsh 18.27 -.04 +11.7 NwstNG 66.60 +.50 -2.9 Novartis 81.54 -.56 +16.1 Novavax 1.44 -.08 -10.7 NovoNord 47.9 4 -.11 +124.8 NovoCure n45.40 +2.30 +43.9 NOW Inc 15.87 -.67 +17.9 NuSkin 80.45 -.31 -.9 NuanceCm 16.20 +.19 -.4 Nucor 63.31 -.32 +45.7 Nutanix n 51.41 -1.68 -6.4 NuvDivA 13.16 -.03 -11.3 Nv AMT-Fr 15.31 ... -9.9 NvPfdInco 9.32 -.01 +1.3 NuvEqtP 14.43 -.04 +40.9 Nvidia 272.72 -5.70 +16.8 NxStageMd28.30 -.12 +13.9 OGE Engy 37.50 +.22 +3.1 OaktrSpL 5.04 -.02 +2.5 OaktStInco 8.61 -.01 +47.0 OasisPet 12.36 -.89 +5.3 OcciPet 77.57 -1.57 +10.8 vjOceanR rs29.69 -.62 +11.5 OceanFst 29.26 +.12 -6.2 OfficeDpt 3.32 -.08 +135.1 Okta n 60.20 +.32 +17.2 OldNBcp 20.45 +.15 +5.3 OldRepub 22.52 ... -12.5 Olin 31.13 +.18 +20.2 OmegaHlt 33.10 +.28 -4.9 Omnicom 69.25 +.55 -5.2 OnSmcnd 19.86 -.63 +23.5 ONEOK 66.01 -.07 +14.1 OpkoHlth 5.59 -.21 +.9 Oracle 47.71 -.33 +22.9 Orbotch 61.74 -2.29 -7.5 Organovo 1.24 -.03 -2.0 Orth oMed 53.62 -.23 -22.6 OshkoshCp70.31 -.27 +10.1 OtterTail 48.95 +.70 -60.5 Overstk 25.23 -2.28 -6.8 OwensMin 17.60 ... -37.9 OwensCorn57.14 +.17 P-Q-R+43.7 PBF Engy 50.94 -1.29 -8.4 PDL Bio 2.51 -.01 +1.6 PG&E Cp 45.53 -1.47 +49.6 PGT Inc 25.20 +.45 -.8 PNC 143.20 -.98 -.6 PNM Res 40.20 +.50 -12.4 POSCO 68.41 -.09 -12.5 PPDAI n 6.22 -.53 -4.1 PPG s 112.00 +1.40 -.1 PPL Corp 30.92 +.30 -.6 PVH Corp 136.40 -.54 -2.7 Paccar 69.18 -.73 -18.5 Pagsegur n 25.83 -.92 +52.0 PaloAltNet220.37 -1.86 +78.8 Pandora 8.62 -.21 ... ParkDrl rs 3.40 -.18 -10. 9 ParkerHan177.83 +1.27 -10.2 ParsleyEn 26.44 -.26 -33.4 Patterson 24.07 +.35 -29.8 PattUTI 16.16 -.30 +9.6 Paychex 74.61 +.79 +20.9 PayPal n 89.00 -.05 +7.5 PeabodyE n42.33 +.51 +.2 Pebblebrk 37.25 -1.24 -8.2 Pembina g 33.23 -.33 +.1 PnnNtGm 31.37 -1.78 +11.6 PennantPk 7.71 -.13 -45.9 Penney 1.71 -.03 +8.7 Penske 51.99 -.59 -38.4 Pentair 43.48 +.01 -.5 PeopUtdF 18.60 -.04 -5.4 PepsiCo 113.50 +1.31 +50.1 Perficient 28.62 -1.46 +29.1 PerkElm 94.41 +1.35 -12.8 Perrigo 76.00 -1.05 +15.4 Pfizer 41.78 -.07 -25.6 PhilipMor 78.62 -.17 +14.7 PhilipsNV 43.34 ... +15.4 Phillips66 116.70 -1.29 -56.8 Pier 1 1.79 -.04 +2.7 PimIncStr2 10.71 -.01 -28.4 Pinduodou n19.11 +.31 +11.3 PinnaclFds 66.19 +.03 -5.8 PinWst 80.20 +.16 -4.8 PioNtrl 164.63 -4.59 -34.2 PitnyBw 7.36 -.29 +23.9 PlainsAAP 25.57 -.77 +13.3 PlainsGP rs24.87 -.62 +30.6 PlatfmSpc 12.96 -.26 -63.8 PlatGpM rs .11 +.01 -19.9 PlugPowr h 1.89 -.02 -11.1 Polaris 110.25 -2.23 -3.0 PolyOne 42.20 +.13 +1.3 Praxair 156.67 +.53 +14.2 PrecDrill 3.45 -.11 -39.2 Pretium g 6.94 -.77 -21.0 PrinFncl 55.72 -.28 -14.3 ProAssur 49.00 +.25 +4.1 ProLogis 67.18 -.06 -27.1 ProPetr n 14.69 -.48 +399.2 ProQRTher16.10 -1.45 -10.0 ProctGam 82.65 -.64 +22.2 ProgsvCp 68.82 +.03 +10.2 ProspctCap 7.43 +.03 -14.1 Prudentl 98.73 -.99 +3.1 PSEG 53.08 +.60 +2.8 PubStrg 214.75 -.95 -15.6 PulteGrp 28.07 -.45 +77.3 PureStrg n 28.12 +.67 -4.7 PMMI 7.06 -.04 -.3 QEP Res 9.54 -.32 +12.8 Qorvo 75.13 -4.55 +9.9 Qualcom 70.36 -.53 -55.4 Qudian n 5.59 -.02 +11.5 QstDiag 109.77 +.32 -15.4 QuratRet A 20.66 -.07 +50.3 RH 129.57 -1.94 +26.4 RLauren 131.06 -.12 -12.4 RangeRs 14.95 -.68 +41.2 RavenInds 48.50 -.30 +3.1 RJamesFn 91.82 -1.46 +8.8 Rayonier 34.40 -.11 +8.1 Raytheon 202.21 +4.18 -99.7 ReShape rs .06 -.01 -21.7 Realogy 20.75 +.13 +3.1 RltyInco 58.79 +.16 -13.8 RedRkRs n29.10 -1.73 +15.3 RedwdTr 17.09 +.09 +5.8 Regenrn 397.93 -9.01 +13.3 RegionsFn 19.58 -.35 +2.9 RelStlAl 88.25 +.22 -37.3 RenminTi rs 1.85 +.24 +59.1 Replgn 57.72 +.70 -7.6 RestBrnds 56.82 +1.29 -1.9 RetailOp p 19.58 -.03 -4.8 RetailProp 12.80 +.21 -57.5 RevGp n 13.82 -1.93 -17.5 RigelPh 3.20 -.07 -37.1 RiteAid 1.24 -.11 +35.6 RobtHalf 75.33 +1.25 -7.3 RockwlAut182.09 +.13 -10.7 BaytexE g 2.68 -.06 -34.4 BeazerHm 12.60 -.45 +19.4 BectDck 255.66 -1.17 -17.5 BedBath 18.15 -.16 +5.3 Bemis 50.34 +.32 +7.4 BerkH B 212.88 +.62 +15.7 BestBuy 79.23 +.16 -21.6 BigLots 44.02 +.42 +56.2 Biocryst 7.67 -.32 +7.1 Bio gen 341.34 -5.26 -.7 BlkHillsCp 59.70 +.46 -11.8 BlackBerry 9.85 -.12 +12.9 BlkHlthSci 41.20 -.30 -10.0 BlkMuniast 13.47 +.01 +10.7 Blackstone 35.46 -1.00 +.9 BlockHR 26.46 +.16 +19.1 Boeing 351.27 +4.59 +9.9 BookingHl 1909.50 +17.32 -13.5 BorgWarn 44.17 -.11 +62.5 BostBeer 310.45 +9.35 +45.2 BostonSci 35.99 +.24 +15.2 Box Inc n 24.33 +.77 -5.9 BoydGm 32.97 -1.52 -20.2 BrigStrat 20.25 -.02 +18.1 Brink er 45.86 +2.49 -.6 BrMySq 60.94 -.26 -29.0 BritATob s 47.57 -.54 -2.6 BrixmorP 18.17 ... -15.9 BroadcInc 215.97 -5.45 ... Brookdale 9.70 +.07 -13.5 BrkfInfra s 38.76 +.14 -11.6 BrkfldPrp 19.60 +.30 -6.5 BrkfldPr A n19.45 +.19 ... BrwnBrn s 30.77 +.10 +22.8 Brunswick 67.82 -.02 -27.1 Buckeye 36.14 +.39 -26.2 BldrFstSrc 16.08 +.10 -41.6 C&J Eng n 19.54 -.82 +31.8 CA Inc 43.85 -.03 -21.9 CBL Asc 4.4 2 -.01 -7.4 CBS B 54.62 +1.67 +19.8 CF Inds s 50.95 -.29 +18.8 CME Grp 173.50 +2.21 +7.0 CMS Eng 50.62 +.44 -12.8 CNH Indl 11.68 -.05 +1.7 CNX Resc 14.88 -.54 +34.6 CSX 74.06 -.24 +25.7 CVR Rfng 20.80 -.80 +4.9 CVS Health76.07 +1.18 -23.4 CabotO&G 21.91 -.57 +11.3 Cadence 46.54 +.01 -24.1 CaesarsEnt 9.60 -.45 +10.6 Cal-Maine 49.15 -.25 +10.7 CalaCvHi 13.12 -.07 +7.2 CalAmp 22.97 +.08 +90.6 CalifRes rs37. 05 -2.94 -7.4 CalifWtr 42.00 +.30 -11.4 CallonPet 10.76 -.37 -17.5 CalumetSp 6.35 -.08 +2.5 CamdenPT 94.32 -.01 +5.7 Cameco g 9.76 -.21 -16.8 CampSp 40.05 +.19 -3.7 CIBC g 93.81 +.25 +5.2 CdnNR gs 86.80 +.68 -8.2 CdnNRs gs 32.79 -.50 -1.4 CapOne 98.15 -1.70 -35.5 CapSenL 8.70 +.09 -1.0 CapsteadM 8.56 +.02 +48.1 CpstnTur rs 1.14 -.03 -15.0 CardnlHlth 52.11 -.25 +245.5 CareDx h 25.36 +.41 +22.0 C arMax 78.24 -.62 -7.0 Carnival 61.74 +.79 +13.4 CarpTech 57.81 +.09 +7.3 Carrizo 22.84 -.76 -10.2 Caterpillar 141.57 +.98 -17.8 CedarF 53.42 +1.71 +76.7 Cel-Sci rs 3.34 +.39 -13.9 Celgene 89.89 -2.30 -83.8 CelldexTh .46 -.03 -3.2 CenovusE 8.84 -.14 -4.3 CntRsDvA 18.94 -.19 +1.9 CenterPnt 28.90 -.02 -38.8 CentAl 12.02 +.16 +31.9 CntryLink 22.00 +.35 +6.4 ChemFinl 56.91 -.38 -12.8 Chemours n43.65 .96 +21.0 CheniereEn65.13 -1.58 +2.5 ChesEng 4.06 -.25 -8.0 Chevron 115.23 -3.69 -1.8 Chicos 8.66 -.28 -39.6 ChinaSoAir 31.31 -.38 +66.4 Chipotle 481.05 +3.17 +15.8 ChurchDwt s58.12 +.42 +47.9 CienaCorp 30.95 -.39 -8.8 Cigna 185.18 +.25 -29.9 Cimarex 85.47 -.66 +3.6 CinnFin 77.64 +.19 -15.1 Cirrus 44.02 -.29 +23.4 Cisco 47.28 +.01 -5.8 Citigroup 70.11 -1.06 -1.9 CitizFincl 41.19 -.29 +27.6 CitrixSy s 112.29 -.09 +32.5 CleanEngy 2.69 -.09 +44.0 ClevCliffs 10.38 +.23 +.7 Clorox 149.72 +1.26 +8.5 Cloudera n17.93 +3.52 -.2 CocaCola 45.77 +.39 -24.9 Coeur 5.63 +.04 +6.6 CognizTch 75.72 +.43 -.9 CohStQIR 12.53 -.04 -4.5 CohStSelPf 26.96 -.14 -11.2 ColgPalm 67.00 +.41 -45.6 ColonCap 6.21 +.08 +5.4 ColumbPT 24.19 +.59 -10.0 Comcast s 35.92 -.36 +12.8 Comerica 97.88 -.10 -23.5 CmtyHlt 3.26 -.35 +13.3 Cm pTask 5.78 -.05 +58.3 Comtech 35.02 +.02 -3.8 ConAgra 36.25 +.15 +42.4 Conduent n 23.01 +.09 +19.5 ConnWtrSv 68.61 -.04 +28.5 ConocoPhil 70.54 -2.46 -3.8 ConsolCom11.73 +.10 -4.2 ConEd 81.35 +.66 -8.7 ConstellA 208.62 -1.13 +14.5 ContlRescs 60.64 -2.76 -14.6 CooperTire 30.20 +.10 -21.4 Corcept 14.19 -.61 +17.5 CorMedix .59 +.01 +60.4 CorOnDem 56.68 -.06 +4.8 Corning 33.53 +.21 +5.1 CorpOffP 30.69 +.27 -3 2.7 Cosan Ltd 6.53 +.02 +27.2 Costco 236.68 +1.07 -9.1 Cott Cp 15.14 -.05 -38.2 Coty 12.30 +.11 +.2 CousPrp 9.27 ... -4.4 CrackerB 151.88 -.47 -29.7 CrescPtE g 5.36 -.41 +49.0 CrestEq rs 38.45 +.40 +64.5 Crocs 20.79 +.36 +52.5 CronosGp n11.62 -.83 A-B-C+14.6 ADT Inc n 8.96 +.19 +22.6 AES Corp 13.28 -.13 ... AFLAC s 46.89 -.19 -5.0 AGNC Inv 19.18 +.06 -25.3 AK Steel 4.23 -.12 +30.8 AMC Ent 19.75 +.45 +6.1 ASML Hld184.45 -10.67 -17.2 AT&T Inc 32.18 +.16 +28.5 AV Homes 21.40 -.05 +15.3 AbbottLab 65.83 -.17 -3.1 AbbVie 93.74 -1.45 +22.1 AberFitc 21.29 -1.05 -13.4 Abraxas 2.13 -.19 -9.9 AccelrDiag 23.60 +.05 +10.6 Accenture 169.36 +.72 -12.8 Accuray 3.75 -.15 +17.4 Achillion 3.38 -.13 +13.6 ActivsBliz 71.96 +.31 -48.2 Adient n 40.77 -.87 +48.2 AdobeSy 259.75 +3.61 -18.5 AdvEnId 55.02 -6.88 +170.8 AMD 27.84 -.67 -11.1 Aecom 33.02 -.24 +78.0 AeroViron 99.97+12.47 +12.3 Aetna 202.62 +.69 -1.7 AeviGeno 1.18 -.05 +.6 Agilent 67.36 +.40 -29.3 Agnico g 32.67 +.08 -11.7 Aircastle 20.65 -.09 -54.2 Akorn Inc 14.77 -.73 -34.1 AlamosGld 4.29 +.14 +46.1 Alarm.c m n55.15 -3.57 -27.6 AlaskCom 1.94 -.04 -23.6 Albemarle 97.66 +1.21 -25.1 Alcoa Cp 40.36 -2.51 -1.8 Alexion lf 117.41 -2.92 -7.3 Alibaba 159.87 -4.36 +7.1 AllegTch 25.86 +.06 -14.0 AllegiantT 133.10 -.70 +16.5 Allergan 190.50 -.74 +2.7 Allete 76.36 +.14 +.8 AllnceRes 19.85 -.15 +21.2 AlliBern 30.35 ... +2.9 AlliantEg s 43.86 +.13 +17.9 AllisonTrn 50.78 +.26 +1.0 AllscriptH 14.70 +.16 -3.4 Allstate 1 01.10 -.30 -8.2 AllyFincl 26.77 -.41 -11.7 AlnylamP 112.13 -5.95+11.9 Alphabet C1171.44 -15.04 +12.4 Alphabet A1183.99 -15.11 -7.2 AlpTotDiv 8.79 ... -8.1 Altaba 64.21 -1.44 -8.8 Altice n 17.39 -.50 -23.0 AltraIndlM 38.80 -.10 -14.9 Altria 60.79 +.14 +67.5 Amazon 1958.31 -36.51 -30.8 Ambarella 40.64 +1.73 -85.6 Amedica rs .47 +.00 +11.2 Ameren 65.62 +.67 -2.5 AFMulti 5.90 +.08 -6.2 AMovilL 16.08 + .28 -26.0 AmAirlines 38.48 -1.19 +2.5 AmAxle 17.45 +.19 +32.6 AEagleOut 24.92 -1.15 -.3 AEP 73.33 +.09 +6.1 AmExp 105.40 -.28 +5.7 AHm4Rent 23.09 +.04 -9.5 AmIntlGrp 53.90 +.08 +13.6 AmOutBr 14.59 +.17 +6.0 AmStsWtr 61.41 +.05 -2.6 AmWtrWks 89.09 -.41 -14.1 Amerigas 39.69 +.14 -15.5 Ameriprise143.19 -.73 -3.7 AmeriBrgn 88.38 -1.06 +8.0 Ametek 78.29 +.29 +12.8 Amgen 196.15 -1.60 -15.8 AmicusTh 12 .12 -.79 -21.9 AmkorTch 7.85 -.41 +8.8 Amphenol 95.53 +.41 +18.7 Anadarko 63.68 -.71 +9.1 AnalogDev 97.09 -.78 +34.5 Andeavor 153.80 -1.67 -23.8 AnglogldA 7.76 +.10 -19.1 ABInBev 90.23 -.67 -11.2 Annaly 10.56 +.02 -9.9 AnteroRes 17.11 -.56 +20.4 Anthem 270.89 +3.04 -8.1 Anworth 5.00 +.06 +1.0 Apache 42.66 -1.26 -2.5 ApolloInv 5.52 -.07 +31.8 Apple Inc 223.10 -3.77 -21.2 ApldMatl 40.27 -2.23 -14.8 Ap ldOptoel32.24 -2.01 -.1 Aptiv 84.78 -.48 -3.9 AquaAm 37.70 -.05 -5.1 Aramark 40.56 -.36 +36.5 ArcBest 48.80 +1.20 -10.6 ArcelorM rs 28.90 +.11 +23.3 ArchDan 49.41 -.42 -19.6 Arconic 21.92 -.24 +11.2 AresCap 17.48 +.05 +5.0 AresMgmt 21.00 -.15 +13.7 AristaNetw267.77 -4.52 +13.2 ArrayBio 14.49 -.48 -5.7 ArrowEl 75.83 -.75 +426.9 ArrowPhm 19.39 +5.29 +18.6 Ashland 84.42 +.09 +6.8 AstraZen s 37.07 -.36 +11 .9 AtHomGr n 34.00 -1.56 +90.4 Atlassian n 86.68 -.93 +9.5 ATMOS 94.06 +.46 +41.9 Autodesk 148.80 -.53 +25.7 AutoData 147.28 +1.14 +1.8 AVEO Ph h 2.84 +.04 -8.5 AveryD 105.13 -.15 -28.6 AvisBudg 31.33 -.25 +.2 Avista 51.60 +.24 -7.4 Avon 1.99 -.02 -8.7 Axalta 29.55 -.45 -11.4 B&G Foods 31.15 +.35 -25.5 B2gold g 2.31 +.04 +5.1 BB&T Cp 52.25 -.07 -15.8 BCE g 40.42 +.06 -19.1 BGC Ptrs 12.22 -.24 -.1 BHPBil plc 40.24 -.46 +.4 BP PLC 42.21 -.57 +49.8 BP Pru 30.10 -.25 -8.2 Baidu 215.05 -1.19 -2.1 BakHuGE n30.99 -.68 +37.7 Balchem 110.99 -.07 +11.3 BallCorp s 42.14 +.19 -12.7 BallardPw 3.85 -.01 +4.5 BkofAm 30.85 -.33 +2.6 BkMont g 82.07 +.25 -3.1 BkNYMel 52.19 -.06 -11.3 BkNova g 57.23 +.34 -32.1 BarnesNob 4.55 -.40 -31.4 BarrickG 9.92 +.07 +.3 BauschHl 20.85 -.49 +15.3 Baxter s 74.52 +.45YTD Name Last Chg Money & Markets 2,500 2,600 2,700 2,800 2,900 3,000 MAMJJA 2,840 2,880 2,920 S&P 500Close: 2,878.05 Change: -10.55 (-0.4%) 10 DAYS 6,800 7,200 7,600 8,000 8,400 MAMJJA 7,840 8,000 8,160 Nasdaq compositeClose: 7,922.73 Change: -72.45 (-0.9%) 10 DAYSAdvanced 1138 Declined 1649 New Highs 95 New Lows 98 Vol. (in mil.) 3,089 Pvs. Volume 3,167 2,277 2,513 994 1874 102 77 NYSE NASDDOW 26073.68 25880.84 25995.87 +20.88 +0.08% s s s +5.16% DOW Trans. 11438.40 11353.27 11367.29 -19.44 -0.17% s s s +7.11% DOW Util. 745.07 737.20 741.90 +2.28 +0.31% s s s +2.56% NYSE Comp. 12993.16 12900.82 12938.91 -29.64 -0.23% t t s +1.02% NASDAQ 8001.97 7885.49 7922.73 -72.45 -0.91% t s s +14.77% S&P 500 2892.05 2867.29 2878.05 -10.55 -0.37% t s s +7.65% S&P 400 2045.12 2028.14 2031.54 -7.01 -0.34% t s s +6.89% Russell 2000 1731.42 1713.81 1714.47 -13.18 -0.76% t s s +11.65% Toronto TSX 16196.18 16077.40 16100.94 -36.63 -0.23% t t t -0.67%HIGH LOW CLOSE CHG %CHG WK MO QTR YTD Stocks Recap Combined StocksFrom the New York Stock Exchange and the Nasdaq. Interest ratesThe yield on the 10-year Treasury note fell to 2.87 percent Thursday. Yields affect interest rates on mortgages and other consumer loans.NET 1YR TREASURIES LAST PVS CHG AGO 5.00 4.50 4.25 1.88 1.38 1.13 PRIME RATE FED FUNDS 3-month T-bill 2.13 2.13 ... 1.06 6-month T-bill 2.29 2.29 ... 1.16 52-wk T-bill 2.46 2.47 -0.01 1.23 2-year T-note 2.62 2.63 -0.01 1.31 5-year T-note 2.74 2.76 -0.02 1.69 7-year T-note 2.82 2.84 -0.02 1.94 10-year T-note 2.87 2.90 -0.03 2.11 30-year T-bond 3.05 3.07 -0.02 2.72 NET 1YR BONDS LAST PVS CHG AGO Barclays Glob Agg Bd 2.07 2.06 +0.01 1.48 Barclays USAggregate 3.34 3.34 ... 2.38 Barclays US Corp 4.00 4.00 ... 3.11 Barclays US High Yield 6.31 6.28 +0.03 5.58 Moodys AAA Corp Idx 3.97 3.98 -0.01 3.57 10-Yr. TIPS .82 0.79 +0.03 .31Commodities The price of U.S. crude oil fell Thursday for the second day in a row. Wholesale gasoline, heating oil and natural gas also finished lower. Gold and copper rose, while silver declined.Crude Oil (bbl) 67.77 68.72 -1.38 +12.2 Ethanol (gal) 1.28 1.29 -1.01 -3.4 Heating Oil (gal) 2.21 2.23 -1.14 +6.4 Natural Gas (mm btu) 2.77 2.80 -0.82 -6.1 Unleaded Gas (gal) 1.95 1.96 -0.70 +8.4 FUELS CLOSEPVS %CHG%YTD Gold (oz) 1197.90 1194.90 +0.25 -8.3 Silver (oz) 14.08 14.12 -0.30 -17.5 Platinum (oz) 790.90 784.30 +0.84 -15.3 Copper (lb) 2.62 2.59 +1.00 -20.2 Palladium (oz) 981.60 971.60 +1.03 -8.6 METALS CLOSEPVS %CHG%YTD Cattle (lb) 1.09 1.09 -0.14 -11.5 Coffee (lb) 1.02 1.04 -1.54 -19.0 Corn (bu) 3.54 3.52 +0.50 +0.8 Cotton (lb) 0.81 0.82 -0.40 +3.5 Lumber (1,000 bd ft) 435.70 445.30 -2.16 -2.8 Orange Juice (lb) 1.56 1.57 -0.13 +15.0 Soybeans (bu) 8.27 8.26 +0.15 -13.1 Wheat (bu) 4.86 4.94 -1.57 +13.8 AGRICULTURE CLOSE PVS %CHG%YTD USD per British Pound1.2933 +.0035 +.27% 1.3038 Canadian Dollar 1.3139 -.0048 -.37% 1.2232 USD per Euro 1.1625 +.0002 +.02% 1.1913 Japanese Yen 110.83 -.68 -.61% 109.37 Mexican Peso 19.2801 -.0975 -.51% 17.7830 1YR MAJORS CLOSE CHG %CHGAGO Israeli Shekel 3.5829 +.0015 +.54% 3.5512 Norwegian Krone 8.4194 -.0002 -.17% 7.8036 South African Rand 15.3510 +.0004 +.61% 12.7951 Swedish Krona 9.1042 -.0005 -.46% 7.9814 Swiss Franc .9660 +.0068 +.66% .9575 EUROPE/AFRICA/MIDDLE EAST Australian Dollar 1.3886 -.0030 -.22% 1.2508 Chinese Yuan 6.8355 +.0042 +.06% 6.5246 Hong Kong Dollar 7.8496 -.0000 -.00% 7.8262 Indian Rupee 71.937 +.432 +.60% 64.053 Singapore Dollar 1.3746 -.0017 -.12% 1.3505 South Korean Won 1122.61 +2.32 +.21% 1132.26 Taiwan Dollar 30.78 -.00 -.00% 30.09 ASIA/PACIFICForeign Exchange The dollar weakened Thursday versus the Japanese yen, euro and British pound. The U.S. currency also lost ground to the Swiss franc, Canadian dollar and Mexican peso.LAST6 MO AGO 1 YR AGO +2.5 RockColl 139.00 +2.04 -14.8 Rogers 137.88 -.28 +22.8 Roku n 63.60 +2.25 +17.0 Roper 303.11 +1.34 +21.3 RossStrs s 97.35 -.11 -9.4 Rowan 14.19 -.31 -3.0 RoyalBk g 79.16 +.40 +4.0 RylCarb 124.04 +3.20 -3.8 RoyDShllB 65.72 -1.39 -4.5 RoyDShllA 63.68 -1.31 -8.2 Ryder 77.31 -.09 S-T-U+16.4 S&T Bcp 46.32 -.17 -7.8 SCANA 36.68 -1.01 +2.0 SLGreen 102.98 -.02 +4.1 SLM Cp 11.76 -.08 +32.3 SM Energy 29.21 -1.50 +8.0 SRC Eng 9.21 -.17 +36.2 SS&C Tch s55.15 +.02 -3.6 SabnR 43.00 ... +11.2 Saia Inc 78.70 -.55 -7.8 StJoe 16.65 -.25 +45.6 Salesforce148.83 +.18 -14.9 SallyBty 15.97 +.03 -31.4 SJuanB 5.65 -.11 -52.0 SanchezEn 2.55 -.13 -20.4 SangTher 13.05 -1.50 -2.0 Sanofi 42.14 -.04 -10.7 Schlmbrg 60.21 -.81 -3.6 Schwab 49.51 -1.01 -49.5 SciGames 25.90 -2.00 -40.3 ScorpioTk 1.82 -.09 +18.0 SeagateT 49.39 +.02 -56.4 SearsHldgs 1.56 +.15 +35.4 Seaspan 9.14 -.02 +124.7 SeaWorld 30.49 +.45 +10.4 SempraEn118.03 -.11 -.5 SenHous 19.06 +.05 +48.2 ServcNow 193.18 +2.42 -6.5 SevStars h 4.31 +.15 +12.8 Sherwin 462.39 +.73 -9.0 ShipFin 14.10 ... +32.8 Shopify n 134.13 -5.84 -48.8 SierOnc g n 1.91 -.07 +13.2 SignetJwlrs 64.02 +1.78 +7.4 SimonProp184.52 +2.11 -28.0 Sinclair 27.25 -1.50 +31.0 SiriusXM 7.02 +.02 +7.4 SixFlags 71.50 +3.06 -6.6 SkywksSol 88.66 -1.09 +15.9 SmartFn rs 25.14 +.92 -11.6 Smucker 109.77 +2.62 -32.9 SnapInc A n 9.80 -.31 +4.1 SnapOn 181.40 +.39 +102.6 SodaStrm 142.54 -.04 -32.1 Sogou n 7.86 +.14 +7.4 SolarCap 21.70 -.06 +7.6 SonocoP 57.16 +.57 +25.4 SonyCp 56.36 +.8 6 +31.6 SorrentoTh 5.00 -.45 -2.1 SourcC 39.90 -.08 +8.5 SoJerInd s 33.88 +.26 -4.8 SouthnCo 45.76 +1.10 -6.8 SwstAirl 61.03 -.37 -10.9 SwstnEngy 4.97 -.31 +17.4 SpectPh 22.25 +1.20 +5.9 SpiritAir 47.50 -.01 +9.4 SpiritRltC 8.41 -.01 +49.0 Splunk 123.43 +1.50 +17.8 Spotify n 175.56 -1.80 +3.4 Sprint 6.09 +.01 +12.7 Sprouts 27.45 +.13 +155.4 Square n 88.54 +1.34 -17.0 StanBlkDk 140.92 -.77 -11.5 StarGa s 9.51 -.07 +4.1 StarsGp g 24.25 -.80 -5.6 Starbucks s54.21 +.42 +5.5 StarwdPT 22.53 +.15 -11.5 StateStr 86.41 -.85 +9.8 StlDynam 47.36 +.56 +83.6 SteinMart s 2.13 -.02 +75.0 StitchFix n 45.19 +.65 +12.2 StoreCap 29.22 +.14 +10.6 Stryker 171.25 +3.21 -5.9 SubPpne 22.80 +.10 +8.4 SunCmts 100.61 -.29 -23.0 SunHydrl 49.84 -.14 +7.1 Suncor g 39.31 -.72 +14.9 SunTrst 74.21 -.24 +58.5 SupDrillg 2.33 +.40 -15.7 SupEnrgy 8.12 -.32 -29.7 SupGpCos s18.78 -.24 -29.4 Symantec lf19.81 -.07 -17.6 Synchrony 31.80 -.21 -22.0 SynrgyPh 1.74 -.12 +3.5 SynovusFn 49.62 -.47 +23.4 Sysco 74.97 -.03 +3.2 T-MobileUS65.52 -.19 -9.5 TAL Educ s 26.89 -.75 -35.8 TC PpLn 34.09 -.78 +28.0 TCF Fncl 26.23 +.70 +9.8 TD Ameritr 56.13 -1.60 -5.7 TE Connect89.60 -1.01 +44.7 TJX 110.60 -.53 -45.7 TahoeRes 2.60 -.13+1773.7TandmD rs 44.22 -.42+13.0 Tapestry 49.96 -.13 +11.4 TargaRes 53.94 -.73 +36.2 Target 88.88 +.28 -2.4 Taubmn 63.87 +.10 -26.7 TechData h 71.81 +.30 -8.9 Technip 28.51 -.88 -15.4 TeckRes g 22.13 -.12 -18.3 Tegna 11.51 -.28 +119.4 Teladoc n 76.45 -.85 -19.7 Tellurian rs 7.82 -.69 -27.0 Tenneco 42.71 +.17 +1.2 Teradata 38.93 -.15 -5.4 Teradyn 39.59 -1.32 +5.2 TerraNitro 83.96 ... -58.3 Tesaro 34.52 -.41 -9.8 T esla Inc 280.95 +.21 +6.2 TexInst 110.89 -.24 +38.1 TexRdhse 72.77 +1.84 -34.9 Textainer 14.00 -.55 +23.0 Textron 69.61 -.22 +3.3 TherapMD 6.24 -.12 +24.1 ThermoFis235.73 -.64 +3.1 ThomsonR 44.96 +.48 +116.1 3D Sys 18.67 -.51 -9.6 3M Co 212.74 +.91 +18.7 Tiffany 123.37 +2.65 +33.7 Tillys 19.73 -2.30 +257.7 Tilray n 80.10 -9.76 -2.1 Timken 48.10 -.50 -23.3 TollBros 36.83 -.57 -2.3 Torchmark 88.61 -.49 +3. 4 TorDBk gs 60.55 +.30 +9.5 Total SA 60.55 -.79 -5.5 Toyota 120.19 -.28 +20.3 TractSupp 89.91 -.28 +201.0 TransEntx 5.81 +.13 +1.4 Transocn 10.83 -.37 -2.3 Travelers 132.57 -.02 +36.4 Travelport 17.83 -.63 -20.6 TriPointe 14.22 -.16 +3.4 TriContl 27.86 -.06 +2.6 TriCntl pf 51.70 ... +28.4 TriNetGrp 56.94 -.62 -4.0 Trinity 35.98 -.20 +5.1 TrueBlue 28.90 -.20 -.3 TrstNY 9.18 +.05 -49.4 Tuppwre 31. 70 -.27 -35.0 TurqHillRs 2.23 -.07 +31.3 21stCFoxA 45.34 +.10 +31.5 21stCFoxB 44.88 +.16 +241.1 Twilio n 80.50 -1.21 +28.3 Twitter 30.81 -1.92 -2.5 TwoHrbI rs 15.86 +.10 +29.1 2U 83.28 -2.23 -22.2 Tyson 63.08 +.58 -14.1 UBS Grp 15.80 -.07 +4.2 UDR 40.13 +.15 +17.4 UGI Corp 55.14 +.49 -.3 US FdsHl n 31.85 -.35 -40.3 US Silica 19.43 -.61 -40.0 UltraClean 13.85 -1.20 -87.3 UltPetro n 1.16 -.13 +41.4 UndrA rm s 20.41 -.04 +44.0 UnAr C wi 19.18 -.01 +10.9 UniFirst 182.80 -.09 -2.1 UnilevNV 55.15 -.87 +15.3 UnionPac 154.65 +.48 +133.7 Unisys 19.05 +.30 +15.1 Unit 25.33 -.71 +29.3 UtdContl 87.13 -1.06 +3.8 UPS B 123.70 -.96 -10.5 UtdRentals153.82 -2.80 +1.4 US Bancrp 54.33 ... -15.7 USSteel 29.66 +.26 +4.7 UtdTech 133.52 +.74 +22.3 UtdhlthGp 269.65 +2.91 +10.7 UnitGrp 19.69 -.36 +13.5 UnvslCp 59.60 -.05 -33. 2 UnumGrp 36.66 -.75 -8.5 UraniumEn 1.62 -.02 +24.2 UrbanOut 43.54 -4.20 V-W-X-Y-Z+23.4 VF Corp 91.29 +.20 -.4 VICI Pr n 20.81 -.09 +26.3 ValeroE 116.07 -.84 +7.2 VlyNBcp 12.03 -.04 -12.6 Valvoline n 21.89 +.34 +7.8 VangDivAp110.00 +.48 +5.2 VangTotW 78.12 ... +.2 VectoIQ n 9.60 +.03 +10.1 Vectren 71.61 +.15 +.2 Ventas 60.12 +.18 +38.0 VBradley 16.81 +.41 +186.3 Verastem 8.79 -.45 +.3 Vereit 7.81 -.01 +139.4 Vericel 13.05 -.80 +23.5 VerintSys 51.70 +4.50 +38.2 Verisign 15 8.14 +1.76 +2.6 VerizonCm 54.29 +.47 -5.0 ViacomB 29.26 -.18 +10.1 ViadCorp 61.00 -.10 +27.6 Viavi 11.15 +.19 +189.7 VikingTh n 11.76 -.72 +26.7 Visa s 144.50 +1.83 +6.0 VishayInt 22.00 -.75 +22.6 VistraEn n 22.46 -.53 +22.7 VMware 153.83 +2.71 -32.6 Vodafone 21.49 +.19 -.9 VoyaFincl 49.04 -.54 -14.1 VulcanM 110.22 +.22 +93.7 W&T Off 6.41 -.26 +53.0 WD 40 180.55 -.05 +4.3 WEC Engy 69.29 +.36 +77.9 WMIH 1.51 +.02 -3.8 WP Carey 66.26 -.12 +23.9 WPX Engy 17.43 -.61 -2.3 WalMart 96.45 -.17 -6.3 WalgBoots 68.03 -.21 +22.2 WarrMet n 24.10 +.11 +6.3 WashPrGp 7.57 -.07 +2.0 WREIT 31.75 +.06 +6.5 WsteMInc 91.88 +.81 -.8 Waters 191.73 +2.43 -47.7 WeathfIntl 2.18 -.08 +14.8 WebsterFn 64.46 -.86 +49.4 WtWatch 66.16 -3.57 -6.9 WeinRlt 30.60 -.13 -4.5 WellsFargo 57.93 -1.02 +5.8 Welltower 67.46 +.19 +6.3 Wen dys Co 17.45 -.04 -3.6 WAstInfSc 11.36 +.07 -27.3 WDigital 57.79 -2.22 -.3 WstnUnion 18.96 +.25 -18.2 WestpacBk 19.95 -.21 -13.2 WestRck 54.88 -.30 -2.0 Weyerhsr 34.54 +.16 -27.9 WheatPr g 15.96 -.14 -25.0 Whrlpl 126.47 -.33 +79.8 WhitngPet rs47.61-3.02 +7.7 WildhRs n 19.82 -.72 -6.5 WmsCos 28.50 -.63 +5.7 WT MCD s 37.29 -.10 +3.7 Woodward 79.39 -.34 +42.0 Workday 144.52 +2.31 -3.6 WorldFuel 27.1 3 -.52 +184.8 WldW Ent 87.10 +1.04 +4.1 Worthgtn 45.86 -.44 -24.2 Wynn 127.85 -12.52 +62.6 XL Grp 57.17 -.20 +2.5 XcelEngy 49.29 +.01 -7.3 Xerox rs 27.02 -.28 +15.8 Xilinx 78.04 -.76 -35.7 YRC Wwde 9.25 -.18 -21.5 Yamana g 2.45 -.06 -9.3 Yandex 29.71 -1.28 -9.1 YorkWater 30.80 +.30 +7.7 YumBrnds 87.92 +1.19 -5.0 Yum China 38.02 -.07 +10.2 ZTO Exp n 17.46 +.26 -16.5 Zagg 15.40 -.25 -15.2 ZaiLab n 18.0 0 -2.22 -6.5 ZayoGrp 34.40 +.19 +100.8 Zendesk 67.94 -.04 +9.1 ZillowC n 44.63 -3.05 +2.4 ZimmerBio123.56 +1.04 +24.6 Zoetis 89.74 +.68 +26.9 Zscaler n 41.87 -2.20 +21.6 Zuora n 25.04 -.80 -.8 Zynga 3.97 -.05 Stock Footnotes: g Dividends and earnings in Canadian dollars. h Does not meet continued-listing standards. lf Late filing with SEC. n Stock was a new issue in the last year. rs Stock has undergone a reverse stock split of at least 50% within the past year. rt Right to buy security at a specified price. s Stock has split by at least 20 percent within the last year. wi Trades will be s ettled when the stock is issued. wd When distributed. wt Warrant, allowing a purchase of a stock. un Unit,, including more than one security. vj Company in bankruptcy or receivership, or being reorganized under the bankruptcy law. Appears in front of the name. Stocks in bold are worth at least $5 and changed 5 percent or more in price. Source :The Associated Press.DOW 25,995.87 +20.88 NASDAQ 7,92 2.73 -72.45 S&P 500 2,878.05 -10.55 10-YR T-NOTE 2.87% -.03 30-YR T-BOND 3.05% -.02 CRUDE OIL $67.77 -.95 GOLD $1,197.90 +3.00 EURO $1.1625 +.0002p p q q q q q q q q q q p p p p(Previous and change figures reflect current contract.)

PAGE 33

The Sun | Friday, September 7, 2018 www.yoursun.com E/N/C Page 5 MARMADUKE By Brad Anderson Cryptoquip 2011 by King Features Syndicate Challenger Yesterdays Challenger Answers DEAR DR. ROACH: I am a 78-year-old woman who was diagnosed just one year ago with primary biliary cirrhosis, which is an autoimmune liver disease. It was determined that it took me many years to get to this stage, but I had no symptoms other than high liver enzymes from time to time (but not always). I am currently monitored for progression and still have very few symptoms. When I mention this disease, my friends look at me with jaws dropped open and say they never knew I was a heavy drinker. I have never been a drinker. Though this is not a rare disease, most people have never heard of it, and when they hear the word "cirrhosis," it is automatically associated with alcoholism. Perhaps you might explain to your readers that not all people with liver cirrhosis are alcoholics. „ J.V.W. ANSWER: Cirrhosis of the liver is the end stage of many different illnesses, all of which cause progressive destruction of the liver cells and cause brosis „ a thickening or scarring „ of the liver. Alcoholic liver disease is the single most common cause of cirrhosis referred for liver transplant, which may be why people tend to think of alcohol as the cause of all cirrhosis. The second leading cause is hepatitis C, a viral disease that is now curable. The third cause, as of this writing, non-alcoholic fatty liver disease, is very likely to be the leading cause in the next few years, as the liver can be damaged from the metabolic changes that occur in obesity, especially in people who have abnormally high blood sugar, both prediabetes and diabetes. Less-common causes include autoimmune hepatitis, hemochromatosis, primary biliary cholangitis (formerly called "primary biliary cirrhosis," which you have) and primary sclerosing cholangitis. Alcohol, in reality, accounts for a minority of people with cirrhosis. However, drinking alcohol should be avoided by people with any kind of chronic liver disease, especially cirrhosis, since it damages liver cells. Primary biliary cholangitis is, as you said, an autoimmune disease of the bile ducts of the liver. Most people have no symptoms early on. If people do have symptoms, they're likely to be nonspecic symptoms like tiredness. Itching can be a clue to the involvement of the liver. Blood testing usually but not always shows elevations of common liver tests, especially the alkaline phosphatase. A specic blood test, antimitochondrial antibodies, makes the diagnosis very likely, though a liver biopsy is sometimes done to be sure. Making the diagnosis early is important, since treatment with ursodeoxycholic acid (Actigall) has been shown to reduce the likelihood of death or transplant in some, but not all, studies. DEAR DR. ROACH: A friend told me that I should not drink milk after eating sh or any seafood. Is there any truth to that? „ P. ANSWER: That's a new one to me, but I did research on it, and apparently a lot of people have been told that it isn't healthy, that it can cause white spots (vitiligo) on the skin or that the milk can make the sh toxic. None of these is true. As long as the sh and the milk are themselves wholesome, the combination of the two does not cause any health issues. Plenty of traditional dishes combine them (for instance, chowders).DEAR ABBY: I have a friend who's 22 and has two children, which I helped her to deliver. She is also my neighbor. Since she moved in and divorced her husband, my husband and I have watched her make bad choices over and over again, starting with the derelict men she dates to the way she gets drunk, then drives her paper route at night. She blows her money on tattoos and then asks us for food. It's become exhausting. She's now dating another man who's obviously using her. I have a hard time not telling him o when I see him. He won't get a job and he keeps her in perpetual relationship limbo, which forces her to focus all her attention on him and neglect her children and home. What can I do? I value her so much I lose sleep. She constantly posts on social media that she's lonely and everyone always leaves her, but she gets mad at me for telling her where she keeps going wrong. Why can't she understand that she's doing this to herself? How can I help her see her errors, so she can move on from this awful phase? „ Caring Friend In Florida DEAR CARING FRIEND: Your friend has a job. If she weren't supporting her boyfriend, she would be able to support herself and her children. The more you give her, the more reliant she will become on your handouts. Take it from a professional: The most unwelcome advice is that which is unasked for, which is why she gets angry when you try to tell her what she's doing wrong. She doesn't want to hear it. The way to get someone like this to recognize her "errors" is to stop trying to save her from them. You can't x what's wrong in her life „ only she can do that „ so step back. If you really think her children are going hungry, contact child protective services, so those kids can get the help they need. Dear Heloise: I've TRAVELED a lot over the past 50 years, and I'm glad I did. However, I hear people today say, "Someday we'll get to Paris, after the kids grow up" or "Someday I want to see the Grand Canyon." Pick a day of departure and work toward that. If you don't, "someday" you'll regret it. „ Leo K., Naples, Fla. Dear Heloise: During special occasions such as Halloween, Thanksgiving and Christmas, I found a way to keep children out of the kitchen and keep them busy and quiet. I buy thin, white cardboard at a craft store and cut it up into place mat sizes. I write each child's name in the upper right-hand corner, then hand out markers, crayons and pencils, and have each of them draw their idea of the holiday on the place mat. Then I use those place mats on the children's table, with each child sitting at his or her place mat. „ Amy W., Lincoln, Neb.Alcohol use is not only, or most likely, cause of cirrhosis Friend can't hold tongue about woman's decisions Make 'someday' happenHints from Heloise Dr. Roach Dear Abby

PAGE 34

Page 6 E/N/C www.yoursun.com The Sun | Friday, September 7, 2018 ARIES (March 21-April 19). What is it called when an emoji shows up one way on one device and another way on a different device? Maybe theres no name for it, but its an echo of what happens with real emotions today. TAURUS (April 20-May 20). Games are no fun if they are too easy. Think of todays challenge as though it were a game, and suddenly the parts that might have once annoyed you now seem like simple problems to solve on your way to winning. GEMINI (May 21-June 21). Everyone wears a mask with varying degrees of dierence from the real face underneath. Today, youll be very good at guessing just how far o the mask is from the raw emotion it covers. CANCER (June 22-July 22). Of all the thoughts you could think, the one that will be the most damaging follows along the lines of if only I had...Ž You did what you did and youre better for it. Believe that, and get back in the swing of things. LEO (July 23-Aug. 22). Your ambitions may be surprising to more experienced types who may tell you not to bother with certain goals. But they dont know what you know „ that your way hasnt been tried and just might work. VIRGO (Aug. 23-Sept. 22). Youll be drawn to passionately driven people and you like that you can tell in no uncertain terms what they want. The most successful people are the ones who help others get successful. LIBRA (Sept. 23-Oct. 23). People who change their minds will keep you on your toes. Youll be driven to nd out why. To understand what makes the emotional, social and intellectual tides turn is to have great power. SCORPIO (Oct. 24-Nov. 21). Theres no such thing as true perceptions, as all perception is absolutely subjective. Youll denitely be well aware of the fantasy element at play in your expectations of others today, though you may not be able to control it. SAGITTARIUS (Nov. 22-Dec. 21). Will this problem still bother you tomorrow? What about next week? Next year? If the answer is no,Ž then theres really not a good reason to let it bother you now. CAPRICORN (Dec. 22-Jan. 19). The work itself may not be very dicult, but in a weird way its the easiness that makes it hard. Staying focused is made dicult by tedium. Tedium is its own kind of burdensome labor. What if you made it harder? AQUARIUS (Jan. 20-Feb. 18). Work isnt hard. You do whats asked of you and anticipate what else might be asked. Its something you learned to do long ago, and youll be struck by those who never picked up the same work ethic. PISCES (Feb. 19-March 20). Just as water reects whats above and around it, youll reect your inuences in a distorted way. They will be all the more lovely for your generous interpretation. TODAYS BIRTHDAY (Sept. 7). Youll adopt new mindsets in the name of peace, progress and prosperity. One idea that will work brilliantly to improve things is total acceptance of all that is and all thats happened. Things could not have been otherwise. Take the easy gifts of the next two months. Reinvest half. Theres another pay out in March. Cancer and Leo adore you. Your lucky numbers are: 13, 9, 10, 45 and 12. 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 35

The Sun | Friday, September 7, 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 36

Page 8 E/N/C www.yoursun.com The Sun | Friday, September 7, 2018 ODD NEWSNEW HAVEN, Conn. (AP) „ A sarcastic sign in the window of a Connecticut restaurant asking people not to let their dogs pee on the eaterys outside ”ower pot has earned the owner a $250 “ne. Duc Nguyen, owner of Ducs Place in New Haven, tells the New Haven Register he was disgusted with people allowing their dogs to urinate on his pot. He thought a humorous sign was a good way of discouraging dog walkers from letting pets relieve themselves there. It read: Attn: dog owners. This is a pay-per-pee ”ower pot. (Pay inside or leave your address and well kindly return the favor.)Ž Honda Smith, the citys public space enforcement of“cer, said Nguyen broke two city ordinances for being a public nuisance and issued the “ne Tuesday. Nguyen says he plans to appeal. Connecticut restaurant owner fined over no dog pee signALMANACToday is Friday, Sept. 7 the 250th day of 2018. There are 115days left in the year.Today in historyOn Sept. 7, 1940 Nazi Germany began its eight-month blitz of Britain during WorldWarII with the first air attack on London.On this dateIn 1927 American television pioneer Philo T. Farnsworth, 21, succeeded in transmitting the image of a line through purely electronic means with a device called an image dissectorŽ at his San Francisco laboratory. In 1963 the National Professional Football Hall of Fame was dedicated in Canton, Ohio. In 1979 the Entertainment and Sports Programming Network (ESPN) made its cable TV debut. In 1996 rapper Tupac Shakur was shot and mortally wounded on the Las Vegas Strip; he died six days later. In 2001 Venus Williams and Serena Williams reached the finals of the U.S. Open, defeating Jennifer Capriati and Martina Hingis respectively, becoming the first sisters to play for a Grand Slam championship in more than 100 years. In 2002 President George W. Bush and British Prime Minister Tony Blair, meeting at Camp David, said the world had to act against Saddam Hussein, arguing that the Iraqi leader had defied the United Nations and reneged on promises to destroy weapons of mass destruction. In 2007 Osama bin Laden appeared in a video for the first time in three years, telling Americans they should convert to Islam if they wanted the war in Iraq to end.Todays birthdaysJazz musician Sonny Rollins is 88. Singer Gloria Gaynor is 75. Singer Alfa Anderson (Chic) is 72. Actress Susan Blakely is 70. Actress Julie Kavner is 68. Rock singer Chrissie Hynde (The Pretenders) is 67. Actor Corbin Bernsen is 64. Actor Michael Emerson is 64. Singer/ songwriter Diane Warren is 62. Singer Margot Chapman is 61. Actress J. Smith-Cameron is 61. Actor W. Earl Brown is 55. Actor Toby Jones is 52. Model-actress Angie Everhart is 49. Actress Diane Farr is 49. Actress Monique Gabriela Curnen is 48. Actor Tom Everett Scott is 48. Actress Shannon Elizabeth is 45. Actor Oliver Hudson is 42. Actor Devon Sawa is 40. Actor JD Pardo is 39. Actress Alyssa Diaz (TV: Ray DonovanŽ; ZooŽ) is 33. Singer-musician Wes Willis (Rush of Fools) is 32. Actress Evan Rachel Wood is 31. Bible verseThe wicked walk on every side, when the vilest men are exalted.Ž „ Psalm 12:8 When you exalt evil, you can expect more of it. toward con“rmation in the Republican-held Senate, avoiding major pitfalls in hours of questioning before the Judiciary Committee. After a 12-hour session Wednesday and more questioning Thursday, he did not seem to have changed minds on the committee, which is basically split along partisan lines. But Republicans hold a slight majority there as in the full Senate. Much of the debate has focused more on the disclosure of documents than on Kavanaughs record. When Democrat Cory Booker of New Jersey said Thursday he was willing to risk fallout over releasing con“dential documents about Kavanaughs views on race, Republican John Cornyn of Texas warned him that senators could be expelled for violating con“dentiality rules. Democrats and Booker responded, Bring it on.Ž In fact, some of the documents the Democrats wanted released had been put out hours earlier, in a pre-dawn disclosure approved by Bill Burck, the GOP attorney who serves as presidential records lawyer for Bush. We were surprised to learn about Senator Bookers histrionics this morning because we had already told him he could use the documents publicly,Ž Burck said by email. Booker had sought release late Wednesday, after questioning Kavanaugh on race and drawing a rebuke from his colleagues for disclosing the con“dential documents. The documents were made available after 3 a.m. Thursday, a few hours before the committee was gaveled into session. Bookers spokeswoman said that by raising the issue publicly the senator had been able to shame the committee into agreeingŽ to release the pages to the public. The document battle stems from Kavanaughs unusually long paper trail from his years in the Bush White House. The panels process resulted in hundreds of thousands of pages of Kavanaughs documents being withheld as con“dential or kept from release under presidential privilege by the Trump White House.HEARINGFROM PAGE 1 White House of“cials did not immediately respond to a request to elaborate on Trumps call for the writer to be turned over to the government or the unsupported national security ground of his demand. To some observers, the ultimatum appeared to play into the very concerns about the presidents impulses raised by the essays author. Trump has demanded that aides identify the leaker, according to two people familiar with the matter, though it was unclear how they might go about doing so. The two were not authorized to speak publicly and spoke on the condition of anonymity. In a House of CardsŽstyle plot twist in an already over-the-top administration, Trump allies and political insiders scrambled to unmask the writer. But the op-ed also brought to light questions that have been whispered in Washington for more than a year: Is Trump truly in charge? And could a divided executive branch pose a danger to the country? Former CIA Director John Brennan, a “erce Trump critic, called the oped active insubordination ... born out of loyalty to the country.Ž This is not sustainable to have an executive branch where individuals are not following the orders of the chief executive,Ž Brennan told NBCs TodayŽ show. I do think things will get worse before they get better. I dont know how Donald Trump is going to react to this. A wounded lion is a very dangerous animal, and I think Donald Trump is wounded.ŽTRUMPFROM PAGE 1But Nunez tweeted during the 2016 presidential campaign that Trump was a con man who supported the Ku Klux Klan. Nunez was backing U.S. Sen. Marco Rubio for president at the time. Nunez and DeSantis downplayed her past the tweet while talking with reporters. Listen, were here talking about moving forward,Ž she said. Its no secret that I was a strong Marco Rubio supporter. That election is done and Im looking forward to this election.Ž DeSantis told reporters, To support Marco Rubio, a favorite son from Miami, a CubanAmerican, what a historic run. I mean, if I were in her shoes, I probably would have been supporting Marco as well. Thats a nonissue. We are just really united on having a path forward for Florida.Ž And while DeSantis has a tough-on-immigration position in line with Trumps, Nunez was the prime sponsor of a 2014 education bill to provide in-state college tuition for undocumented immigrant children living in Florida, a bill opposed by several immigration hardliners including current U.S. Rep. Matt Gaetz, who has campaigned with DeSantis. Gillum and King talked about the friendship they built while campaigning against each other and even had their wives join the announcement, with R. Jai Gillum talking about the respect she and her husband have for King and his wife Kristen, because of the importance they place on faith and family. My heart is really full, and its full because I know that these two people who we get to stand next to love this state as much as R. Jai and I do,Ž Andrew Gillum said. We believe collectively that common sense, that optimism, that inspiration „ all of that will win out.Ž King came in “fth of “ve leading Democrats seeking the nomination after spending several million dollars of his own money on the race. A Harvard-educated liberal Christian, King has never held public of“ce, instead highlighting his business experience. He is CEO of Elevation, a company that invests in and manages affordable housing for seniors. King has said Democrats need to use Bible teachings to persuade Republicans to support policies helping the poor, the sick and the homeless. He criticized the sugar industry, called for a tax on bullets to pay for school safety, and would abolish the death penalty.RUNNINGFROM PAGE 1particularly after an acrimonious divorce from Anderson in 1995. He had a troubled marriage to Judy Carne, a romance with Dinah Shore and a relationship with Field damaged by his acknowledged jealousy of her success. Through it all he presented a genial persona, often the “rst to make fun of his own con”icted image. My career is not like a regular chart, mine looks like a heart attack,Ž he told The Associated Press in 2001. Ive done over 100 “lms, and Im the only actor who has been canned by all three networks. I epitomize longevity.Ž Reynolds was candid about his ”ops, his regrets and about his many famous friends. He would call posing nude for Cosmopolitan one of his biggest mistakes because it undermined the respect he had gained for Deliverance.Ž He revered Spencer Tracy as an early mentor and came to know Johnny Carson, Clint Eastwood, Frank Sinatra and many others. Burt Reynolds was one of my heroes,Ž tweeted Arnold Schwarzenegger. He was a trailblazer. He showed the way to transition from being an athlete to being the highest paid actor, and he always inspired me. He also had a great sense of humor „ check out his Tonight Show clips. My thoughts are with his family.Ž Born in Lansing, Michigan and raised in Florida, he was an all-Southern Conference running back at Florida State University in the 1950s. Reynolds appeared headed to the NFL until a knee injury and an automobile accident ended his chances. He dropped out of college and drifted to New York, where he worked as a dockhand, dance-hall bouncer, bodyguard and dish washer before returning to Florida in 1957 and enrolling in acting classes at Palm Beach Junior College.REYNOLDSFROM PAGE 1 AP PHOTOPresident Donald Trump responds to a reporters question during an event with sheris in the East Room of the White House in Washington on Wednesday.LARGO, Fla. (AP) „ The foster parents of a 2-year-old Florida boy who police say was killed by his birth mother are asking for a fundamental re-examinationŽ of the states child protective services system, while records show the victim was the focus of state social workers from the time he was 3 months old. Sam and Juliet Warren said if Jordan Belliveau hadnt been returned to his biological parents, he would still be alive and well at their home. Jordans body was found in a wooded area near St. Petersburg on Tuesday. His 21-year-old mother, Charisse Stinson, initially told Largo police a stranger had abducted him, but then said she hit her boy. We hope that Jordans loss will lead to the change that is needed to protect other endangered children in the system,Ž Sam Warren said at a news conference, reading from a statement. Jordan was failed by the system. He was failed by many people who should have protected him but didnt. Promises that were made to us about how he would be protected after his return were broken.Ž Because of what happened to Jordan, the Warrens said they were seeking a fundamental re-examination of the entire (child protective services) system.Ž Jordan was returned to his mother on May 31, 2018, the Warrens said. Before that time he had lived with the Warrens for most of his young life. Jordans “rst contact with child protective investigators came in October 2016, just three months after he was born, the Tampa Bay Times reported citing Pinellas County Sheriffs Of“ce and child protective services reports. Jordan was living in a home with his father, a known gang member also named Jordan, a grandmother and uncle, the reports said. The elder Jordan was shot in his driveway and then again at the end of his street, according to the reports, which also say that he threatened a woman with a gun that same night. A Clearwater police of“cer told child welfare investigators he had been to the home several times to respond to weapons complaints, track down wanted people and recover stolen cars. The parents knowingly allow their infant son to reside in a dangerous environmentŽ and fail to understand the danger the baby is in when around gang members,Ž a child investigators report said, according to the Times. Even while in foster care, Jordan was allowed at least one unsupervised visit with his parents, on June 18, 2017, during which he got caught in the middle of a “ght between his father and a rival that ended with Jordan getting hit in the lip and being treated by emergency medical technicians, the newspaper reported. At the time, a child protection investigator said in a written report that Jordan was calm and did not appear to be in any distress,Ž and Stinson declined to have her son taken to the hospital. The investigator also remarked that Stinson didnt appear to think she had done anything wrong. She did not seem to recognize that being near the “ght with the child in her arms put the child in an unsafe situation,Ž the investigator said.Slain boys foster parents seek changes in child servicesBy BARBARA ORTUTAYAP TECHNOLOGY WRITERNEW YORK „ Twitter is permanently banning right-wing conspiracy theorist Alex Jones and his InfowarsŽ show for abusive behavior. The company said Jones wont be able to create new accounts on Twitter or take over any existing ones. Twitter said Jones posted a video on Wednesday that violates the companys policy against abusive behavior.Ž The video in question showed Jones shouting at and berating CNN journalist Oliver Darcy for some 10 minutes in between two congressional hearings focused on social media. Twitter CEO Jack Dorsey testi“ed at both hearings, but did not appear to witness the confrontation. Jones had about 900,000 followers on Twitter. InfowarsŽ had about 430,000. Twitter had previously suspended Jones for a week. But until now it had resisted muzzling Jones further. Other tech companies have limited Jones by suspending him for longer periods, as Facebook did, and by taking down his pages and radio stations. Darcy has aggressively questioned social media companies about the forbearance they showed Jones, asking why they have allowed him to remain on their platforms for as long as they have. Jones is currently active on Facebook; his suspension there recently expired.Twitter permanently bans Alex Jones, Infowars citing abuse AP PHOTOConspiracy theorist Alex Jones speaks outside of the Dirksen building of Capitol Hill on Wednesday.

PAGE 37

SPORTSFriday, September 7, 2018 www.yoursun.com | www.facebook.com/SunPreps | @Sun_Preps NFL stadiums serving up much more than hot dogs, burgersHamburgers and hot dogs are always great at a football game. How about some pimento cheese melts, fried ravioli or a brat wrapped in a blanket of fried cheese curds on a pretzel bun? € See page 6INDEX | Golf 2 | Lottery 2 | NHL 2 | Tennis 2 | Preps 3 | Pro baseball 4 | Scoreboard 5 | NFL 6 | Colleges 7 | WNBA 8 PGA: BMW ChampionshipBy DOUG FERGUSONAP GOLF WRITERNEWTOWN SQUARE, Pa. „ With the glare of a scorching sun in his eyes, Tiger Woods couldnt believe what he saw. He “nally missed a green on his 14th hole. Is that long?Ž he said to his caddie. I thought it was perfect.Ž Everything else felt that way Thursday in the BMW Championship, where Woods had his lowest score in an opening round in nearly 20 years and his best score on the PGA Tour since his last victory more than “ve years ago. With a bogey on his penultimate hole, he had an 8-under 62 at Aronimink. And all that got him was a share of the lead with Rory McIlroy. Just the way it goes,Ž Woods said with a smile, caring more about a complete round of golf and a strong performance with his old putter than whether he was leading after one round in the FedEx Cup playoffs. Aronimink was never easier, not with temperatures in the upper 90s and feeling even hotter. Not on a course with generous fairways and greens so soft that Woods hit a 3-iron from 242 yards that landed 8 LOCAL PREP BRIEFS PREP GOLFThe Lemon Bay boys golf team defeated DeSoto 173-177 Thursday afternoon. Lemon Bay scores, Eddie Lainhart, 39; Reece Barber, 41; Tyson Davids, 46; Bryce Noll, 47; Hunter DeGore, 53 and Charlie Gillmore, 61. DeSoto scores, Austin Neads, 41; Braden Steele, 43; Kyle Tanner, 44; Mason Jeter, 49 and Cody Burton 53. Charlotte High School boys golf at Sarasota was cancelled Thursday due to inclement weather. The teams next match will be next Tuesday at Venice at 3:30 p.m. Charlotte High School girls golf who were at home scheduled to host Fort Myers was cancelled due to inclement weather. The match has been rescheduled for next Tuesday.PREP VOLLEYBALLPort Charlotte defeated Manatee three sets to one Thursday evening, 25-22, 25-19, 22-25, 25-21 NFL: Tampa Bay BuccaneersBy RICK STROUDTAMPA BAY TIMESRyan Fitzpatrick admits he has never encountered a situation like this one in 14 NFL seasons: “lling in for a starting quarterback who is suspended the “rst three games. But hes not overwhelmed by it, either. The 35-year-old Fitzpatrick doesnt seen himself as the designated savior of the season, someone who must keep the Bucs a”oat, beginning with Sundays game at New Orleans, until suspended quarterback Jameis Winston returns. Every time I go out there and try to win, so I dont know that it changes anything at all,Ž Fitzpatrick said Thursday. Its a cool thing as a quarterback to be the opening day starter. Its a neat thing being out there with everybody with the excitement and the butter”ies and the crowd into it. So Different but not daunting TAMPA BAY TIMES PHOTOTampa Bay quarterback Ryan Fitzpatrick (14) throws during training camp in mid-August.Ryan Fitzpatrick ready to start season for BucsBUCS | 6Tiger Woods, Rory McIlroy off to torrid start at Aronimink AP PHOTOTiger Woods of the United States reacts to his birdie on the ninth green during the rst round of the BMW Championship golf tournament at Aronimink Golf Club, Thursday, in Newtown Square, Pennsylvania.WOODS | 2 PREP FOOTBALL: Lemon Bay By VINNIE PORTELLVENICE SPORTS EDITORFor a team that rosters just 34 players and plays almost all of its kids both ways, its imperative that the Lemon Bay football team has strength up front. Luckily for the Manta Rays, two of the toughest kids at Lemon Bay happen to anchor both the defensive and offensive lines. Seniors Wyatt Soucy and Kyle Dragon have been playing for the Mantas for three years now, and their teammates have grown used to the formidable strength they possess. I dont think theres anyone who can block Kyle and Wyatt on the D-line,Ž Lemon Bay senior offensive lineman Brock Lavallee said. Together, theyre unstoppable.Ž However, Soucy and Dragon havent always been such imposing players. Starting at Lemon Bay as freshmen three years ago, neither possessed anything near the strength they have now. For Soucy, all the motivation he needed was watching the seniors lifting at school to inspire him to do the same. Ever since freshman year, I came from watching all the seniors lift so much weight,Ž he said. Seeing them bench 225 pounds for 20 times, Ive always wanted to be there. Since then, Ive pushed myself hard to get to that level. Now that Im there, its a nice feeling.Ž Dragon found himself in the same situation as a freshman, looking up to the football players at Lemon Bay who came before him. When he saw the work Soucy was putting in, it didnt take much convincing to join his classmate on the journey. Well, freshman year I wasnt that strong, and Soucy over here, he was killing it,Ž Dragon said. So, me and him started working out together.Ž It wasnt long before Manta Rays coach Don Southwell convinced them to join the weightlifting team, and Soucy and Dragon anchor imposingfront line for Mantas SUN FILE PHOTOLemon Bay lineman Wyatt Soucy (No. 74) and Kyle Dragon (No. 63) help lead their team onto the eld in the Kicko Classic game.MANTAS | 3 NBA: Hall of FameBy JIMMY GOLENAP SPORTS WRITERSPRINGFIELD, Mass. „ Grant Hill thinks his Hall of Fame classmate Ray Allen is being undersold if hes only remembered as a 3-point shooter. I remember Milwaukee Ray,Ž Hill said, recalling Allens “rst stop in the league. He was one of the greatest shooters of all time, but Ray would dunk on you. He would drive to the basket. I dont think of him as (just) a shooter.Ž A two-time NBA champion who predated „ and set the stage for „ the current proliferation of long-distance shooting, Allen will AP PHOTOThe class of 2018 inductees into the Basketball Hall of Fame, from left, Ray Allen, Maurice Cheeks, Charles LeftyŽ Driesell, Grant Hill, Steve Nash, Dino Radja, Charlie Scott, Katie Smith, Tina Thompson, Rod Thorn, and Rick Welts pose for a photograph during a news conference at the Naismith Memorial Basketball Hall of Fame, Thursday, in Springeld, Massachusetts.HALL | 8

PAGE 38

Page 2 E/N/C www.yoursun.com The Sun | Friday, September 7, 2018 Florida Lotterywww.flalottery.com PICK 2Sept. 6N .......................................1-5 Sept. 6D .......................................9-4 Sept. 5N .......................................3-1 Sept. 5D .......................................4-5 Sept. 4N .......................................9-9 Sept. 4D .......................................0-2 D-Day, N-Night PICK 3Sept. 6N ....................................6-9-9 Sept. 6D ....................................1-1-8 Sept. 5N ....................................6-7-7 Sept. 5D ....................................1-9-5 Sept. 4N ....................................4-4-0 Sept. 4D ....................................5-3-8 D-Day, N-Night PICK 4Sept. 6N ................................2-4-3-0 Sept. 6D ................................0-6-1-4 Sept. 5N ................................8-7-6-9 Sept. 5D ................................2-5-4-0 Sept. 4N ................................5-4-6-9 Sept. 4D ................................3-4-7-7 D-Day, N-Night PICK 5Sept. 6N .............................7-7-0-4-8 Sept. 6D .............................2-8-8-3-8 Sept. 5N .............................3-8-5-1-0 Sept. 5D .............................9-4-0-0-2 Sept. 4N .............................7-4-1-6-6 Sept. 4D .............................0-8-6-8-2 D-Day, N-Night FANTASY 5Sept. 6 .........................................Late Sept. 5 ........................8-13-16-30-32 Sept. 4 ..........................1-6-13-30-36PAYOFF FOR SEPT. 50 5-digit winner .........................$ „ 229 4-digit winners ...................$555 7,689 3-digit winners .............$24.50 CASH FOR LIFESept. 6 ........................6-11-13-32-38 Cash Ball ..........................................3 € € € Sept. 3 ......................19-22-24-31-37 Cash Ball ..........................................1PAYOFF FOR SEPT. 60 5-5 CB ..........................$1,000/Day 0 5-5 .............................$1,000/Week 3 4-5 CB ..................................$2,500 11 4-5 ........................................$500 LUCKY MONEYSept. 4 ............................21-25-33-45 Lucky Ball .......................................13 € € € Aug. 31 ..........................15-22-23-24 Lucky Ball .......................................17PAYOFF FOR SEPT. 40 4-of-4 LB .........................$2 million 2 4-of-4 ..............................$4,146.00 40 3-of-4 LB ..........................$453.00 603 3-of-4 ...............................$89.00 LOTTOSept. 5 .....................8-9-13-18-20-46 Sept. 1 .................20-23-24-41-47-51 Aug. 29 ...............15-20-23-36-38-44PAYOFF FOR SEPT. 50 6-digit winners ...............$3 million 15 5-digit winners .............$5,091.50 942 4-digit winners ................$54.50 18,509 3-digit winners ..................$5ESTIMATED JACKPOT $3.5 million POWERBALLSept. 5 ........................6-15-50-59-60 Powerball .......................................13 € € € Sept. 1 ......................11-54-55-61-66 Powerball .........................................9PAYOFF FOR SEPT. 50 5-5 + PB .....................$100 Million 0 5-5 ..................................$1 Million 0 4-5 + PB ............................$50,000 15 4-5 ........................................$100ESTIMATED JACKPOT $114 million MEGA MILLIONSSept. 4 ..........................2-7-25-35-44 Mega ball .........................................3 € € € Aug. 31 ......................7-18-29-32-45 Mega ball .......................................17PAYOFF FOR SEPT. 40 5 of 5 + MB .................$167 Million 0 5 of 5 ...............................$1 Million 1 4 of 5 + MB ........................$10,000 21 4 of 5 .....................................$500ESTIMATED JACKPOT $187 million SPORTS ON TV 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 BASKETBALL7 p.m. NBA „ 2018 Naismith Memorial Basketball Hall of Fame Enshrinement Ceremony, at Springeld, Mass.COLLEGE FOOTBALL8 p.m. ESPN2 „ TCU at SMUGOLF5:30 a.m. GOLF „ European PGA Tour, Omega European Masters, second round, at Crans Montana, Switzerland 9:30 a.m. GOLF „ European PGA Tour, Omega European Masters, second round, at Crans Montana, Switzerland 2 p.m. GOLF „ PGA Tour, BMW Championship, second round, at Newtown Square, Pa.MLB BASEBALL7 p.m. MLB „ Regional coverage, Houston at Boston OR Chicago Cubs at WashingtonSOCCER2:30 p.m. ESPN2 „ UEFA Nations League, Italy vs. Poland, at Bologna, Italy 8 p.m. FS1 „ Men, International friendly, United States vs. Brazil, at East Rutherford, N.J. 10 p.m. LIFE „ NWSL, Seattle at PortlandTENNISNoon ESPN2 „ U.S. Open, mens doubles championship, at New York 4 p.m. ESPN „ U.S. Open, mens seminals, at New YorkWNBA BASKETBALL9 p.m. ESPNEWS „ Finals (best-of 5 series), Game 1, Washington at Seattlefeet in front of the hole and stopped 5 feet away next to the pin. Woods hit nothing longer than a 9-iron into the par 4s. McIlroy relied heavily on his wedge game to make a strong bid at 59, only to make consecutive bogeys late in his round and having to settle for a 62. Through all the sweat, through all the birdies, they managed to give Philadelphia fans a reason to cheer for golf in the hours before the Super Bowl champion Eagles opened the NFL season Thursday night against Atlanta. It was one of those days where it was out there,Ž McIlroy said. And it was a Thursday, “nally, that included Woods in the mix. He had failed to break par in the opening round at 10 of his last 11 tournaments. Got off to a better start than I have most of the season. And as of right now,Ž he said, pausing to smile, Im one back. Just the way it goes.Ž He had just signed his card and saw that McIlroy was at 9 under, and by the time he stepped out from the hot sun and suggested another ice bath might be in order, McIlroy had dropped two shots before “nishing with a two-putt birdie. It was the lowest score for Woods since he shot 61 in the second round of the 2013 Bridgestone Invitational, which he won by seven shots for his 79th title on the PGA Tour and 90th worldwide. It remains his last victory. And it was his best opening round since a 61 in the 1999 Byron Nelson Classic on a similar kind of day. Woods shot 29 on the front nine that day at Cottonwood Valley and it wasnt even the best score in his group (Paul Goydos shot 28). Woods wound up with a one-shot lead that day and tied for seventh. Woods returned to the same putter he has used to win 13 of his 14 majors „ his third different putter in as many weeks „ and saw some familiar results. He opened with a 20-foot birdie putt at No. 10, shot 29 on the back nine, and then rolled in a 15-foot birdie putt on No. 1 to reach 7 under through 10 holes. He didnt make many more, but he had chances. His only bogey came at the par-3 eighth, by far the most dif“cult pin on the course. Woods was between clubs, went with a soft 4-iron and yanked it into the rough. He pitched to 18 feet, a good shot up a ridge and onto a green that sloped away from him. The putt caught the lip. Woods and McIlroy still had to hit the shots and make the putts. The wide fairways and temperatures in the 90s allowed the golf ball to seemingly ”y forever and made for such low scoring that 48 players in the 69-man “eld broke par. Rickie Fowler opened with a 65 in his “rst tournament since the PGA Championship, and at times it felt like he was getting lapped playing alongside Woods. Jordan Spieth couldnt keep it in play off the tee and didnt get under par until his 15th hole. He birdied three of the last four for a 67. Peter Uihlein, who only advanced to the third FedEx Cup playoff event with birdies on his last three holes on the TPC Boston last week, had a 64 to join a group that included FedEx Cup champion Justin Thomas.WOODSFROM PAGE 1 By STEPHEN WHYNOAP HOCKEY WRITERCHICAGO „ Clayton Keller took an eight-hour bus ride from Montreal to Boston for a hockey game at Fenway Park and wont soon forget the experience of playing outdoors. It was pretty cool,Ž Keller said. Hed love to take the game outside again in the NHL with the Arizona Coyotes but will probably have to wait a while. This season, the NHL is going back to familiar favorites for the Winter Classic between the Chicago Blackhawks and Boston Bruins at Notre Dame Stadium and the Stadium Series game between the Philadelphia Flyers and Pittsburgh Penguins at Lincoln Financial Field. Itll be the sixth outdoor game for the Blackhawks, “fth for the Penguins, fourth for the Flyers and third for the Bruins. While eight teams havent gotten a chance, those days could be approaching. I think were getting close to that point,Ž deputy commissioner Bill Daly said Thursday. Having said that, these are pretty scarce events. You want to position them in a way where theyre going to achieve the most success, however thats de“ned. So having a game thatll generate a bigger rating or being in an iconic stadium or venue, those are things that generate excitement and may get people to tune in. Its important for these games to do well.Ž The Coyotes, Carolina, Columbus, Dallas, Florida Panthers, Nashville, Tampa Bay and Vegas have yet to be scheduled for one of 26 outdoor games since the debut of the Winter Classic in 2008. Players from those teams understand why big-market counterparts are chosen instead but “gure theres value in spreading the wealth. We talk about growing the game, right?Ž Columbus defenseman Seth Jones said. You have to get nontraditional markets and put outdoor games in nontraditional markets in order to grow the game. You dont need it to be grown in Toronto or Philly because those are already huge markets. But I understand why ticket sales, all that stuff plays a factor and ticket prices and that stuff. It kind of is what it is, but it would be pretty cool to be in an outdoor game.ŽNHL aims to get more teams involved in outdoor games TENNIS: U.S. OpenBy HOWARD FENDRICHAP TENNIS WRITERNEW YORK (AP) „ Serena Williams was a bit shaky at the start of her U.S. Open semi“nal. For all of six minutes. Thats how long it took her to drop the opening two games. Williams spent the next hour playing ”awlessly, particularly at the net, and grabbed 12 of the last 13 games to beat No. 19 seed Anastasija Sevastova of Latvia 6-3, 6-0 and reach her ninth “nal at Flushing Meadows and 36th at all Grand Slam tournaments. With one more victory, Williams will earn her seventh U.S. Open championship and her 24th major singles trophy, equaling Margaret Court for the most in tennis history. Williams already owns the mark for the most in the half-century professional era; Court won some of hers against amateur competition. A year ago, Williams missed the U.S. Open because she gave birth to her daughter, Olympia, during the tournament. She then dealt with complications related to blood clots. The American returned to the tour in February and to Grand Slam action at the French Open in May, when she had to withdraw from the “eld with an injured chest muscle. At her second major back, Wimbledon, she was the runner-up. Now comes a chance to take a title and become, a few weeks shy of turning 37, the oldest woman to win a Slam in singles. On Saturday, Williams will face 2017 runner-up Madison Keys, the No. 14 seed, or 20th-seeded Naomi Osaka of Japan, who were scheduled to play each other in the second semi“nal. Neither Keys, who is 23, nor Osaka, 20, has won a Grand Slam title. Keys has beaten Osaka all three times they have met, including this year at the French Open and two years ago at the U.S. Open, when she came back after trailing 5-1 in the third set.Serena Williams cruises into 9th US Open final AP PHOTOSerena Williams serves to Anastasija Sevastova, of Latvia, during the seminals of the U.S. Open tennis tournament, Thursday, in New York. U.S. OPENBy HOWARD FENDRICHAP TENNIS WRITERNEW YORK „ Roger Federer positioned a tiny black fan so it would blow air right at his face during changeovers in a bid to cool off during what became a stunning loss at the U.S. Open. Rafael Nadal piled up so many soaked white towels next to his sideline bench the following night that it looked like laundry day. The man he beat after “ve sets and nearly “ve hours, Dominic Thiem, found it impossible to run in shoes he called completely wet.Ž And a day later, Novak Djokovics quarter“nal opponent made an unusual plea to leave the court at 2-all, right in the middle of a set, so he could change out of his drenched clothes and sneakers „ and Djokovic was OK with it, because it gave him a chance to remove his shirt and chill out for a bit. Djokovic leaned back, put his hands behind his head and stretched his legs Wednesday night in Arthur Ashe Stadium, looking more like someone relaxing by the pool than a guy in the grind of a Grand Slam match. Dont sweat the small stuff? Try telling that to Federer, Nadal, Djokovic and all of the other players, ball boys and girls, spectators and everyone else dripping through this most uncomfortable of U.S. Opens, where its not just the heat, its the humidity. I personally have never sweat as much as I have here. Incredible. I mean, I have to take at least 10 shirts for every match,Ž said Djokovic, a two-time champion at Flushing Meadows who faces 2014 runner-up Kei Nishikori in the semi“nals Friday. Its, literally, after two games, youre soaking.Ž He was among those who noted just how much even the stoic Federer „ gasp! „ was perspiring when he was upset in the fourth round on Monday night, when the humidity was about 75 percent. Its exceeded that on other evenings, while the temperature keeps topping 90 degrees, day after day, although its supposed to begin dropping Friday. I have never seen Roger sweat. Ever,Ž said John Isner, the highest-ranked American man. If hes sweating a lot, and has to change clothes, then you know its pretty humid out there.Ž Isner estimated that he might have lost 8 to 10 pounds during his quarter“nal loss Tuesday in Ashe to 2009 champion Juan Martin del Potro, wholl meet Nadal in the semi“nals. Whatever the humidity is on outer courts or in the city,Ž Isner said, I think its ampli“ed on center court. Its just we have seen it all tournament long „ the girls and the guys out there, just sweating a lot.Ž One player who wasnt sure what the fuss was all about was 20th-seeded Naomi Osaka, who represents Japan and trains in Florida. I actually dont think its that hot. Sorry,Ž Osaka said after her quarter“nal victory. I dont know, I think its because Im used to the Florida heat. So yeah, I kind of enjoyed it. I like sweating.Ž Its been so unusually muggy that the U.S. Tennis Association, which runs the Open, made up a rule on the ”y to offer some help to the men, letting them take a 10-minute break between the third and fourth sets of a match that goes that long if its too hot. There already was a rule on the womens tour offering that sort of pause between the second and third sets. When junior and wheelchair matches were suspended Thursday, it meant things got bad enough to warrant some sort of concession to the heat on seven of the tournaments 11 days.So tough not to sweat the small stuff at hot, humid US Open

PAGE 39

The Sun | Friday, September 7, 2018 www.yoursun.com E/N/C Page 3 the results speak for themselves. Lemon Bay weightlifting has reeled off four straight years of winning both its district and region, and Soucy and Dragon are no small part of that. Now, the duo can both bench around 330 pounds and squat over 500 pounds each. Southwell said its easy to see how the hard work has paid off. Oh gosh man, theyre tough to block,Ž Southwell said. We have to choke em down a little bit in practice just so we can get a play off sometimes.Ž Friday night against Golden Gate, Soucy and Dragon helped the Lemon Bay defense hold the Titans to just 14 “rsthalf points and secure a 16-14 halftime lead. However, playing both ways caught up with the Manta Rays in Week 1. The Titans outscored the Mantas 17-0 as they pulled away in the second half of the game for a 31-16 win. In the beginning, we had them pretty good,Ž Soucy said. Then it started wearing on us. We were cramping bad. Almost every one of our starters went out. That really hurts, especially when you have a small team like ours where almost every one of our starters go both ways. So that hurt big time. But thats why were going hard out here every single day now. Well get better at that.Ž Next up for the Mantas is a rivalry matchup with the Pirates, tonight at 7:30 p.m. at Port Charlotte High School. Facing a Pirates team that has put up 87 points through two games, the Lemon Bay defense knows it will have its hands full, but it welcomes the challenge all the same. As far as Soucy is concerned, playing Port Charlotte is part of what inspired him to join the football team and grow into his strength in the “rst place. It means everything,Ž he said. Thats what I base my season off of, is working hard for this game. For me, its everything. Ever since I was little, coming up to Lemon Bay games with my sister, the biggest rivalry games have been with Port Charlotte and seeing them beat us by two or three points always killed me. So I cant wait to see if we can stop them.ŽMANTASFROM PAGE 1 SUN PHOTO BY TIM KERNWyatt Soucy (No. 74) takes pride in playing both ways for Lemon Bay. PREP VOLLEYBALL: Riverdale 3, North Port 0By JACOB HOAGSTAFF WRITERFORT MYERS „ Facing a stout Riverdale High School team, the North Port High School volleyball team couldnt eliminate their errors in a 3-0 road loss Thursday night. Riverdale is a great team, theyre fundamentally sound and dont make mistakes,Ž North Port coach Chassity Taylor said. We just came out ”at and we were ”at the whole night. There was nothing that made them want it tonight.Ž For every quick tip or powerful return from the Lady Bobcats (4-3) came a better dig or block. Through the “rst two sets, the Lady Raiders (5-1) had an answer for everything. With the “rst set close and the Lady Raiders leading 14-11, a slew of errors enabled Riverdale to end the set on an 11-2 run and take it 25-13. The second set wasnt much different. Two aces from junior Hailey Ogden and a block from freshman Brayden Hipp, gave the Lady Raiders a 13-4 lead that they stretched, taking the set 25-14. The Lady Raiders rode the height of senior Heather Demarest (5-foot-10) and Averie Schneider (6-foot), as well as the athleticism of Hipp, and North Port couldnt slow them down. In the third set though, it looked like a much different North Port team. A Riverdale error midway through the set, gave North Port its “rst lead since the opening point. The set remained close until the end, but Riverdale pulled away for a 25-19 set win, giving them the match. The good thing is that everyone got to play tonight,Ž Taylor said. Kelsey doesnt normally start for us and she started tonight and played amazing.Ž Leading the Lady Bobcats statistically, were junior Abby Hutchinson with seven kills and six blocks and freshman Haylee Rhoads with three kills and six blocks.North Port cant slow down athletic Riverdale FRIDAYFootball Charlotte at Venice, 7:30 p.m. Lemon Bay at Port Charlotte 7:30 p.m. DeSoto County at Mulberry, 7:30 p.m. Boys Golf Venice at Bulldog Invite at Kelly Greens Country Club, 8:30 a.m. Swimming Charlotte at Northeast Relays in St. Petersburg, 5 p.m. SATURDAYCross Country Lemon Bay „ at Celery Fields, 8 a.m. Charlotte/Port Charlotte/North Port „ at Fort Myers Invite, 7:30 a.m. Swimming Charlotte „ at Northeast Relays in St. Petersburg, 5 p.m. Lemon Bay „ tri-meet at Potter Park YMCA, 12 p.m. Port Charlotte … at CSN, 5 p.m. Venice … at Viera, TBD PREP SPORTS CALENDAR PREP VOLLEYBALL: Charlotte 3, Fort Myers 0By JUSTIN RAFFONESUN CORRESPONDENTThe “nal score doesnt tell the whole story, but it tells you the most important thing. The Charlotte Tarpons (7-3) girls volleyball team walked away with a 3-0 win over a tough Fort Myers Green Wave (7-3) squad. The Tarpons fought and scratched to the threeset sweep, not giving in to multiple comeback attempts from Fort Myers, who have been pegged as a state “nal four contender. Charlotte won in straightsets 25-18, 25-22 and 25-22 to run their winning streak up to four. Not surprisingly to those following the Lady Tarpons this year, Shelby Beisner once again stole the show. Beisner was the most impressive player on the court Thursday, outpacing Fort Myers four college bound Seniors and Notre Dame commit, Sophomore Paris Thompson. My girls played on all cylinders,Ž said coach Michelle Dill. We came in mentally ready and prepared.Ž Beisner paced the way with 15 kills, 19 digs and four aces, including two consecutively in the second set to swing the moment in the Tarpons favor and give them a 15-12 lead. Not to be outdone by her teammate, Kaitlyn Chavarria came up big on multiple occasions for the Tarpons. Twice Chavarria blocked two shots at the net, to kill a Green Wave rally, she also added nine kills of her own, Consistently causing the Fort Myers defenders to fall back to their heals or the court. Each set saw a multitude of ties, lead changes and a handful of controversial calls. The Green Wave were issued a yellow card after complaining on three non-calls of a net violation. The last set was very nerve-racking,Ž said Dill. But we came out “red up and I could see we werent going to give up tonight.Ž SUN PHOTOS BY JENNIFER BRUNO Charlottes Ashleigh Miller hits the ball through the hands of the Fort Myers defense.Tarpons shut down Green Wave Charlottes Shelby Beisner returns the serve during the Thursday evening game against Fort Myers on the Tarpons homecourt.

PAGE 40

Page 4 E/N/C www.yoursun.com The Sun | Friday, September 7, 2018AMERICAN LEAGUENATIONAL LEAGUEEAST DIVISION TEAM W L PCT. GB WCGB L10 STR HOME AWAY Boston 97 44 .688 „ „ 7-3 W-3 48-18 49-26 New York 87 53 .621 9 „ 4-6 L-1 48-24 39-29 Tampa Bay 75 64 .540 21 8 7-3 L-1 41-24 34-40 Toronto 63 77 .450 33 20 3-7 L-1 35-36 28-41 Baltimore 41 99 .293 55 42 4-6 L-1 24-44 17-55 CENTRAL DIVISION TEAM W L PCT GB WCGB L10 STR HOME AWAY Cleveland 80 60 .571 „ „ 6-4 W-3 44-28 36-32 Minnesota 63 76 .453 16 20 2-8 L-5 39-29 24-47 Detroit 57 83 .407 23 26 4-6 W-2 34-34 23-49 Chicago 56 84 .400 24 27 5-5 L-2 28-44 28-40 Kansas City 46 93 .331 33 37 7-3 L-2 25-45 21-48 WEST DIVISION TEAM W L PCT GB WCGB L10 STR HOME AWAY Houston 87 53 .621 „ „ 7-3 W-5 40-32 47-21 Oakland 84 57 .596 3 „ 5-5 W-1 43-29 41-28 Seattle 78 62 .557 9 5 4-6 W-1 40-29 38-33 Los Angeles 68 72 .486 19 15 5-5 W-1 34-34 34-38 Texas 61 79 .436 26 22 3-7 L-1 32-43 29-36 EAST DIVISION TEAM W L PCT. GB WCGB L10 STR HOME AWAY Atlanta 76 63 .547 „ „ 4-6 L-3 37-34 39-29 Philadelphia 73 66 .525 3 4 4-6 L-1 43-26 30-40 Washington 69 71 .493 7 9 5-5 L-2 35-35 34-36 New York 63 76 .453 13 14 5-5 W-1 28-40 35-36 Miami 56 84 .400 20 22 4-6 W-1 34-41 22-43 CENTRAL DIVISION TEAM W L PCT. GB WCGB L10 STR HOME AWAY Chicago 82 57 .590 „ „ 6-4 W-1 44-24 38-33 Milwaukee 79 62 .560 4 „ 7-3 L-1 42-27 37-35 St. Louis 78 62 .557 4 „ 6-4 W-2 37-31 41-31 Pittsburgh 69 71 .493 13 9 5-5 W-3 38-34 31-37 Cincinnati 59 82 .418 24 19 3-7 L-4 32-38 27-44 WEST DIVISION TEAM W L PCT. GB WCGB L10 STR HOME AWAY Colorado 77 62 .554 „ „ 6-4 W-5 37-30 40-32 Los Angeles 76 64 .543 1 2 7-3 L-1 39-36 37-28 Arizona 75 64 .540 2 2 4-6 W-1 36-32 39-32 San Francisco 68 73 .482 10 10 4-6 L-5 39-30 29-43 San Diego 56 86 .394 22 23 6-4 W-1 27-45 29-41 MAJOR LEAGUE BASEBALLINDIANS 9, BLUE JAYS 4CLEVELAND AB R H BI BB SO AVG. Lindor ss 5 3 4 4 0 0 .288 Kipnis 2b 5 1 1 3 0 1 .230 Ramirez 3b 5 0 1 0 0 1 .286 Encarnacion dh 5 1 3 0 0 1 .238 A lonso 1b 5 0 0 0 0 3 .241 Cabrera rf 3 0 0 0 1 2 .278 B.Barnes rf 0 0 0 0 0 0 .000 Gomes c 4 1 1 0 0 0 .255 G.Allen cf 4 1 2 1 0 1 .242 Guyer lf 3 2 1 1 0 0 .205 T OTALS 39 9 13 9 1 9 T ORONTO AB R H BI BB SO AVG. McKinney rf 3 0 1 0 0 0 .351 a-Grichuk ph-rf 2 0 2 0 0 0 .244 T ravis 2b 5 0 1 0 0 0 .239 Gurriel Jr. ss 3 1 1 0 1 0 .294 Morales dh 3 1 0 0 1 2 .259 Pillar cf 4 0 0 0 0 2 .246 T ellez 1b 4 1 3 1 0 0 .800 1-Davis pr 0 0 0 0 0 0 .000 S moak 1b 0 0 0 0 0 0 .249 Hernandez lf 4 1 1 2 0 3 .241 McGuire c 4 0 1 0 0 1 .250 Diaz 3b 3 0 1 0 0 0 .255 b-Urena ph 1 0 0 0 0 1 .255 T OTALS 36 4 11 3 2 9 CLEVELAND 101 031 003„9 13 1 T ORONTO 000 400 000„4 11 2 a-singled for McKinney in the 7th. b-struck out for Diaz in the 9th. 1-ran for Tellez in the 8th. E„Alonso (10), Travis (9), Paulino (1). LOB„Cleveland 5, Toronto 7. 2B„G.Allen (7), Guyer (9), Tellez 3 (4), Hernandez (27), McGuire (1). HR„Lindor (32), off Gaviglio; Lindor (33), off Gaviglio; Kipnis (15), off Leiter Jr.. RBIs„Lindor 4 (84), Kipnis 3 (63), G.Allen (17), Guyer (24), Tellez (2), Hernandez 2 (52). CS„Ramirez (6). Runners left in scoring position„Cleveland 3 (Gomes, Guyer 2); Toronto 4 (Morales, Hernandez 2, McGuire). RISP„Cleveland 4 for 9; Toronto 3 for 14. Runners moved up„Travis, Gurriel Jr., McGuire. LIDP„Gomes. GIDP„Travis 2, Morales. DP„Cleveland 3 (Ramirez, Lindor, Alonso), (Ramirez, Kipnis, Alonso), (Otero, Lindor, Alonso); Toronto 1 (Travis). CLEVELAND IP H R ER BB SO NP ERA Bieber, W,9-3 6.1 7 4 3 1 6 89 4.63 Olson 0 1 0 0 0 0 5 6.23 Cimber, H,12 .2 0 0 0 0 0 4 3.41 C.Allen, H,6 1 1 0 0 1 2 24 4.30 Otero 1 2 0 0 0 1 11 5.40 TORONTO IP H R ER BB SO NP ERA Gaviglio, L,3-8 4.1 6 5 5 0 4 72 5.25 Fernandez 2-3 1 0 0 0 0 16 2.25 Shafer 1 2 1 0 1 0 18 0.00 D.Barnes 1 0 0 0 0 1 14 5.50 Paulino 1 1 0 0 0 2 17 0.00 Leiter Jr. 1 3 3 3 0 2 22 6.27 Olson pitched to 1 batter in the 7th. Inherited runners-scored„Olson 1-0, Cimber 2-0, Fernandez 2-2. HBP„Leiter Jr. (Guyer). Umpires„Home, Chad Whitson; First, Alan Porter; Second, Angel Hernandez; Third, Todd Tichenor. T„2:53. A„20,618 (53,506).PADRES 6, REDS 2SAN DIEGO AB R H BI BB SO AVG. Jankowski cf-rf 4 0 1 0 0 1 .259 Urias 2b 4 0 0 1 0 2 .171 Renfroe lf 4 1 1 1 0 1 .255 Hosmer 1b 4 1 1 0 0 0 .250 Myers 3b 4 1 2 0 0 1 .253 Reyes rf 3 0 0 0 0 2 .258 J.Castillo p 0 0 0 0 0 0 .000 Wingenter p 0 0 0 0 0 0 --d-Spangenberg ph 1 0 0 0 0 1 .236 Stammen p 0 0 0 0 0 0 --Yates p 0 0 0 0 0 0 .000 Mejia c 4 2 2 4 0 1 .286 Galvis ss 3 1 1 0 1 1 .237 Lauer p 1 0 0 0 0 0 .080 a-Pirela ph 1 0 0 0 0 1 .249 Stock p 0 0 0 0 0 0 --Margot cf 2 0 1 0 0 0 .249 TOTALS 35 6 9 6 1 11 CINCINNATI AB R H BI BB SO AVG. Hamilton cf 4 0 0 0 0 2 .237 Hernandez p 0 0 0 0 0 0 .000 Hughes p 0 0 0 0 0 0 --Peraza ss 4 0 3 0 0 0 .288 Votto 1b 2 0 0 0 2 1 .282 Suarez 3b 3 0 0 0 1 1 .289 Ervin lf 4 0 0 0 0 1 .265 Schebler rf 4 1 1 1 0 3 .274 Herrera 2b 4 0 0 0 0 3 .188 Barnhart c 3 0 0 0 0 1 .250 L.Castillo p 1 0 0 0 0 1 .120 b-Trahan ph 1 0 0 0 0 0 .250 Wisler p 0 0 0 0 0 0 .000 c-Williams ph-cf 1 1 1 1 0 0 .301 TOTALS 31 2 5 2 3 13 SAN DIEGO 001 400 100„6 9 0 CINCINNATI 000 000 200„2 5 1 a-struck out for Lauer in the 5th. b-popped out for L.Castillo in the 5th. c-homered for Wisler in the 7th. d-struck out for Wingenter in the 8th. E„Peraza (19). LOB„San Diego 5, Cincinnati 5. 2B„Myers (18). HR„Mejia (1), off L.Castillo; Renfroe (20), off L.Castillo; Mejia (2), off L.Castillo; Schebler (14), off Wingenter; Williams (2), off Wingenter. RBIs„Urias (3), Renfroe (57), Mejia 4 (4), Schebler (41), Williams (6). SB„Jan kowski (22). SF„Urias. S„Jankowski. Runners left in scoring position„San Diego 3 (Renfroe 2, Mejia); Cincinnati 2 (Herrera 2). RISP„San Diego 1 for 7; Cincinnati 0 for 3. DP„Cincinnati 1 (Herrera, Votto). SAN DIEGO IP H R ER BB SO NP ERA Lauer 4 2 0 0 3 8 86 4.80 Stock 1 1 0 0 0 0 11 2.53 J.Castillo, W,2-2 1 0 0 0 0 1 10 2.67 Wingenter 1 2 2 2 0 2 20 4.50 Stammen 1 0 0 0 0 0 10 2.61 Yates 1 0 0 0 0 2 17 2.01 CINCINNATI IP H R ER BB SO NP ERA L.Castillo, L,8-12 5 5 5 2 0 7 81 4.79 Wisler 2 2 1 1 1 1 34 4.83 Hernandez 1 1 0 0 0 2 23 2.50 Hughe s 1 1 0 0 0 1 14 1.95 Stock pitched to 1 batter in the 6th. Inherited runners-scored„J.Castillo 1-0. Umpires„Home, Sam Holbrook; First, D.J. Reyburn; Second, Chris Segal; Third, Alfonso Marquez. T„2:57. A„14,303 (42,319).BOX SCORES ROUNDUP/MATCHUPSIndians 9, Blue Jays 4: Francisco Lindor had two solo homers and four RBIs, Shane Bieber pitched into the seventh inning to remain unbeaten in nine road starts and Cleveland beat Toronto on Thursday night for its third straight win. Lindor connected on right-hander Sam Gaviglios third pitch of the game, the seventh leadoff homer of his career, then went deep to right off Gaviglio again in the third for his eighth career multihomer game. Lindor has 33 home runs this season. He added a two-run single in the “fth and singled again in the ninth. Padres 6, Reds 2: Francisco Mejia hit a solo homer and a three-run shot during his “rst start as the Padres up-and-coming catcher, leading San Diego to a victory over Cincinnati. LATE Atlanta at Arizona Chicago Cubs at Washington: No telling who the Chicago Cubs will use as their closer when the NL Central leaders open a series at Washington. Brandon Morrow held the job through the All-Star break, but hasnt pitched since then because of a biceps injury. He hasnt thrown off a mound during his recovery. Pedro Strop has gotten the ball in the ninth inning lately, but has never been a full-time closer. Steve Cishek and Justin Wilson also could perhaps “ll in. Manager Joe Maddon says even if Morrow heals, its hard to say how hed be used.TODAYS PITCHING COMPARISONNATIONAL LEAGUE 2018 TEAM LAST THREE STARTS TEAMS PITCHERS TIME W-L ERA REC W-L IP ERA San Diego Kennedy (R) 1-2 5.76 1-4 1-0 16.0 2.81 Cincinnati DeSclafani (R) 6:40p 7-4 4.37 10-6 1-1 16.1 5.51 Chicago Lester (L) 15-5 3.53 21-7 2-0 17.2 2.04 Washington Ross (R) 7:05p 0-0 0.00 0-0 0-0 0.0 0.00 Miami Straily (R) 5-6 4.13 10-12 1-1 20.0 2.70 Pittsburgh Archer (R) 7:05p 4-7 4.56 11-12 0-2 14.0 5.14 Philadelphia Nola (R) 15-4 2.23 19-9 1-1 20.2 2.18 New York Matz (L) 7:10p 5-11 4.20 12-13 0-1 19.0 1.89 San Fran. Holland (L) 7-8 3.56 14-12 1-0 17.1 1.56 Milwaukee Anderson (R) 8:10p 9-7 3.96 14-13 2-0 16.0 3.94 Los Angeles Kershaw (L) 6-5 2.40 11-10 1-0 22.0 2.05 Colorado Gray (R) 8:40p 11-7 4.70 16-10 2-0 19.0 4.26 Atlanta Gausman (R) 9-9 3.78 11-16 2-0 19.0 0.47 Arizona Corbin (L) 9:40p 10-5 3.06 16-12 0-1 18.0 2.00AMERICAN LEAGUE 2018 TEAM LAST THREE STARTS TEAMS PITCHERS TIME W-L ERA REC W-L IP ERA Cleveland Carrasco (R) 16-8 3.52 16-10 1-2 17.2 5.09 Toronto Estrada (R) 7:07p 7-11 5.43 11-13 1-2 11.2 10.80 Baltimore Bundy (R) 7-13 5.36 8-18 0-2 14.1 8.79 Tampa Bay Snell (L) 7:10p 17-5 2.02 17-9 3-0 18.2 1.45 Houston Cole (R) 13-5 2.86 20-8 2-0 16.2 4.32 Boston Price (L) 7:10p 14-6 3.60 20-6 2-0 18.0 2.50 Los Angeles Pena (R) 1-4 4.19 5-8 0-1 19.0 3.79 Chicago Rodon (L) 8:10p 6-4 2.89 8-7 2-1 19.1 3.72 Kansas City Fillmyer (R) 2-1 4.01 3-6 1-0 16.0 5.06 Minnesota Gonsalves (L) 8:10p 0-2 9.90 1-2 0-2 10.0 9.90 Texas Gallardo (R) 8-3 6.06 10-3 1-1 16.0 4.50 Oakland Bassitt (R) 10:05p 2-3 3.19 4-3 1-0 14.1 3.77 New York Tanaka (R) 10-5 3.83 14-9 1-1 20.0 2.70 Seattle Paxton (L) 10:10p 11-5 3.74 15-10 2-0 11.0 6.55INTERLEAGUE 2018 TEAM LAST THREE STARTS TEAMS PITCHERS TIME W-L ERA REC W-L IP ERA St. Louis Gomber (L) 5-0 2.77 7-0 2-0 18.0 2.50 Detroit Norris (L) 7:10p 0-3 5.49 0-3 0-2 11.1 4.76 KEY: TEAM REC-Teams Record in games started by todays pitcher. THIS DATE IN BASEBALLSEPT. 7 1923: Howard Ehmke of the Boston Red Sox tossed a 4-0, no-hit victory over the Philadelphia Athletics. Philadelphias Slim Harriss hit a ball to the wall for a double, but was called out for missing “rst base, preserving the no-hitter. 1962: Maury Wills of Los Angeles stole four bases and set a National League record with a total of 82 for the season. The Dodgers lost to the Pittsburgh Pirates 10-1. 1975: The Cincinnati Reds, leading by 20 games, clinched the National League West ”ag with an 8-4 win over the San Franciso Giants. It was the earliest clinching date in league history. 1984: Dwight Gooden of the Mets struck out Ron Cey of the Chicago Cubs in the second inning for No. 228 to set a National League record for a rookie. Gooden passed Grover Cleveland Alexander, who set the mark with 227 in 1911. New York coasted to a 10-0 victory behind Goodens one-hitter. 1998: Ken Griffey Jr. homered twice against Baltimore, giving baseball three 50-homer players in a season for the “rst time. Griffey joined Mark McGwire and Babe Ruth as the only players to hit 50 or more in consecutive seasons. Ruth did it in 1920-21 and 1927-28, and McGwire hit 50 or more the last three years. 2007: Curtis Granderson hit his 20th home run in Detroits 6-1 win over Seattle, making him only the sixth major league player since 1900 with at least 20 home runs, 20 doubles and 20 triples in one season. 2017: The Cleveland Indians set a franchise record with their 15th consecutive win, beating the Chicago White Sox 11-2 behind another terri“c outing for Corey Kluber.STATISTICAL LEADERS A MERICAN LEAGUE RUNS: Lindor, Cleveland, 114; Betts, Boston, 111; Mart inez, Boston, 103; Benintendi, Boston, 97; Bregman, Houston, 95; Ramirez, Cleveland, 95; Trout, Los Ange les, 88; Stanton, New York, 87; Chapman, Oakland, 86; Springer, Houston, 85. RBI: Martinez, Boston, 115; Davis, Oakland, 106; Bregman, Houston, 96; Ramirez, Cleveland, 96; Encarnacion, Cleveland, 94; Bogaerts, Boston, 89; Lowrie, Oakland, 86; Cruz, Seattle, 84; Haniger, Seattle, 84; Stanton, New Y ork, 84. HITS: Martinez, Boston, 170; Segura, Seattle, 163; Merri“eld, Kansas City, 162; Lindor, Cleveland, 160; Betts, Boston, 157; Bregman, Houston, 156; Castellanos, Detroit, 155; Rosario, Minnesota, 154; Brantley, Cleve land, 152; Benintendi, Boston, 148. DOUBLES: Bregman, Houston, 47; Bogaerts, Boston, 41; Lindor, Cleveland, 40; Betts, Boston, 39; Andujar, New Y ork, 38; Benintendi, Boston, 37; Castellanos, Detroit, 37; Escobar, Arizona, 37; Piscotty, Oakland, 37; 3 tied at 36. T RIPLES: Smith, Tampa Bay, 9; Sanchez, Chicago, 9; Hernandez, Toronto, 7; Kiermaier, Tampa Bay, 7; Span, Seattle, 7; Benintendi, Boston, 6; Chapman, Oakland, 6; Jones, Detroit, 6; Moncada, Chicago, 6; Profar, Texas, 6. HOME RUNS: Davis, Oakland, 40; Martinez, Boston, 39; Ramirez, Cleveland, 37; Gallo, Texas, 34; Cruz, Seattle, 33; Stanton, New York, 33; Lindor, Cleveland, 31; Trout, Los Angeles, 31; 3 tied at 29. S TOLEN BASES: Gordon, Seattle, 30; Merri“eld, Kansas City, 30; Ramirez, Cleveland, 29; Smith, Tampa Bay, 28; Betts, Boston, 27; Anderson, Chicago, 25; Lindor, Cleveland, 22; Trout, Los Angeles, 22; Benintendi, Boston, 20; Segura, Seattle, 20. PITCHING: Kluber, Cleveland, 18-7; Severino, New York, 17-6; Snell, Tampa Bay, 17-5; Carrasco, Cleveland, 16-8; Porcello, Boston, 16-7; Happ, New York, 15-6; Price, Boston, 14-6; Verlander, Houston, 14-9; 3 tied at 13. ERA: Sale, Boston, 1.97; Snell, Tampa Bay, 2.02; Bauer, Cleveland, 2.22; Verlander, Houston, 2.73; Kluber, Cleveland, 2.75; Cole, Houston, 2.86; Clevinger, Cleveland, 3.11; Morton, Houston, 3.14; Severino, New York, 3.32; Fiers, Oakland, 3.38. S TRIKEOUTS: Verlander, Houston, 248; Cole, Houston, 243; Sale, Boston, 219; Bauer, Cleveland, 214; Severino, New York, 199; Kluber, Cleveland, 190; Carrasco, Cleveland, 187; Paxton, Seattle, 186; Morton, Houston, 185; Clevinger, Cleveland, 182.WEDNESDAYS GAMES American League Cleveland 3, Kansas City 1 Toronto 10, Tampa Bay 3 L.A. Angels 9, Texas 3 Detroit 10, Chicago White Sox 2 Houston 9, Minnesota 1 Oakland 8, N.Y. Yankees 2 Seattle 5, Baltimore 2 National League Pittsburgh 3, Cincinnati 2 St. Louis 7, Washington 6 Miami 2, Philadelphia 1 N.Y. Mets 7, L.A. Dodgers 3 Chicago Cubs 6, Milwaukee 4 Colorado 5, San Francisco 3 Interleague Boston 9, Atlanta 8 SATURDAYS GAMES American League Houston at Boston, 4:05 p.m. Texas at Oakland, 4:05 p.m. Cleveland at Toronto, 4:07 p.m. Baltimore at Tampa Bay, 6:10 p.m. Kansas City at Minnesota, 7:10 p.m. L.A. Angels at Chi. White Sox, 7:10 p.m. N.Y. Yankees at Seattle, 9:10 p.m. National League Miami at Pittsburgh, 1:05 p.m. San Diego at Cincinnati, 4:10 p.m. Chicago Cubs at Washington, 7:05 p.m. Philadelphia at N.Y. Mets, 7:10 p.m. San Francisco at Milwaukee, 7:10 p.m. Atlanta at Arizona, 8:10 p.m. L.A. Dodgers at Colorado, 8:10 p.m. Interleague St. Louis at Detroit, 6:10 p.m.MLB CALENDAROct. 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. Nov. 8-15: All-Star tour of Japan. Nov. 14-15: Owners meetings, Atlanta. Nov. 26-29: Major League Baseball Players Association executive board meeting, Irving, Texas. TOP TEN A MERICAN LEAGUE Player G AB R H Pct. Betts Bos 121 468 111 157 .335 JMartinez Bos 132 507 103 170 .335 Altuve Hou 118 462 71 147 .318 Segura Sea 127 523 82 164 .314 Trout LAA 120 407 88 124 .305 Merri“eld KC 135 533 69 162 .304 Brantley Cle 125 501 77 152 .303 MSmith TB 119 387 51 117 .302 Bregman Hou 137 524 95 156 .298 Andujar NYY 128 491 74 146 .297 NATIONAL LEAGUE Player G AB R H Pct. Gennett Cin 136 518 82 166 .320 Yelich Mil 125 500 96 158 .316 Zobrist ChC 116 376 60 117 .311 Cain Mil 121 463 76 143 .309 Martinez StL 132 460 53 142 .309 FFreeman Atl 139 535 85 164 .307 Markakis Atl 139 542 73 165 .304 Story Col 138 530 77 158 .298 Arenado Col 133 498 88 148 .297 JBaez ChC 136 519 87 154 .297 Through Sept. 5 NATIONAL LEAGUE RUNS: Blackmon, Colorado, 100; Yelich, Milwaukee, 96; Carpenter, St. Louis, 93; Albies, Atlanta, 92; Arenado, Colorado, 88; Harper, Washington, 88; Baez, Chicago, 87; Turner, Washington, 86; Freeman, Atlanta, 85; Goldschmidt, Arizona, 84. RBI: Baez, Chicago, 100; Suarez, Cincinnati, 100; Aguilar, Milwaukee, 95; Story, Colorado, 95; Arenado, Colorado, 93; Rizzo, Chicago, 90; Harper, Washington, 89; Markakis, Atlanta, 85; Yelich, Milwaukee, 85; 2 tied at 84. HITS: Gennett, Cincinnati, 166; Markakis, Atlanta, 165; Freeman, Atlanta, 164; Story, Colorado, 158; Yelich, Milwaukee, 158; Peraza, Cincinnati, 155; Turner, Washington, 155; Baez, Chicago, 154; Goldschmidt, Arizona, 153; Castro, Miami, 152. DOUBLES: Carpenter, St. Louis, 39; Markakis, Atlanta, 39; Story, Colorado, 39; Freeman, Atlanta, 36; Baez, Chicago, 35; Rendon, Washington, 35; Albies, Atlanta, 34; Cabrera, Philadelphia, 33; Polanco, Pittsburgh, 31; CTaylor, Los Angeles, 31. TRIPLES: KMarte, Arizona, 10; Baez, Chicago, 9; Desmond, Colorado, 8; Nimmo, New York, 8; CTaylor, Los Angeles, 8; Difo, Washington, 7; Hamilton, Cincinnati, 7; Rosario, New York, 7; 4 tied at 6. HOME RUNS: Carpenter, St. Louis, 35; Muncy, Los Angeles, 32; Aguilar, Milwaukee, 31; Arenado, Colorado, 31; Goldschmidt, Arizona, 31; Harper, Washington, 31; Story, Colorado, 31; Suarez, Cincinnati, 31; Baez, Chicago, 30; 3 tied at 27. STOLEN BASES: Turner, Washington, 35; SMarte, Pittsburgh, 30; Hamilton, Cincinnati, 29; Cain, Milwaukee, 26; Inciarte, Atlanta, 25; Story, Colorado, 25; MTaylor, Washington, 24; Baez, Chicago, 21; Jankowski, San Diego, 21; Peraza, Cincinnati, 20. PITCHINGS: cherzer, Washington, 16-6; Lester, Chicago, 15-5; Nola, Philadelphia, 15-4; Chacin, Milwaukee, 14-6; Godley, Arizona, 14-8; Mikolas, St. Louis, 14-4; Freeland, Colorado, 13-7; Greinke, Arizona, 13-9; 3 tied at 12. ERA: deGrom, New York, 1.68; Nola, Philadelphia, 2.23; Scherzer, Washington, 2.28; Foltynewicz, Atlanta, 2.75; Freeland, Colorado, 2.96; Greinke, Arizona, 2.97; Corbin, Arizona, 3.06; Mikolas, St. Louis, 3.06; Williams, Pittsburgh, 3.15; Wood, Los Angeles, 3.37. STRIKEOUTS: Scherzer, Washington, 260; deGrom, New York, 230; Corbin, Arizona, 214; Nola, Philadelphia, 188; Marquez, Colorado, 184; Foltynewicz, Atlanta, 179; Greinke, Arizona, 176; Pivetta, Philadelphia, 172; Godley, Arizona, 170; Wheeler, New York, 168.

PAGE 41

The Sun | Friday, September 7, 2018 www.yoursun.com E/N/C Page 5 SCOREBOARD PRO BASEBALLAMERICAN LEAGUEAll times EasternEAST DIVISION W L PCT. GB Boston 97 44 .688 „ New York 87 53 .621 9 Tampa Bay 75 64 .540 21 Toronto 63 77 .450 33 Baltimore 41 99 .293 55 CENTRAL DIVISION W L PCT. GB Cleveland 80 60 .571 „ Minnesota 63 76 .453 16 Detroit 57 83 .407 23 Chicago 56 84 .400 24 Kansas City 46 93 .331 33 WEST DIVISION W L PCT. GB Houston 87 53 .621 „ Oakland 84 57 .596 3 Seattle 78 62 .557 9 Los Angeles 68 72 .486 19 Texas 61 79 .436 26Wednesdays GamesBoston 9, Atlanta 8 Cleveland 3, Kansas City 1 Toronto 10, Tampa Bay 3 L.A. Angels 9, Texas 3 Houston 9, Minnesota 1 Detroit 10, Chicago White Sox 2 Oakland 8, N.Y. Yankees 2 Seattle 5, Baltimore 2Thursdays GameCleveland 9, Toronto 4Todays GamesCleveland (Carrasco 16-8) at Toronto (Estrada 7-11), 7:07 p.m. Baltimore (Bundy 7-13) at Tampa Bay (Snell 17-5), 7:10 p.m. Houston (Cole 13-5) at Boston (Price 14-6), 7:10 p.m. St. Louis (Gomber 5-0) at Detroit (Norris 0-3), 7:10 p.m. Kansas City (Fillmyer 2-1) at Minnesota (Gonsalves 0-2), 8:10 p.m. L.A. Angels (Pena 1-4) at Chicago White Sox (Rodon 6-4), 8:10 p.m. Texas (Gallardo 8-3) at Oakland (Hendriks 0-1), 10:05 p.m. N.Y. Yankees (Tanaka 10-5) at Seattle (Paxton 11-5), 10:10 p.m.Saturdays GamesHouston at Boston, 4:05 p.m. Texas at Oakland, 4:05 p.m. Cleveland at Toronto, 4:07 p.m. Baltimore at Tampa Bay, 6:10 p.m. St. Louis at Detroit, 6:10 p.m. Kansas City at Minnesota, 7:10 p.m. L.A. Angels at Chicago White Sox, 7:10 p.m. N.Y. Yankees at Seattle, 9:10 p.m.NATIONAL LEAGUEAll times Eastern EAST DIVISION W L PCT. GB Atlanta 76 63 .547 „ Philadelphia 73 66 .525 3 Washington 69 71 .493 7 New York 63 76 .453 13 Miami 56 84 .400 20 CENTRAL DIVISION W L PCT. GB Chicago 82 57 .590 „ Milwaukee 79 62 .560 4 St. Louis 78 62 .557 4 Pittsburgh 69 71 .493 13 Cincinnati 59 82 .418 24 WEST DIVISION W L PCT. GB Colorado 77 62 .554 „ Los Angeles 76 64 .543 1 Arizona 75 64 .540 2 San Francisco 68 73 .482 10 San Diego 56 86 .394 22Wednesdays GamesBoston 9, Atlanta 8 Pittsburgh 3, Cincinnati 2 St. Louis 7, Washington 6 Miami 2, Philadelphia 1 N.Y. Mets 7, L.A. Dodgers 3 Chicago Cubs 6, Milwaukee 4 Colorado 5, San Francisco 3Thursdays GamesSan Diego 6, Cincinnati 2 Chicago Cubs at Washington, late Atlanta at Arizona, lateTodays GamesSan Diego (Kennedy 1-2) at Cincinnati (DeSclafani 7-4), 6:40 p.m. Chicago Cubs (Lester 15-5) at Washington (Ross 0-0), 7:05 p.m. Miami (Straily 5-6) at Pittsburgh (Archer 4-7), 7:05 p.m. Philadelphia (E”in 9-6) at N.Y. Mets (Matz 5-11), 7:10 p.m. St. Louis (Gomber 5-0) at Detroit (Norris 0-3), 7:10 p.m. San Francisco (Holland 7-8) at Milwaukee (Anderson 9-7), 8:10 p.m. L.A. Dodgers (Kershaw 6-5) at Colorado (Gray 11-7), 8:40 p.m. Atlanta (Gausman 9-9) at Arizona (Corbin 10-5), 9:40 p.m.Saturdays GamesMiami at Pittsburgh, 1:05 p.m. San Diego at Cincinnati, 4:10 p.m. St. Louis at Detroit, 6:10 p.m. Chicago Cubs at Washington, 7:05 p.m. Philadelphia at N.Y. Mets, 7:10 p.m. San Francisco at Milwaukee, 7:10 p.m. Atlanta at Arizona, 8:10 p.m. L.A. Dodgers at Colorado, 8:10 p.m.PRO FOOTBALLNFL All times Eastern AMERICAN CONFERENCE EAST W L T PCT. PF PA Buffalo 0 0 0 .000 0 0 Miami 0 0 0 .000 0 0 New England 0 0 0 .000 0 0 N.Y. Jets 0 0 0 .000 0 0 SOUTH W L T PCT. PF PA Houston 0 0 0 .000 0 0 Indianapolis 0 0 0 .000 0 0 Jacksonville 0 0 0 .000 0 0 Tennessee 0 0 0 .000 0 0 NORTH W L T PCT. PF PA Baltimore 0 0 0 .000 0 0 Cincinnati 0 0 0 .000 0 0 Cleveland 0 0 0 .000 0 0 Pittsburgh 0 0 0 .000 0 0 WEST W L T PCT. PF PA Denver 0 0 0 .000 0 0 Kansas City 0 0 0 .000 0 0 L.A. Chargers 0 0 0 .000 0 0 Oakland 0 0 0 .000 0 0 NATIONAL CONFERENCE EAST W L T PCT. PF PA Dallas 0 0 0 .000 0 0 N.Y. Giants 0 0 0 .000 0 0 Philadelphia 0 0 0 .000 0 0 Washington 0 0 0 .000 0 0 S OUTH W L T PCT. PF PA Atlanta 0 0 0 .000 0 0 Carolina 0 0 0 .000 0 0 New Orleans 0 0 0 .000 0 0 Tampa Bay 0 0 0 .000 0 0 NORTH W L T PCT. PF PA Chicago 0 0 0 .000 0 0 Detroit 0 0 0 .000 0 0 Green Bay 0 0 0 .000 0 0 Minnesota 0 0 0 .000 0 0 WEST W L T PCT. PF PA Arizona 0 0 0 .000 0 0 L.A. Rams 0 0 0 .000 0 0 San Francisco 0 0 0 .000 0 0 Seattle 0 0 0 .000 0 0WEEK 1 Thursdays GameAtlanta at Philadelphia, lateSundays GamesBuffalo 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s GamesNew York Jets at Detroit, 7:10 p.m. Los Angeles Rams at Oakland, 10:20 p.m.NFL INJURY REPORTThe National Football League injury report, as provided by the league (DNP: did not practice; LIMITED: limited participation; FULL: Full participation):SundayBUFFALO at BALTIMORE „ BILLS: DNP: WR Ray-Ray McCloud (knee), LB Julian Stanford (nose). RAVENS: DNP: DT Willie Henry (abdomen), TE Hayden Hurst (foot). LIMITED: CB Maurice Canady (thigh), LB Kenny Young (knee). CINCINNATI at INDIANAPOLIS „ BENGALS: DNP: WR Cody Core (back). LIMITED: S Clayton Fejedelem (calf), T Cordy Glenn (shoulder), CB Tony McRae (ankle). FULL: TE Tyler Eifert (back), LB Vincent Rey (ankle), TE Mason Schreck (toe). COLTS: DNP: T Denzelle Good (knee/wrist), RB Marlon Mack (hamstring). LIMITED: T Anthony Castonzo (hamstring), CB Nate Hairston (hamstring), LB Darius Leonard (ankle/chest), LB Anthony Walker (groin). DALLAS at CAROLINA „ COWBOYS: DNP: C Travis Frederick (illness), DE Datone Jones (knee), S Xavier Woods (hamstring). LIMITED: CB Chidobe Awuzie (back), G Parker Ehinger (knee), S Kavon Frazier (shoulder). PANTHERS: DNP: G Brendan Mahon (neck), WR Curtis Samuel (medical illness). LIMITED: TE Chris Manhertz (foot), G Amini Silatolu (knee), T Daryl Williams (knee). HOUSTON at NEW ENGLAND „ TEXANS: DNP: CB Kayvon Webster (achilles). LIMITED: WR Keke Coutee (hamstring), LB Duke Ejiofor (hamstring), WR Will Fuller (hamstring), LB Whitney Mercilus (hamstring). FULL: K Kaimi Fairbairn (right thigh), CB Kevin Johnson (concussion). PATRIOTS: LIMITED: LB JaWhaun Bentley (illness), S Duke Dawson (hamstring), TE Jacob Hollister (hamstring), RB Sony Michel (knee). FULL: T Marcus Cannon (calf), S Nate Ebner (knee) JACKSONVILLE at N.Y. GIANTS „ JAGUARS: DNP: TE Austin Seferian-Jenkins (core muscle). LIMITED: C Brandon Linder (knee), T Jermey Parnell (knee). GIANTS: DNP: LB Tae Davis (hamstring), DE Olivier Vernon (ankle). KANSAS CITY at L.A. CHARGERS „ CHIEFS: DNP: S Eric Berry (heel). FULL: DE Allen Bailey (knee), DT Justin Hamilton (ankle), WR Marcus Kemp (ankle), LB Reggie Ragland (knee). CHARGERS: Practice Not Complete PITTSBURGH at CLEVELAND „ STEELERS: d LIMITED: TE Vance McDonald (foot). BROWNS: DNP: LB James Burgess (concussion), CB E.J. Gaines (knee). LIMITED: LB Genard Avery (glute), DT Trevon Coley (ankle), TE Seth DeValve (quadricep), WR Josh Gordon (hamstring), T Desmond Harrison (knee). FULL: CB Damarious Randall (knee). SAN FRANCISCO at MINNESOTA „ 49ERS: Practice Not Complete. VIKINGS: DNP: CB Mackensie Alexander (ankle), RB Roc Thomas (ankle). LIMITED: C Pat El”ein (ankle, shoulder), T Riley Reiff (foot), CB Xavier Rhodes (hamstring), CB Marcus Sherels (hamstring). FULL: WR Stacy Coley (groin). SEATTLE at DENVER „ SEAHAWKS: Practice Not Complete. BRONCOS: LIMITED: G Sam Jones (low back), LB Shane Ray (wrist). FULL: LB Joseph Jones (hamstring), G Ronald Leary (knee), LB Brandon Marshall (knee), WR Tim Patrick (calf), CB Bradley Roby (wrist). TAMPA BAY at NEW ORLEANS „ BUCCANEERS: DNP: DT Vita Vea (calf). LIMITED: T Donovan Smith (knee), G Evan Smith (hip), CB M.J. Stewart (foot). SAINTS: DNP: T Andrus Peat (quadricep). TENNESSEE at MIAMI „ TITANS: DNP: S Kendrick Lewis (foot). LIMITED: T Jack Conklin (knee), LB Rashaan Evans (hamstring), LB Harold Landry (ankle), LB Derrick Morgan (knee). DOLPHINS: DNP: WR DeVante Parker (“nger). LIMITED: TE MarQueis Gray (foot), G Ted Larsen (knee). FULL: RB Frank Gore (achilles), WR Jakeem Grant (concussion), G Josh Sitton (shoulder). WASHINGTON at ARIZONA „ REDSKINS: DNP: WR Maurice Harris (concussion). FULL: LB Zach Brown (oblique), QB Colt McCoy (right thumb). CARDINALS: DNP: DE Markus Golden (knee). LIMITED: TE Jermaine Gresham (achilles), RB T.J. Logan (ankle), DT Robert Nkemdiche (foot), DT Corey Peters (knee), DT Olsen Pierre (toe). FULL: T Korey Cunningham (thumb). CHICAGO at GREEN BAY „ BEARS: DNP: S DeAndre Houston-Carson (forearm, back). LIMITED: TE Daniel Brown (shoulder). PACKERS: DNP: S Josh Jones (ankle). LIMITED: LB Oren Burks (shoulder), LB James Crawford (hamstring).COLLEGE FOOTBALLTHE AP TOP 25 POLLThe Top 25 teams in The Associated Press college football poll, with “rst-place votes in parentheses, records through Sept. 3, total points based on 25 points for a “rst-place vote through one point for a 25th-place vote, and last weeks ranking (LW): RECORD PTS LW 1. Alabama (48) 1-0 1511 1 2. Clemson (12) 1-0 1467 2 3. Georgia 1-0 1350 3 4. Ohio State 1-0 1262 5 5. Wisconsin (1) 1-0 1258 4 6. Oklahoma 1-0 1251 7 7. Auburn 1-0 1236 9 8. Notre Dame 1-0 1080 12 9. Washington 0-1 870 6 10. Stanford 1-0 865 13 11. Louisiana State 1-0 801 25 12. Virginia Tech 1-0 777 20 13. Penn State 1-0 768 10 14. West Virginia 1-0 762 17 15. Michigan State 1-0 684 11 16. Texas Christian 1-0 632 16 17. Southern California 1-0 628 15 18. Mississippi State 1-0 538 18 19. Central Florida 1-0 407 21 20. Boise State 1-0 391 22 21. Michigan 0-1 318 14 22. Miami 0-1 241 8 23. Oregon 1-0 217 24 24. South Carolina 1-0 125 „ 25. Florida 1-0 89 „ Others receiving votes: Utah 71, Oklahoma St. 62, Boston College 31, Texas A&M 29, Northwestern 28, Maryland 12, Mississippi 11, NC State 9, Florida St. 8, Memphis 6, Houston 6, Washington St. 6, Iowa St. 4, Kansas St. 3, Iowa 3, Hawaii 3, BYU 3, Fresno St. 1, Arkansas St. 1. THE AP TOP 25 SCHEDULEAll times EasternWEEK 3 TodayNo. 16 Texas Christian at SMU, 8 p.m.SaturdayNo. 1 Alabama vs. Arkansas State, 3:30 p.m. No. 2 Clemson at Texas A&M, 7 p.m. No. 3 Georgia at No. 24 South Carolina, 3:30 p.m. No. 4 Ohio State vs. Rutgers, 3:30 p.m. No. 5 Wisconsin vs. New Mexico, noon No. 6 Oklahoma vs. UCLA, 1 p.m. No. 7 Auburn vs. Alabama State, 7:30 p.m. No. 8 Notre Dame vs. Ball State, 3:30 p.m. No. 9 Washington vs. North Dakota, 5 p.m. No. 10 Stanford vs. No. 17 Southern Cal, 8:30 p.m. No. 11 LSU vs. SE Louisiana, 7 p.m. No. 12 Virginia Tech vs. William & Mary, 2 p.m. No. 13 Penn State at Pittsburgh, 8 p.m. No. 14 West Virginia vs. Youngstown State, 6 p.m. No. 15 Michigan State at Arizona State, 10:45 p.m. No. 18 Mississippi State at Kansas State, noon No. 19 UCF vs. SC State, 6 p.m. No. 20 Boise State vs. UConn, 10:15 p.m. No. 21 Michigan vs. Western Michigan, noon No. 22 Miami vs. Savannah State, 6 p.m. No. 23 Oregon vs. Portland State, 2 p.m. No. 25 Florida vs. Kentucky, 7:30 p.m.RESULTS/SCHEDULEWEEK 3 Thursdays Games SOUTHKennesaw State at Tennessee Tech, lateMIDWESTMissouri State 52, Lincoln (Mo.) 24 Todays Games EASTLincoln (Pa.) at CCSU, 6 p.m.SOUTHWESTTCU at SMU, 8 p.m.Saturdays Games EASTLiberty at Army, noon Valparaiso at Duquesne, noon Virginia State at Robert Morris, noon Delaware State at St. Francis (Pa.), noon Campbell at Georgetown, 12:30 p.m. Villanova at Lehigh, 12:30 p.m. Holy Cross at Boston College, 1 p.m. Albany (NY) at Rhode Island, 1 p.m. Sacred Heart at Bucknell, 3 p.m. Hampton at Monmouth (NJ), 3 p.m. Lafayette at Delaware, 3:30 p.m. Memphis at Navy, 3:30 p.m. Wagner at Syracuse, 3:30 p.m. Buffalo at Temple, 3:30 p.m. Colgate at New Hampshire, 6 p.m. Bryant at Stony Brook, 6 p.m. Youngstown State at West Virginia, 6 p.m. Penn State at Pittsburgh, 8 p.m.SOUTHGeorgia Tech at South Florida, noon Nevada at Vanderbilt, noon Towson at Wake Forest, noon Georgia State at NC State, 12:30 p.m. Air Force at FAU, 2 p.m. William & Mary at Virginia Tech, 2 p.m. Arkansas State at Alabama, 3:30 p.m. North Carolina at East Carolina, 3:30 p.m. Georgia at South Carolina, 3:30 p.m. Va. Lynchburg at Bethune-Cookman, 4 p.m. S. Illinois at Mississippi, 4 p.m. ETSU at Tennessee, 4 p.m. Appalachian State at Charlotte, 6 p.m. Furman at Elon, 6 p.m. UMass at Georgia Southern, 6 p.m. Jacksonville at Mercer, 6 p.m. Savannah State at Miami, 6 p.m. Mount St. Joseph at Morehead State, 6 p.m. Gardner-Webb at NC A&T, 6 p.m. St. Augustines at NC Central, 6 p.m. James Madison at Norfolk State, 6 p.m. Fordham at Richmond, 6 p.m. Waldorf at Stetson, 6 p.m. Chattanooga at The Citadel, 6 p.m. SC State at UCF, 6 p.m. VMI at Wofford, 6 p.m. E. Kentucky at Marshall, 6:30 p.m. North Alabama at Alabama A&M, 7 p.m. Louisiana-Lafayette at Alcorn State, 7 p.m. Presbyterian at Austin Peay, 7 p.m. UAB at Coastal Carolina, 7 p.m. Chowan at Davidson, 7 p.m. MVSU at Jacksonville State, 7 p.m. SE Louisiana at LSU, 7 p.m. Southern U. at Louisiana Tech, 7 p.m. Indiana State at Louisville, 7 p.m. UT Martin at Middle Tennessee, 7 p.m. Grambling State at Northwestern State, 7 p.m. Louisiana-Monroe at Southern Miss., 7 p.m. Jackson St. vs. Tennessee St. at Memphis, Tenn. 7 p.m. Florida A&M at Troy, 7 p.m. Samford at Florida State, 7:20 p.m. Alabama State at Auburn, 7:30 p.m. Kentucky at Florida, 7:30 p.m. FIU at Old Dominion, 7:30 p.m. Maine at W. Kentucky, 7:30 p.m. Nicholls at Tulane, 8 p.m.MIDWESTMississippi State at Kansas State, noon W. Michigan at Michigan, noon Duke at Northwestern, noon E. Michigan at Purdue, noon New Mexico at Wisconsin, noon Dayton at SE Missouri, 2 p.m. Kansas at Cent. Michigan, 3 p.m. N. Colorado at South Dakota, 3 p.m. Morgan State at Akron, 3:30 p.m. Howard at Kent State, 3:30 p.m. Colorado at Nebraska, 3:30 p.m. Ball State at Notre Dame, 3:30 p.m. Rutgers at Ohio State, 3:30 p.m. Iowa State at Iowa, 5 p.m. Maryland at Bowling Green, 6 p.m. Butler at Taylor, 6 p.m. Wyoming at Missouri, 7 p.m. Montana State at S. Dakota State, 7 p.m. W. Illinois at Illinois, 7:30 p.m. E. Illinois at Illinois State, 7:30 p.m. Virginia at Indiana, 7:30 p.m. Fresno State at Minnesota, 7:30 p.m. Utah at N. Illinois, 7:30 p.m. Cincinnati at Miami (Ohio), 8 p.m.SOUTHWESTArizona at Houston, noon UCLA at Oklahoma, 1 p.m. Lamar at Texas Tech, 4 p.m. Angelo State at Abilene Christian, 7 p.m. Cumberland (Tenn.) at Ark.-Pine Bluff, 7 p.m. Murray State at Cent. Arkansas, 7 p.m. McNeese State at Houston Baptist, 7 p.m. Prairie View at Sam Houston State, 7 p.m. Tarleton State at Stephen F. Austin, 7 p.m. Clemson at Texas A&M, 7 p.m. Texas Southern at Texas State, 7 p.m. Baylor at UTSA, 7 p.m. Incarnate Word at North Texas, 7:30 p.m. South Alabama at Oklahoma State, 8 p.m. Tulsa at Texas, 8 p.m.FAR WESTPortland State at Oregon, 2 p.m. Drake at Montana, 3 p.m. North Dakota at Washington, 5 p.m. W. New Mexico at Idaho, 6 p.m. E. Washington at N. Arizona, 7 p.m. Arkansas at Colorado State, 7:30 p.m. S. Utah at Oregon State, 8 p.m. New Mexico State at Utah State, 8 p.m. Southern Cal at Stanford, 8:30 p.m. Sacramento State at San Diego State, 9 p.m. UTEP at UNLV, 9 p.m. Weber State at Cal Poly, 9:05 p.m. San Diego at UC Davis, 10 p.m. California at BYU, 10:15 p.m. UConn at Boise State, 10:15 p.m. Michigan State at Arizona State, 10:45 p.m. San Jose State at Washington State, 11 p.m. Rice at Hawaii, 11:59 p.m.ODDSPREGAME.COM LINEMAJOR LEAGUE BASEBALL Today National LeagueFAVORITE LINE UNDERDOG LINE Chicago -137 at Washington +127 at Cincinnati -157 San Diego +147 at Pittsburgh -200 Miami +180 Philadelphia -152 at New York +142 at Milwaukee -157 San Francisco +147 Los Angeles -145 at Colorado +135 at Arizona -141 Atlanta +131American Leagueat Chicago Off Los Angeles Off Cleveland -185 at Toronto +170 at Tampa Bay -246 Baltimore +226 at Boston -105 Houston -105 at Minnesota -141 Kansas City +131 at Oakland -161 Texas +151 at Seattle -108 New York -102InterleagueSt. Louis -156 at Detroit +146COLLEGE FOOTBALL TodayFAVORITE OPEN TODAY O/U UNDERDOG TCU 17 22 58 at SMUSaturdayat Army 10 9 58 Liberty UAB 9 10 55 at Coa. Caro. Georgia Tech Pk 3 61 at So. Florida at Michigan 27 28 56 W. Michigan Appalachian St. 14 14 48 at Charlotte at Purdue 12 16 55 E. Michigan at Wisconsin 33 34 61 New Mexico at FAU 8 9 67 Air Force at ODU +1 1 51 FIU at Northwestrn 3 2 49 Duke Mississippi St. 3 8 54 at Kansas St. at Houston 3 4 72 Arizona at Vanderbilt 8 9 63 Nevada at N.C. State 23 24 57 Georgia St. at Oklahoma 25 30 64 UCLA at Utah St. 16 24 62 NMSU at Cent. Michigan 4 5 51 Kansas at UNLV 22 23 55 UTEP Memphis 4 7 69 at Navy North Carolina 10 16 60 at E. Carolina at Ohio State 31 35 64 Rutgers at Temple 6 4 50 Buffalo Georgia 9 10 56 at S. Carolina Baylor 9 15 50 at UTSA at Alabama 35 36 66 Arkansas St. at Nebraska 3 4 63 Colorado at South. Miss. 9 5 68 ULM at Notre Dame 39 34 62 Ball St. at Iowa 3 4 47 Iowa St. Maryland 14 16 65 at Bowl. Grn at Georgia Southern 2 2 62 UMass Clemson 13 12 54 at Texas A&M at Missouri 15 18 52 Wyoming at Indiana 7 6 51 Virginia at Florida 13 13 49 Kentucky Utah 7 10 47 at No. Illinois at Minnesota 1 2 47 Fresno St. Arkansas 6 14 70 at Colo. St. Miami Ohio 2 1 48 Cincinnati at Texas 21 22 61 Tulsa at Oklahoma St. 33 32 63 So. Alabama Penn State 9 8 56 at Pittsburgh at Stanford 4 6 56 Southern Cal. at BYU 1 3 46 California at Boise St. 32 31 64 UConn Michigan St. 5 6 54 at Arizona St. at Wash. St. 36 34 65 San Jose St. at Hawaii 14 17 71 RiceNFL SundayFAVORITE OPEN TODAY O/U UNDERDOG Pittsburgh 6 4 44 at Cleveland at Minnesota 5 6 46 San Fran. at Indianapolis 1 2 48 Cincinnati at Baltimore 3 7 40 Buffalo Jacksonville 3 3 43 at N.Y. Giants at New Orleans 7 9 49 Tampa Bay at New England 6 6 50 Houston Tennessee 1 1 45 at Miami at L.A. Chargers 3 3 48 Kansas City at Denver 1 3 42 Seattle at Carolina 2 3 42 Dallas at Arizona Pk 1 43 Washington at Green Bay 8 7 47 ChicagoMondayat Detroit 6 6 45 N.Y. Jets L.A. Rams 1 4 49 at OaklandUpdated odds available at Pregame.comTRANSACTIONSBASEBALLAmerican LeagueOAKLAND ATHLETICS „ Announced C Bruce Maxwell cleared waivers and was sent outright to Nashville.American AssociationCHICAGO DOGS „ Traded INF Stephen Perez to the Lancaster (Atlantic) for a player to be named. FARGO-MOORHEAD REDHAWKS „ Released INF Maikol Gonzalez. Traded RHPs Geoff Broussard and Travis Ballew to Lincoln to complete an earlier trade. WICHITA WINGNUTS „ Traded OFs Zach Nehrir and Angel Reyes to Lincoln to complete an earlier trade. Traded INF Chase Simpson to Cleburne to complete an earlier trade. Traded C John Nester to Somerset (Atlantic) for future considerations. Traded LHP Casey Harman to Sugar Land (Atlantic) for future considerations.FOOTBALLNational Football LeagueCINCINNATI BENGALS „ Waived DT Chris Okoye and CB Josh Shaw from the reserve/ injured list with injury settlements. MIAMI DOLPHINS „ Placed TE MarQueis Gray on injured reserve. Signed TE Gavin Escobar.HOCKEYNational Hockey LeagueCOLUMBUS BLUE JACKETS „ Signed president of hockey operations John Davidson and general manager Jarmo Kekalainen to contract extensions. Promoted Bill Zito to associate general manager and signed him to a contract extension.TENNISATP WORLD TOUR/WTA TOURU.S. OPENThursdays results at USTA Billie Jean King National Tennis Center, New York (seedings in parentheses):Womens Singles Semi“nals Serena Williams (17), United States, def. Anastasija Sevastova (19), Latvia, 6-3, 6-0. Mens Doubles Semi“nals Lukasz Kubot, Poland and Marcelo Melo (7), Brazil, def. Malek Jaziri, Tunisia and Radu Albot, Moldova, 7-6 (3), 3-6, 6-3. Mike Bryan, United States and Jack Sock (3), United States, def. Robert Farah, Colombia and Juan Sebastian Cabal (5), Colombia, 6-2, 6-7 (1), 6-4.Womens Doubles Semi“nals Coco Vandeweghe, United States and Ashleigh Barty (13), Australia, def. Barbora Krejcikova, Czech Republic and Katerina Siniakova (1), Czech Republic, 6-4, 7-6 (6). Kristina Mladenovic, France and Timea Babos (2), Hungary, def. Samantha Stosur, Australia and Shuai Zhang, China, 6-4, 7-6 (4).WEDNESDAYS RESULTS Mens Singles Quarter“nals Kei Nishikori (21), Japan, def. Marin Cilic (7), Croatia, 2-6, 6-4, 7-6 (5), 4-6, 6-4. Novak Djokovic (6), Serbia, def. John Millman, Australia, 6-3, 6-4, 6-4.Womens Singles Quarter“nals Madison Keys (14), United States, def. Carla Suarez-Navarro (30), Spain, 6-4, 6-3. Naomi Osaka (20), Japan, def. Lesia Tsurenko, Ukraine, 6-1, 6-1.Mens Doubles Quarter“nals Malek Jaziri, Tunisia and Radu Albot, Moldova, def. Bruno Soares, Brazil and Jamie Murray (4), Britain, 7-5, 6-4. Mike Bryan, United States and Jack Sock (3), United States, def. Maximo Gonzalez, Argentina and Nicolas Jarry, Chile, 6-4, 7-6 (3).Womens Doubles Quarter“nals Barbora Krejcikova, Czech Republic and Katerina Siniakova (1), Czech Republic, def. Demi Schuurs, Netherlands and Elise Mertens (7), Belgium, 2-6, 7-6 (7), 6-3. Samantha Stosur, Australia and Shuai Zhang, China, def. Anastasia Pavlyuchenkova, Russia and Anastasija Sevastova, Latvia, 6-2, 6-3.Mixed Doubles Semi“nals Bethanie Mattek-Sands, United States and Jamie Murray, Britain, def. Christina McHale, United States and Christian Harrison, United States, 6-4, 2-6, 10-8. Nikola Mektic, Croatia and Alicja Rosolska, Poland, def. Shuai Zhang, China and John Peers, Australia, 2-6, 6-4, 10-7.U.S. OPEN SHOW COURT SCHEDULESToday at USTA Billie Jean King National Tennis Center, New YorkArthur Ashe StadiumLukasz Kubot, Poland and Marcelo Melo (7), Brazil, vs. Mike Bryan, United States and Jack Sock (3), United States Rafael Nadal (1), Spain, vs. Juan Martin del Potro (3), Argentina Kei Nishikori (21), Japan, vs. Novak Djokovic (6), SerbiaLouis Armstrong StadiumHimari Sato, Japan and Qinwen Zheng, China, vs. Dalayna Hewitt, United States and Hailey Baptiste, United StatesCourt 17Clara Burel (11), France, vs. Emma Raducanu, Britain Cori Gauff (1), United States, vs. Dasha Lopatetskay a, Ukraine Nicolas Alvarez Varona, Spain and Gilbert Soares Klier Junior, Brazil, vs. Axel Nefve, United States and Emilio Nava, United States Jenson Brooksby, United States, vs. Brandon Nakashima (14), United StatesGOLFPGA TOURBMW CHAMPIONSHIP Thursdays leaders at Aronimink GC, Newtown Square, Pa. Purse: $9 million. Yardage: 7,267; Par: 70 (35-35)First RoundTiger Woods 33-29„62 Rory McIlroy 31-31„62 Xander Schauffele 31-32„63 Billy Horschel 33-31„64 Peter Uihlein 34-30„64 Justin Thomas 32-32„64 Alex Noren 32-32„64 Ryan Armour 31-34„65 Byeong Hun An 35-30„65 Rickie Fowler 34-31„65 Aaron Wise 33-32„65 Hideki Matsuyama 31-35„66 Gary Woodland 32-34„66 Jon Rahm 33-33„66 Justin Rose 32-34„66 Brian Gay 34-32„66 Henrik Stenson 33-33„66 Webb Simpson 32-34„66 Keegan Bradley 33-33„66 Andrew Putnam 32-35„67 Emiliano Grillo 34-33„67 Jordan Spieth 32-35„67 Bryson DeChambeau 33-34„67 J.J. Spaun 33-34„67 Keith Mitchell 34-33„67 C.T. Pan 32-35„67 Jason Day 33-34„67 Kyle Stanley 32-35„67 Beau Hossler 34-33„67 Ian Poulter 34-34„68 Patton Kizzire 35-33„68 Charles Howell III 35-33„68 Zach Johnson 36-32„68 Chez Reavie 33-35„68 Andrew Landry 33-35„68 Tony Finau 35-33„68 Ted Potter, Jr. 34-34„68 Adam Hadwin 35-34„69 Patrick Reed 35-34„69 Abraham Ancer 34-35„69 Jason Kokrak 34-35„69 Chris Kirk 34-35„69 Brian Harman 31-38„69 Pat Perez 33-36„69 Chesson Hadley 34-35„69 Brooks Koepka 33-36„69 Paul Casey 34-35„69 Tyrrell Hatton 35-34„69 Dustin Johnson 33-37„70 Francesco Molinari 34-36„70 Ryan Palmer 34-36„70 Brice Garnett 35-35„70 Rafa Cabrera Bello 36-34„70 Luke List 35-35„70 Kevin Na 35-35„70 Scott Piercy 36-34„70 Tommy Fleetwood 37-34„71 Bubba Watson 33-38„71 Cameron Smith 35-36„71 Austin Cook 35-36„71 Brandt Snedeker 34-37„71 Patrick Cantlay 34-37„71 Si Woo Kim 37-34„71 Kevin Kisner 33-39„72 Phil Mickelson 38-35„73 Louis Oosthuizen 38-35„73 Adam Scott 34-40„74 Marc Leishman 37-37„74 Brendan Steele 36-38„74EUROPEAN TOUREUROPEAN MASTERSThursdays leaders at Crans-sur-Sierre GC, Crans Montana, Switzerland Purse: $2.91 million. Yardage: 6,848; Par: 70First RoundMaximilian Kiefer, Germany 64 Andy Sullivan, England 65 Soren Kjeldsen, Denmark 65 Julien Guerrier, France 65 Hideto Tanihara, Japan 65 Nacho Elvira, Spain 66 David Drysdale, Scotland 66 Erick van Rooyen, South Africa 66 Justin Walters, South Africa 66 Thomas Detry, Belgium 67 Charl Schwartzel, South Africa 67 Pablo Larrazabal, Spain 67 Matthieu Pavon, France 67 Thomas Pieters, Belgium 67 Alexander Levy, France 67 Aaron Rai, England 67 Ryan Fox, New Zealand 67AlsoDavid Lipsky, United States 68 Doug Ghim, United States 68 Chase Kopeka, United States 71 Daniel Im, United States 72 John Daly, United States 77RYDER CUP ROSTERSUNITED STATESCaptain: Jim Furyk c-Bryson DeChambeau Rickie Fowler Dustin Johnson Brooks Koepka c-Phil Mickelson Patrick Reed Webb Simpson Jordan Spieth Justin Thomas Bubba Watson c-Tiger Woods Captains pick TBAEUROPECaptain: Thomas Bjorn c-Paul Casey, England Tommy Fleetwood, England c-Sergio Garcia, Spain Tyrrell Hatton, England Rory McIlroy, Northern Ireland Francesco Molinari, Italy Alex Noren, Sweden c-Ian Poulter, England Thorbjorn Olesen, Denmark Jon Rahm, Spain Justin Rose, England c-Henrik Stenson, SwedenAUTO RACINGUPCOMING RACESAll times EasternNASCAR MONSTER ENERGY CUP BIG MACHINE VODKA 400 AT THE BRICKYARDSite: Indianapolis. Schedule: Saturday, practice, 10:30 a.m. & 1:30 p.m. (NBCSN), qualifying, 6:15 p.m. (NBCSN); Sunday, race, 2 p.m., NBCSN. Track: Indianapolis Motor Speedway (oval, 2.5 miles). Race distance: 400 miles, 160 laps. Last year: Kasey Kahne won at the Brickyard, his only victory since 2014. Last race: Brad Keselowski broke through with his “rst win of 2018. Hes won at least once every season since 2010. Fast facts: Seven-time champion Jimmie Johnson is on the playoff bubble as the regular season wraps up this weekend. Its a bit convoluted, but Johnson should be in good shape with a strong run. ...Kyle Busch can clinch of the regular season title with 22 points on Sunday. ...Fourteen drivers will only make the playoffs with a win, a group led by the likes of Kahne, Ryan Newman and Jamie McMurray. ...Kevin Harvick leads the way with 40 playoff points. Next race: South Point 400, Sept. 16, Las Vegas Motor Speedway, Las Vegas. Online: www.nascar.comNASCAR XFINITY LILLY DIABETES 250Site: Indianapolis. Schedule: Today, practice, 1:05 & 3:05 p.m.; Saturday, qualifying, 11:45 p.m. (NBCSN), race, 6:15 p.m., NBCSN. Track: Indianapolis Motor Speedway. Race distance: 250 miles, 100 laps. Last year: William Byron picked up one of four series victories on his way to the championship. Last race: Keselowski made it a sweep at Darlington. Fast facts: Darlington and Sonoma had been the only two active tracks where Keselowski was winless in his career. He bene“ted from a wreck between Harvick and Ross Chastain to break his Darlington skid. ...Brandon Jones, Matt Tifft and Ryan Truex clinched playoff spots last weekend. They join Allgaier, Elliott Sadler, Cole Custer, Chrsitopher Bell, Daniel Hemric and Tyler Reddick in the 12-driver postseason “eld. ...Bell (24 playoff points) and Allgaier (19) remain the title favorites with the playoffs on the horizon. Next race: DC Solar 300, Sept. 15, Las Vegas Motor Speedway. Online: www.nascar.comNASCAR CAMPING WORLD TRUCKLast race: Justin Haley won the playoff opener in Canada. Next race: World of Westgate 200, Sept. 16, Las Vegas Motor Speedway, Las Vegas. Online: www.nascar.comVERIZON INDYCARLast race: Takuma Sato won in Portland, and Scott Dixon survived a “rst-lap crash. Dixon is up 29 points on Alexander Rossi with once race left. Next race: GoPro Grand Prix of Sonoma, Sept. 16, Sonoma Raceway, Sonoma, California. Online: www.indycar.comFORMULA ONELast race: Lewis Hamilton took “rst in Italy, making in three wins out of four. Next race: Singapore Grand Prix, Sept. 16, Marina Bay Street Circuit, Singapore. Online: www.formula1.comNHRA MELLO YELLO DRAG RACINGLast week: Terry McMillen led the way in Top Fuel in Indianapolis. Next race: Dodge Nationals, Sept. 16, Maple Grove Raceway, Lane Mohnton, Pennsylvania. Online: www.nhra.comSOCCERMAJOR LEAGUE SOCCERAll times Eastern EASTERN CONFERENCE W L T PTS GF GA New York Red Bulls 17 7 4 55 50 29 Atlanta United FC 16 5 6 54 56 33 New York City FC 14 8 6 48 50 37 Columbus 12 8 7 43 35 34 Philadelphia 12 11 4 40 39 41 Montreal 11 14 3 36 37 45 New England 8 10 9 33 40 42 D.C. United 8 11 6 30 42 43 Toronto FC 7 14 6 27 45 52 Orlando City 7 16 3 24 40 61 Chicago 6 15 6 24 37 52 WESTERN CONFERENCE W L T PTS GF GA FC Dallas 14 6 7 49 47 37 Los Angeles FC 13 7 7 46 54 42 Sporting Kansas City 13 7 6 45 48 33 Real Salt Lake 13 10 5 44 48 46 Seattle 12 9 5 41 35 27 Portland 11 7 8 41 38 36 Vancouver 11 9 7 40 45 52 Los Angeles Galaxy 10 10 8 38 51 54 Minnesota United 9 15 2 29 38 52 Houston 7 13 7 28 43 42 Colorado 6 14 6 24 31 48 San Jose 4 15 8 20 41 52 3 points for victory, 1 point for tieWednesdays GameNew England 1, New York City FC 0Saturdays GamesD.C. United at New York City FC, 4:55 p.m. Orlando City at Sporting Kansas City, 8:30 p.m. Colorado at Portland, 10:30 p.m.Wednesday, Sept. 12Minnesota United at D.C. United, 7:30 p.m.Saturday, Sept. 15Atlanta United FC at Colorado, 3:30 p.m. Los Angeles Galaxy at Toronto FC, 7:30 p.m. Montreal at Philadelphia, 7:30 p.m. Columbus at FC Dallas, 8 p.m. Portland at Houston, 8:30 p.m. Minnesota United at Real Salt Lake, 9:30 p.m. Seattle at Vancouver, 10 p.m. New England at Los Angeles FC, 10:30 p.m. Sporting Kansas City at San Jose, 10:30 p.m.Sunday, Sept. 16New York Red Bulls at D.C. United, 1 p.m. Orlando City at Chicago, 5 p.m.U.S. OPEN CUPAll times Eastern CHAMPIONSHIP Wednesday, Sept. 26Philadelphia (MLS) at Houston (MLS), 7 p.m.NATIONAL WOMENS SOCCER LEAGUEAll times Eastern W L T PTS GF GA x-North Carolina 16 1 6 54 48 17 x-Seattle 11 4 8 41 26 16 x-Portland 11 6 6 39 37 27 x-Chicago 9 4 10 37 37 26 Utah 8 7 8 32 20 22 Houston 9 9 5 32 35 34 Orlando 8 9 6 30 30 36 Washington 2 17 5 11 12 35 Sky Blue FC 0 17 6 6 20 52 3 points for victory, 1 point for tie; x-clinched playoff spotSept. 4Chicago 5, Sky Blue FC 0Todays GameSeattle at Portland, 10 p.m.Saturdays GamesOrlando at Sky Blue FC, noon Chicago at Utah, 3:30 p.m. Houston at North Carolina, 7:30 p.m.PLAYOFFS Semi“nalsSunday, Sept. 16: TBD at North Carolina, 3 p.m. Sunday, Sept. 16: TBD at TBD, TBAChampionshipSaturday, Sept. 22: TBD vs. TBD at Portland, 4:30 p.m.2018 U.S. MENS TEAM RESULTS/SCHEDULEAll times Eastern (Record: Won 2, Lost 0, Tied 3)Sunday, Jan. 28 United States 0, BosniaHerzogovina 0 Tuesday, March 27 „ United States 1, Paraguay 0 Monday, May 28 „ United States 3, Bolivia 0 Saturday, June 2 „ Ireland 1, United States 1 Saturday, June 9 „ United States 1, France 1 Friday, Sept. 7 „ vs. Brazil at East Rutherford, N.J., 7:30 p.m. Tuesday, Sept. 11 „ vs. Mexico at Nashville, Tenn., 8:30 p.m. Thursday, Nov. 15 „ vs. England at London, 3 p.m. Tuesday, Nov. 20 „ vs. Italy (site TBD), 3 p.m.PRO BASKETBALLWNBA PLAYOFFSAll times EasternFIRST ROUND Aug. 21Phoenix 101, Dallas 83 Los Angeles 75, Minnesota 68SECOND ROUND Aug. 23Washington 96, Los Angeles 64 Phoenix 96, Connecticut 86SEMIFINALS (Best-of-5) SEATTLE 3, PHOENIX 2Aug. 26: Seattle 91, Phoenix 87 Aug. 28: Seattle 91, Phoenix 87, OT Aug. 31: Phoenix 86, Seattle 66 Sept. 2: Phoenix 86, Seattle 84 Sept. 4: Seattle 94, Phoenix 84WASHINGTON 3, ATLANTA 2Aug. 26: Washington 87, Atlanta 84 Aug. 28: Atlanta 78, Washington 75 Aug. 31: Atlanta 81, Washington 76 Sept. 2: Washington 97, Atlanta 76 Sept. 4 Washington 86, Atlanta 81FINALS (Best-of-5) (x-if necessary)Today: Washington at Seattle, 9 p.m. Sunday: Washington at Seattle, 3:30 p.m. Wednesday, Sept 12: Seattle at Washington, 8 p.m. x-Friday, Sept. 14: Seattle at Washington, 8 p.m. x-Sunday, Sept. 16: Washington at Seattle, 8 p.m.

PAGE 42

Page 6 E/N/C www.yoursun.com The Sun | Friday, September 7, 2018By TERESA M. WALKERAP PRO FOOTBALL WRITERHamburgers and hot dogs are always great at a football game. How about some pimento cheese melts, fried ravioli or a brat wrapped in a blanket of fried cheese curds on a pretzel bun? Hungry yet? For dessert, try a battered and fried peanut butter and jelly sandwich dusted in powdered sugar. On a stick too. For easier eating, of course. With the start of the NFL season, teams hit the “eld trying to show just how much theyve improved. In the stands, the pressure is just as intense when it comes to feeding fans. Chefs spend weeks and months each offseason scheming up tasty new dishes to help lure people away from their couches and big-screen televisions into NFL stadiums and up to concession stands. We always try to add a few items every year,Ž said Camilo Baquero, executive chef for Delaware North, the food service provider for MetLife Stadium and home to the New York Jets and Giants. We try to make sure that we stay competitive and trendy with the items that are being put out there. So we always challenge ourselves either to come up with a brand new item or add to concepts that may already exist here at the stadium.Ž Inspiration for that fried PB&J sandwich served at New Era Field, home of the Buffalo Bills, came from the annual Erie County Fair. Executive chef Jonathan Wilson with Delaware North wanted to boost a stand at the stadium and took inspiration from the fair wanting to make an item that could be held with only one hand. A year ago, they introduced a Polish kielbasa corn dog. Creating this dessert on a stick required lots of testing. Wilson and his assistants made their own jams and breads with nothing clinging to a stick. Then they tapped the ingredients already used in the meal, and the crustless peanut butter and jelly sandwich worked after a dip in the batter and 10 minutes in a blast chiller before frying. A stadium steal at $5. We “gured it would hit everybody,Ž Wilson said. Kids, adults, something fun to play with. Thats how they get legs on the menu. We obviously want to sell it, but weve got to have a good price point.Ž Some food companies like Aramark, which works with nearly half the NFL teams, tapped celebrity chefs to create some of its new dishes for stadiums. Cleveland native and Food Network star Michael Symon devised the B-Spot Red Zone Bratwurst with kraut, spicy mustard and Tony Pacos pickles for FirstEnergy Stadium and his hometown Browns. Hometown inspiration came easily to chefs at Lambeau Field, where fans can buy Brat in a Blanket: a brat wrapped in melted cheese curds inside a pretzel bun. Or they can grab a ham and bacon sandwich with sauteed onions and a beer mustard cheese sauce on a pretzel bun. Executive chef Heath Barbato calls it perfect glove or mitten food when the weather turns frigid in Wisconsin. Lambeau is still a king of selling brats and cheese curds and things like that,Ž Barbato said. So we always try to feed the fans that only get out to one or two games something different other than the normal food here.Ž Sometimes new food items are held back until later in the season, or when a team makes a run to the postseason. Fried ravioli and jambalaya arent usually connected with Jacksonville. But the Jaguars teamed with a company called Grunt Style this year to create a military-themed area in one end zone, and executive Sean Kinoshita looked to MREs, or Meals Ready to Eat, in devising chicken and andouille jambalaya with dirty rice. Ravioli also is a popular MRE item, so they decided to fry them up with 10 ravioli per serving. It should be pretty decent deal,Ž Kinoshita said. Fans decide just how good each dish is, of course, though chefs and their companies usually give an item at least a whole season to test its popularity. Demand decides whether a dish stays on the menu or winds up being replaced by something new, and companies closely monitor sales. Baqueros staff introduced The Fat Rooster spicy hot chicken sandwich a year ago, then looked for something that could appeal to more customers. That led to The Fat Rooster Drummies, chicken brined in buttermilk and hot sauce before being battered and fried and served with either a hot honey or honey mustard dipping sauce. Jets fan Justin Sandomir, 40, of Nanuet, New York, and his 12-year-old son, Ryan, at a preseason game gave the drummies an early review. I like the crunch ...Ž Sandomir said. I like the dipping sauce. The spicy honey gives it that little extra kick that I like in my fried chicken.Ž Sounds like a keeper.NFL stadiums serving up much more than hot dogs, burgers AP PHOTOIn a photo taken Thursday, Aug. 30, football fans enjoy a bite at the Fat Rooster restaurant at MetLife Stadium prior to a preseason game between the New York Giants and the New England Patriots in East Rutherford, New Jersey. By KRISTIE RIEKENAP SPORTS WRITERHOUSTON „ Houston quarterback Deshaun Watson isnt overthinking things as he prepares for his “rst game on Sunday at New England since a season-ending knee injury last November. The key to being successful this year is simple. Really just one thing,Ž he said. Be me. Thats it.Ž That approach helped Watson excel immediately as a rookie last season when he took over for Tom Savage at halftime of Houstons season opener. He made six starts after that and “nished with 1,699 yards passing and 19 touchdowns before tearing the anterior cruciate ligament in his right knee in practice in early November. His performance was a revelation for a team that has dealt with years of disappointment and inconsistency at quarterback, with the lowlight coming when the team signed Brock Osweiler to a $72 million contract in 2016 and traded him after just one tough season. This will be Watsons second trip to New England after he and the Texans came up just short in a 36-33 loss there last year. Watson, who was the 12th overall pick in last years draft, threw for 301 yards and two touchdowns, but what he remembers most about that game are the two interceptions he threw. We had the opportunity to put the game away and we didnt,Ž he said. Left too much time for Tom Brady. The interception I threw early on in the game. That was pretty much it.Ž Coach Bill OBrien wasnt surprised that Watson handled himself well in the tough environment in New England after he starred for Clemson while leading the Tigers to a national championship in the 2016 season. From the time that he arrived here ... he had really good poise, very smart guy,Ž OBrien said. This guy had beaten Alabama in the national championship game in front of 100,000 people on national television and almost did it the year before. I dont think there was ever going to be any stage too big for him.Ž Though Watsons rookie season was cut short, his injury didnt end his learning and development. He was at the stadium almost every day, watching “lm and talking to coaches and players to try and get better. When you get injured as a rookie, thats a tough deal,Ž OBrien said. He approached it in a very professional manner. He got his rehab done. He would study tape. Hes been with us out on the “eld ever since the offseason program started on April 18. Hes worked diligently to get back to where he is right now.Ž Star receiver DeAndre Hopkins has dealt with a revolving door at quarterback, including playing with four different ones last season, since he was drafted in 2013. After what Watson did in limited work last year, Hopkins cant wait to see whats next for the 22-year-old. Im very excited,Ž Hopkins said. I think everybody is, not just myself. Hes shown improvement, hes matured a lot since last year.Ž Watson isnt concerned about his surgically repaired knee holding up after performing well after having the same surgery on the other knee in 2014. He looked good in limited action in the preseason, but questions about his health will remain until Sunday when he plays a full game for the “rst time in more than 10 months. (I) dont worry about it,Ž he said. I trust my preparation that Ive put in, trust the rehab and the things I did over the summer to get back to this point and just go out there and cut it loose.ŽWatson on key to success this season: Be me. Thats it.Ž AP FILE PHOTOIn this Aug. 30 photo, Houston Texans quarterback Deshaun Watson looks on from the sidelines during the rst half of a preseason game against the DallasCowboys in Houston. thats a cool thing for me that Im looking forward to.Ž Bucs offensive coordinator Todd Monken, who watched Fitzpatrick beat the Jets and Dolphins a year ago when Winston was out with a shoulder injury, says the challenge isnt that daunting. The Bucs play at New Orleans then host the Super Bowl champion Eagles and the Steelers. I dont think its very big at all,Ž Monken said. I really dont. We went 2-1 last year with Fitz as our quarterback. Its a team game. Weve got to play well around him. I thought we played well around him last year. I thought we played well around him in the preseason. So I dont see that at all as an issue.Ž Fitzpatrick played in relief of Winston after he became injured at New Orleans last year. He went 8-of-15 for 68 yards and a touchdown in a 30-10 loss. So I hadnt been to New Orleans for a while until last year and obviously, they jumped out on us,Ž Fitzpatrick said. They got a big lead, and it was rocking. Im sure on opening day, its going to intensify. Its a tough venue, its a tough place to play. The crowd. The excitement. All that kind of stuff so it will be a nice challenge for us.Ž Monken said you cant predict how things will go based on last years results. Every year is different,Ž Monken said. Just look at who we started out playing last year and how things change and how many different teams make the playoffs. Were a different football team than we were last year and the teams we play will be different.ŽBUCSFROM PAGE 1 NFL: Houston Texans NFL: Jacksonville JaguarsBy MARK LONGAP SPORTS WRITERJACKSONVILLE „ Jacksonville Jaguars All-Pro cornerback Jalen Ramsey was unusually quiet Thursday, three days before one of the most anticipated matchups of his NFL career. He was humble. He was focused. He was more of a team player than a look-at-me guy. He seemed somewhat out of character. But the Jaguars probably liked it after weeks of unrest surrounding their star defensive back. Ramsey screamed profanities at media members during training camp, got suspended for a week and then created a stir by calling out several quarterbacks in one interview and blasted a few more players in another. With the season opener against the New York Giants and standout receiver Odell Beckham Jr. looming, Ramsey clammed up. Looking forward to it,Ž said Ramsey, who was added to the injury report because of ankle soreness. Looking forward to beginning the whole season with the whole team. A lot of people are going to try to make it about me and (Beckham) speci“cally. Thats not what its about. Football is a team game. Theres going to be 11 guys out there for us, 11 guys out there for them. Were going to have to come together and do what weve got to do to try to get a win.Ž It wasnt what anyone expected from the outspoken Ramsey. Beckham insisted Wednesday that Ramsey wont get under his skin and there wont be a repeat of his “ght with cornerback Josh Norman in 2016. The three-time All-Pro said he wont take Ramseys bait. Asked whether thats easier said than done, Ramsey declined to offer much. I dont know,Ž he said. Again, its not about me. Its about the team.Ž Ramsey downplayed his ability to talk trash, even though he got into a public spat with now-retired NFL receiver Steve Smith in 2016 and upset Cincinnati receiver A.J. Green so much that Green grabbed Ramsey around the neck and slammed him to the ground last year. My play is what really gets people talking, to be honest with you, and thats just extra on top,Ž Ramsey said. Im going to be me. I dont think thats something that we need to continue to talk about week in and week in. Im going to me.Ž Ramsey did acknowledge that hes “ne with playing the role of villain. What people who dont know me think about me doesnt affect me, how I live my life, how I go about being who I am,Ž said Ramsey, who became a father for the “rst time in late July. Im not going to change because somebody doesnt like me. Theres a bunch or more people in the world.Ž Many of them will tune in Sunday to watch Ramsey line up across from Beckham, who signed a $95 million extension that made him the highest-paid receiver in the league. I think anytime you get two guys like that, that are as big of stars as they are, everybody wants to watch it,Ž Jaguars quarterback Blake Bortles said. Well get our corrections made (on the sideline) and make sure everythings set offensively for the next series and peek up there as much as possible to see whats going on with them. I know theyll both be ready and “red up. Itll be fun to watch.ŽJaguars Ramsey clams up as opener nears AP PHOTOIn this June 12 photo, Jacksonville Jaguars cornerback Jalen Ramsey runs a defensive drill during practice in Jacksonville.

PAGE 43

The Sun | Friday, September 7, 2018 www.yoursun.com E/N/C Page 7By ERIC OLSONAP COLLEGE FOOTBALL WRITERThe big rivalry games in the Big Ten are still a couple months away, but September nonconference meetings between teams from the same state also have a way of getting the juices of players and fans going. There are four of those on Saturday, headlined by Penn State at Pittsburgh and Iowa State at Iowa. The ones involving directional schools „ Western Michigan at Michigan and Western Illinois at Illinois „ arent to be forgotten, though. Those games create lifetime memories for the underdogs, win or lose, and the favorites must be on guard. Take Western Michigan. The Broncos still have players from the 2016 Mid-American Conference championship team that went 13-0 before losing a hard-fought game against Wisconsin in the Cotton Bowl. Last season, they opened Tim Lesters “rst season as coach against a fourth-ranked Southern California at the Coliseum and were tied in the fourth quarter before losing 49-31. For all those experiences, Lester said, the 100-mile trip from Kalamazoo to the Big House creates an even higher level of excitement, especially for the 50 players who grew up in the state and some of whom surely wanted to play for the Wolverines but didnt get a scholarship offer. The Broncos are 0-6 all-time against Michigan and will be paid a $1.2 million guarantee for the “rst game between the schools since 2011. The Broncos, coming off a 55-42 home loss to Syracuse, are 28-point underdogs and a 279th consecutive crowd of more than 100,000 will be on hand. The Broncos have Michigans attention. The Wolverines are coming off a disappointing loss at Notre Dame, and Western Michigan is riding some momentum after generating 452 yards and scoring 35 points in the second half against Syracuse. Illinois is hosting a Western Illinois team that appeared in the Football Championship Subdivision playoffs last season and has beaten a team from the Bowl Subdivision two straight years. Three of the “ve FCS wins over FBS teams so far this season have come in matchups of schools in close proximity „ Villanova over Temple, UC Davis over San Jose State and North Carolina A&T over East Carolina. The Leathernecks lost 21-0 and 44-0 in their only two previous meetings with Illinois, and theyre 0-9 all-time against Big Ten opponents. Theyll be paid $425,000 for the game a week after losing their opener at Montana State.Michigan, Illinois to be on guard against in-state opponents AP PHOTOIn this Aug. 30, “le photo, Montana State cornerback Tyrel Thomas takes down Western Illinois Steve McShane, left, during an NCAA college football game in Bozeman, Mont. Western Illinois plays at Illinois this week.BY THE ASSOCIATED PRESSThings to watch in the Atlantic Coast Conference in Week 2: GAME OF THE WEEK: No. 2 Clemson at Texas A&M. For Jimbo Fisher, theres no getting away from the Tigers. Fisher left Florida State for College Station this offseason, and his second game as the Aggies coach comes against his old perennial Atlantic Division nemesis „ prompting Clemson coach Dabo Swinney to joke: Seems I cant get rid of him.Ž Swinneys Tigers beat Fishers Seminoles teams in each of the last three years on their way to division and conference championships. And all eyes will once again be on Clemsons quarterback situation, after incumbent starter Kelly Bryant accounted for two touchdowns in the rout of Furman while freshman Trevor Lawrence threw three touchdown passes in relief. BEST MATCHUP: Pittsburgh offense vs. Penn State defense. The Panthers took care of business in their opener against Albany, gaining 407 total yards „ including 238 on the ground „ in that victory. Look for Pitt to have something special in store for one of its “ercest rivals, one that showed signs of vulnerability in the “rst weekend. Penn State allowed 451 total yards and ”irted with an upset loss to Appalachian State before rallying to win in overtime. INSIDE THE NUMBERS: Five ACC teams struggled to move the chains in their openers and failed to convert even a third of their third-down chances. Florida State converted 5 of 16 (31.3 percent) in the loss to Virginia Tech. Louisville converted 4 of 14 (28.6 percent) in the loss to Alabama. North Carolina converted 4 of 17 (23.5 percent) in a loss at California. Duke converted 2 of 9 (22.2 percent) in a win against Army. And Virginia Tech converted just 3 of 14 (21.4 percent) in the FSU win, ranking 116th out of 125 Bowl Subdivision teams. LONG SHOT: North Carolina shouldnt take its trip to East Carolina for granted. The Pirates always seems to play its best against its instate ACC rivals, and after a loss to North Carolina A&T of the FCS, theyre desperate. North Carolina is a roughly 15-point road favorite, but some issues popped up during its sloppy opening loss at California, losing four turnovers and drawing 13 penalties for 124 yards. And dont forget: East Carolina won 70-41 in the Tar Heels last trip to Greenville in 2014. IMPACT PLAYER: N.C. State quarterback Ryan Finley could put up some big numbers against Georgia State. Even with one of his top receivers out with a hamstring injury, Finley threw for 309 yards and two touchdowns in the opener against James Madison. Now Finley is facing a Panthers team that struggled with Kennesaw State of the FCS, allowing its quarterback to complete 63 percent of his passes.Clemson-Texas A&M matchup headlines ACCs Week 2 slate By STEVE MEGARGEEAP SPORTS WRITERCollege football sidelines across the country are featuring everything from wrestling-style robes to boxing gloves as teams conjure up creative ways to reward big plays. Its not a new phenomenon, but schools are jumping into the arena and trying to mimic the success Miami had last season with its turnover chain. Miami started handing out a gaudy gold chain to players who forced turnovers last year. The chain became an indelible image of the 2017 season as Miami won its “rst 10 games and reached the Orange Bowl while producing 31 takeaways, matching the third-highest total in the nation. At Miami, theyre rocking that chain, you see somebody on their team swinging that chain around and it does nothing but bring great vibes to the sideline,Ž Boise State cornerback Tyler Horton said. Horton scored twice on fumble returns Saturday in No. 20 Boise States season-opening 56-20 victory over Troy Those takeaways enabled him to take a seat on the Broncos turnover throne,Ž a chair Boise State put on its sideline this season. Boise State introduced the throne to defensive players in a meeting before the Troy game. You had everybody barking, hollering, everyone saying, I want to be the “rst one on the throne,Ž Horton said. Several FBS programs that responded to an Associated Press survey say they are using sideline props this season. Since the 2015 season, Alabama has rewarded takeaways by handing players a ball-out beltŽ made in the style of a boxers championship belt. Colorado State and Ohio are among the teams that have since added their own belts to reward turnovers. Memphis introduced its own turnover belt last season but took things to another level this year by adding a turnover robe T.J. Porter was the “rst to model the robe after scoring on an interception return in Memphis 66-14 blowout of Mercer The belts arent restricted to players who force turnovers. Mississippi receivers coach Jacob Peeler brought an NWO beltŽ to his wideouts last year, a nod to professional wrestlings New World Order as well as the receiving corps Nasty WideoutsŽ nickname. Receivers often hold the belt after scoring touchdowns. Louisville is rewarding players on both sides of the ball for big plays this season while honoring their citys most famous athlete. Players who score touchdowns get to try on boxing gloves signed by Muhammad Ali. Cardinals forcing turnovers get to wear a belt that features Alis picture. Tulane also is saluting its citys heritage by distributing giant Mardi Gras-style beads to players who force turnovers. Air Force introduced its own turnover chain this year that includes the Falcons lightning bolt logo. One of the most unusual sideline celebrations takes place at Temple. The Owls have a dry erase board on its sideline in which players can sign their name after they force a turnover. Temple coach Geoff Collins said he began the tradition 14 years ago as a Western Carolina assistant and has continued it everywhere hes coached since.College football teams get creative to reward big plays AP PHOTOIn this Jan. 9, 2017, “le photo, Alabamas Ryan Anderson gets a belt after recovering a fumble during the “rst half of the NCAA college football playo championship game against Clemson, in Tampa, Fla. By BARRY WILNERAP PRO FOOTBALL WRITERAs the NFL seeks remedies for injuries caused by helmets by spending millions of dollars and hour upon hour on research into safer equipment, the same search goes on at other levels of football. VICIS, which has the top-rated helmets for the pros, according to an NFL survey, is getting into the youth market. Riddell, which has a tie-in with USA Football, the governing body of the sport, is also devoting much time and funding to youngsters playing the game. Chris Golic, whose husband Mike played eight seasons in the NFL and whose sons played through college, has been working with VICIS to educate parents on the strides being made in player protection. Many mothers and fathers have become familiar with the Heads Up Football program USA Football created to get the head out of the game when tackling, as well as with the organizations requirements to approve coaches. The next step was looking at equipment,Ž says Golic, who serves on the Pop Warner board, and was the NFLs consultant on youth football as well as a member of the Heads Up Football advisory committee. So much had not changed in so long, it was the next piece to the puzzle. I heard how VICIS was highly rated (for the NFL) and how they were manufacturing their helmets and a youth helmet, and I was excited. For so long, parents complained there was just an adult helmet put on a kid, or whatever was around. I can speak for VICIS, who changed their approach and looked at how a helmet is supposed to “t and what is needed to make it safest. Equipment manufacturers are doing anything but standing still, as both the VICIS ZERO1 YOUTH, which will become available next year, and the Riddell InSite Training Tool show. Traditional youth football helmets are adult helmets with lightweight shells. But ZERO1 YOUTH is engineered speci“cally for young players and the impacts they typically encounter on the “eld „ impact velocities and locations. The exterior shell is redesigned for younger players anatomies, while the liner provides a custom “t for a wide range of youth head shapes and sizes. At its heart, VICIS is an engineering company born to innovate,Ž says Dave Marver, the companys co-founder and CEO. Our focus is sports protective equipment, particularly helmets. This is just our second year on the “eld and were pleased to have broadened our portfolio to include the ZERO1 YOUTH. One of our founders is a pediatric neurosurgeon and, though we started with NFL players, our passion has always been to protect kids. We will be introducing new products in football and several other categories in the next year.Ž One issue with the helmets can be cost. Bene“ting from increased volumes, this season VICIS reduced the price of its ZERO1 helmet for pros, colleges and high schools, called varsity, to $950. NCAA and high school programs that purchased the ZERO1 in volume quali“ed for pricing under $800 per helmet. VICIS expects the ZERO1 YOUTH to cost under $500, about half the price of its varsity helmet. Riddells InSite Training Tool, which the companys Thad Ide calls a game changerŽ in helmet technology, provides such speci“c data that it is applicable at the youth, high school, college and pro levels. Basically, it tells observers if an out of the ordinary impact happens on the “eld. Such feedback is priceless for player safety.Helmet manufacturers work on safer youth equipment AP PHOTOThis image provided by VICIS show the VICIS Varsity helmet for the pros, left, and the Youth helmet that will be available in 2019, right.

PAGE 44

Page 8 E/N/C www.yoursun.com The Sun | Friday, September 7, 2018 TODAY / TONIGHTCouple of thunderstorms Increasing cloudsHIGH 90 LOW 7365% chance of rain 25% chance of rainCloudy with a t-storm in the afternoon87 / 7455% chance of rain SATURDAY GULF WATER TEMPERATUREMostly cloudy with a shower or t-storm88 / 7455% chance of rain SUNDAYRather cloudy with a shower or t-storm89 / 7455% chance of rain MONDAYMostly cloudy with a thunderstorm possible91 / 7430% chance of rain WEDNESDAYVariable clouds, a t-storm possible; humid91 / 7430% chance of rain TUESDAY 1 3 8 5 1 0 Trees Grass Weeds Moldsabsentlowmoderatehighvery highabsent 050100150200300500 390-50 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 VENICE83911001019487Air Quality Index readings as of ThursdayMain pollutant: ParticulatesPunta Gorda through 2 p.m. Thursday Sebring through 2 p.m. Thursday Venice through 2 p.m. Thursday24 hours through 2 p.m. Thu. Trace Month to date 0.46Ž Normal month to date 1.64Ž Year to date 49.16Ž Normal year to date 38.83Ž Record 1.62Ž (1988) 24 hours through 2 p.m. Thu. 0.01Ž 24 hours through 2 p.m. Thu. 0.28Ž Month to date 0.78Ž Normal month to date 1.58Ž Year to date 33.60Ž Normal year to date 37.42Ž Record 1.62Ž (1974) High/Low 92/77 Normal High/Low 91/74 Record High 95 (2013) Record Low 68 (1978) High/Low 89/76 High/Low 91/77 Normal High/Low 90/74 Record High 94 (2001) Record Low 66 (1968)Pollen Index readings as of Thursday MONTHLY RAINFALLMonth 2018 2017 Avg. Record/Year J an. 1.98 0.88 1.80 9.93/2016 Feb. 0.66 0.94 2.52 11.05/1983 Mar. 0.53 0.80 3.28 9.26/1970 Apr. 1.15 1.59 2.03 5.80/1994 May 15.98 2.74 2.50 15.98/2018 J un. 6.23 14.79 8.92 23.99/1974 J ul. 9.80 9.02 8.22 14.22/1995 Aug. 12.37 13.12 8.01 15.60/1995 Sep. 0.46 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 49.16 60.36 50.74 (since 1931) T otals are from a 24-hour period ending at 5 p.m. City Hi Lo W Hi Lo W FLORIDA CITIES Today Sat.Apalachicola 86 75 pc 86 74 t Bradenton 88 74 t 86 75 t Clearwater 88 76 t 87 75 t Coral Springs 88 75 c 88 73 c Daytona Beach 87 74 pc 87 74 pc Fort Lauderdale 86 74 c 87 75 c Fort Myers 88 73 t 86 74 t Gainesville 88 72 t 89 72 t Jacksonville 87 72 pc 87 71 pc Key Largo 86 77 t 86 76 c Key West 88 79 t 88 81 c Lakeland 89 72 t 88 72 t Melbourne 89 76 pc 89 76 pc Miami 86 75 c 86 75 c Naples 87 75 t 86 76 t Ocala 88 71 t 88 70 t Okeechobee 86 72 t 86 71 t Orlando 88 74 t 88 74 t Panama City 87 73 pc 86 74 t Pensacola 88 73 c 87 74 t Pompano Beach 87 75 c 88 75 c St. Augustine 85 74 pc 86 74 pc St. Petersburg 88 74 t 87 76 t Sarasota 88 73 t 87 75 t Tallahassee 90 73 pc 89 72 t Tampa 89 75 t 89 75 t Vero Beach 86 73 c 87 72 pc West Palm Beach 87 76 pc 88 75 c 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 3:18a 7:29a 1:33p 9:26p Sat. 3:44a 8:30a 2:33p 10:08p Today 1:55a 5:45a 12:10p 7:42p Sat. 2:21a 6:46a 1:10p 8:24p Today 12:38a 4:19a 11:04a 6:18p Sat. 1:03a 5:23a 12:00p 6:59p Today 3:50a 7:58a 2:05p 9:55p Sat. 4:16a 8:59a 3:05p 10:37p Today 12:10a 4:24a 10:25a 6:21p Sat. 12:36a 5:25a 11:25a 7:03p SE 4-8 0-1 Light E 4-8 1-2 LightFt. Myers 88/73 storms afternoon Punta Gorda 91/74 storms afternoon Sarasota 88/73 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 TABLENew Sep 9 First Sep 16 Full Sep 24 Last Oct 2 Today 4:41 a.m. 6:24 p.m. Saturday 5:48 a.m. 7:12 p.m. Today 7:10 a.m. 7:42 p.m. Saturday 7:11 a.m. 7:41 p.m. Today 4:01a 10:16a 4:31p 10:46p Sat. 4:55a 11:10a 5:24p 11:38p Sun. 5:50a 12:03p 6:17p ---Monterrey 88/71 Chihuahua 77/63 Los Angeles 87/69 Washington 86/69 New York 75/65 Miami 86/75 Atlanta 90/72 Detroit 76/60 Houston 89/76 Kansas City 68/61 Chicago 72/61 Minneapolis 74/56 El Paso 85/66 Denver 80/53 Billings 88/59 San Francisco 72/55 Seattle 73/58 Toronto 74/53 Montreal 74/48 Winnipeg 71/55 Ottawa 73/44 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: 09/7/18 Today Sat. Today Sat. Today Sat. Today Sat.Albuquerque 80 59 t 83 61 s Anchorage 64 47 s 62 46 s Atlanta 90 72 s 89 72 s Baltimore 84 67 t 72 62 r Billings 88 59 s 83 55 pc Birmingham 92 73 pc 91 73 t Boise 92 62 s 87 54 s Boston 74 64 pc 73 59 s Buffalo 76 57 s 68 52 s Burlington, VT 76 51 s 65 45 s Charleston, WV 83 65 t 78 63 t Charlotte 92 71 s 90 69 t Chicago 72 61 c 71 59 c Cincinnati 78 64 t 73 63 t Cleveland 78 63 pc 72 58 c Columbia, SC 94 72 s 94 72 pc Columbus, OH 79 63 sh 73 59 c Concord, NH 78 51 s 72 45 s Dallas 87 73 t 79 69 t Denver 80 53 pc 84 59 s Des Moines 70 56 c 72 51 c Detroit 76 60 s 72 58 pc Duluth 69 53 s 66 49 s Fairbanks 56 31 s 57 34 s Fargo 75 55 s 75 57 s Hartford 79 58 pc 75 53 s Helena 87 56 s 82 51 pc Honolulu 88 76 pc 88 75 pc Houston 89 76 t 87 75 t Indianapolis 74 62 r 70 60 t Jackson, MS 89 72 pc 89 71 pc Kansas City 68 61 t 69 54 t Knoxville 91 70 pc 88 70 t Las Vegas 103 82 s 107 80 s Los Angeles 87 69 pc 93 70 s Louisville 85 70 t 77 69 c Memphis 89 74 t 85 71 c Milwaukee 69 59 pc 69 57 pc Minneapolis 74 56 s 73 53 s Montgomery 92 72 s 91 72 t Nashville 92 73 pc 89 73 pc New Orleans 87 74 c 89 75 t New York City 75 65 c 74 61 pc Norfolk, VA 89 75 pc 86 74 r Oklahoma City 77 66 t 74 61 t Omaha 71 59 t 73 51 pc Philadelphia 81 65 t 73 63 c Phoenix 106 84 s 107 84 s Pittsburgh 78 61 sh 72 56 c Portland, ME 73 56 s 72 49 s Portland, OR 82 60 pc 75 55 c Providence 76 62 pc 74 56 s Raleigh 91 70 pc 88 67 t Salt Lake City 89 65 s 92 60 s St. Louis 79 64 t 68 60 t San Antonio 87 74 t 87 73 t San Diego 80 71 pc 85 73 s San Francisco 72 55 pc 72 54 pc Seattle 73 58 pc 71 56 c Washington, DC 86 69 t 74 66 r Amsterdam 60 55 pc 62 57 pc Baghdad 107 75 s 105 77 s Beijing 84 59 pc 82 59 s Berlin 73 50 t 71 52 s Buenos Aires 73 53 s 67 50 pc Cairo 92 75 s 93 75 s Calgary 80 53 pc 71 45 pc Cancun 88 75 pc 88 76 pc Dublin 60 53 pc 63 51 sh Edmonton 77 46 pc 67 41 pc Halifax 71 57 pc 70 51 pc Kiev 75 59 c 69 58 t London 66 49 pc 68 56 c Madrid 85 64 pc 80 60 pc Mexico City 73 54 pc 72 56 pc Montreal 74 48 s 64 44 pc Ottawa 73 44 s 63 41 s Paris 69 48 pc 74 52 pc Regina 74 49 s 75 49 c Rio de Janeiro 77 64 s 78 64 s Rome 80 64 pc 81 65 s St. Johns 62 51 pc 66 48 pc San Juan 88 76 pc 88 76 s Sydney 72 55 sh 62 49 c Tokyo 88 77 c 89 78 pc Toronto 74 53 pc 64 51 pc Vancouver 65 52 sh 66 51 c Winnipeg 71 55 pc 76 58 tHigh ..................... 99 at Thermal, CALow ...... 28 at International Falls, MN(For the 48 contiguous states yesterday)85Record-breaking temperatures on Sept. 7 included 101 at New York City in 1881. Q: A cloud at ground level is called what?A: Fog Port Charlotte Tampa Bradenton Englewood Fort Myers Myakka City Punta Gorda Lehigh Acres Hull Arcadia Bartow Winter Haven Plant City Brandon St. Petersburg Wauchula Sebring Lake Wales Frostproof La Belle Felda Lake Placid Brighton Venus Longboat Key Placida Osprey Limestone Apollo Beach Venice Ft. Meade Sarasota Clearwater Boca Grande Cape Coral Sanibel Bonita Springs Shown is todays weather. Temperatures are todays highs and tonights lows. North Port 90/73 87/72 89/72 88/72 89/72 88/72 87/71 87/71 88/71 89/75 88/74 87/75 88/74 88/73 89/72 91/74 88/72 89/72 89/72 89/72 89/72 90/72 90/72 88/74 89/72 87/75 88/74 88/73 90/72 89/73 88/73 88/72 88/73 88/76 87/76 87/73 88/74 89/73Forecasts and graphics provided by AccuWeather, Inc. 2018 be inducted into the Naismith Memorial Basketball Hall of Fame on Friday night along with three of the leagues best point guards and a half-dozen other stars from eras before the 3-pointer came to dominate the game. Allen made 2,973 3-pointers in his career, three times leading the league in made 3s with numbers that wouldnt crack a recent top “ve. He broke Reggie Millers all-time mark in 2011 with the Celtics and also was part of Bostons 2008 championship team. When I “rst got into the game, I was told not to shoot so many 3s because it was settling (for a shot),Ž Allen said on Thursday after the Hall of Fame Class of 2018 was presented with its honorary orange blazers. So I had to work on my mid-range game, and I attacked the basket quite a bit,Ž he said. I was more athletic when I was younger. I always want to make sure they dont forget that there is a post, there is a mid-range game. Theres a hole right now.Ž Joining Allen at Friday nights induction ceremony will be Hill, Steve Nash, Jason Kidd, Maurice Cheeks; womens stars Tina Thompson, Katie Smith and Ora Mae Washington; coach Lefty Driesell, ABA and NBA star Charlie Scott; longtime executives Rod Thorn and Rick Welts; and Croatian star Dino Radja. This is a dream team to me,Ž Nash said. As you look around and see the history of the game, its incredible to be standing on this podium and its beyond my wildest dreams.ŽHALLFROM PAGE 1 AP PHOTOClass of 2018 inductees into the Basketball Hall of Fame, from right, Steve Nash, Grant Hill, and Charles LeftyŽ Driesell grasp hands during a news conference at the Naismith Memorial Basketball Hall of Fame, Thursday, in Springeld, Massachusetts. By TIM BOOTHAP SPORTS WRITERSEATTLE „ Sue Bird leaned over toward Breanna Stewart and made sure the current MVP of the WNBA was paying attention to what the oldest player in the league was saying. This is advice,Ž Bird said. The message to Stewart was clear: At age 24, dont take for granted that shes leading the Seattle Storm to the WNBA Finals and expect it to happen all the time. Bird should know. She won a title in her third WNBA season. It was another six years before she was back in the “nals winning another title. And it was eight more years on top of that before Bird and the Storm “nally made it back to the Finals, where they will face the Washington Mystics in Game 1 on Friday night. I didnt think wed be back, to be honest,Ž Bird said. We started a rebuild and there was no telling when wed get on the other side of it. Its not that my hunger for it went away or my motivation. Clearly, I wanted to stay at the top of my game and wanted to help this franchise get on the other side of this rebuild, but the Finals? That was very far from my imagination.Ž Bird is relishing this opportunity knowing it could be one of her last chances to win another title. And it was her performance in the fourth quarter of Game 5 against Phoenix that put Seattle in the championship series, hitting four 3-pointers and scoring 14 of her 22 points during a brilliant six-minute stretch that left the likes of Kobe Bryant and LeBron James singing her praises on social media. Also not taking this trip to the Finals for granted are the Mystics. Its their “rst Finals appearance in franchise history. Star Elena Delle Donne went to the Finals in 2014 with Chicago, as did guard Kristi Toliver with Los Angeles in 2016. Weve been leaders of this team and have just been trying to make sure everyone is focused, staying light, having a good time and spending time together, not just on the court but off the court,Ž Delle Donne said. Here are other things to watch in the best-of-“ve series:Star powerThe matchup between Delle Donne and Stewart highlights the series. Stewart averaged 24 points in Seattles series against Phoenix and carried the scoring load for much of Game 5 until Bird got hot late. What Delle Donne did against Atlanta may have been better. Playing with a bone bruise in her left knee suffered in Game 2, Delle Donne returned for Games 4 and 5 and while her scoring was down, her presence on the court was a boost for the Mystics. Delle Donne scored 29 and 30 points, respectively, in her two games against Seattle in the regular season, the second a blowout victory in Washington late in the season. Stewart had 25 points in each of the “rst two meetings but was held to 10 in the “nal matchup.First-time winnerThe Finals will feature a coach who will raise the trophy for the “rst time. Seattles Dan Hughes and Washingtons Mike Thibault have enjoyed incredible individual success leading teams, but neither has ever won a title. Thibault has only reached the Finals twice in his career „ in 2004 and 2005 with Connecticut. In the “rst of those Finals trips, the Sun lost to Seattle. Hughes has reached the Finals only once in his career, in 2008 with San Antonio, where it was swept by Detroit.Fresh kicksBird appears to be poking fun at herself for being the oldest player in the WNBA with shoes she had designed for Game 1 of the Finals. The shoes feature the image of Emma Webster, better known as GrannyŽ from the Looney Tunes cartoons. Bird tweeted on Wednesday, Scariest Grandma I have EVER seen.Ž Bird and Stewart have worn customized sneakers at times during the season.Storm, Mystics look to enjoy experience of WNBA Finals AP PHOTOSWashington Mystics Natasha Cloud and Myisha Hines-Allen, right, celebrate in the locker room after Game 5 of a WNBA seminal against the Atlanta Dream, Tuesday, in Atlanta. Seattle Storm players gather in a celebratory huddle after a 94-84 win over the Phoenix Mercury during Game 5 of a WNBA seminal, Tuesday, in Seattle.

PAGE 45

PG HERALDPUNTA GORDA Friday, September 7, 2018 Punta Gorda Rotary annually selects a recipient for its prestigious Service Above Self award and honors the winner with a November testimonial dinner at the Isles Yacht Club. The award itself is peculiar to the local club, and only two criteria are considered „ living here a substantial length of time and exemplary service to the community. Recent winners are a Whos Who of Punta Gorda; they include community stalwarts such as Marilyn Smith-Mooney, Wayne Goff, JoAnn Helphenstine, Wally Keller, Gussie Baker, Vic Desguin, Rufus Lazzell, Phil Wilson. Dr. Mark Asperilla and Derek Dunn-Rankin. This years honoree, John Davidson, executive director of Crossroads Hope Academy, had no trouble meeting these requirements, according to Jim Sanders, chairman of the testimonial dinner committee. He said of the selection process, What we do is ” oat names around and then send them out for a formal vote to the whole committee. Were just looking for community-minded people who have done great things that everyone recognizes. John Davidson was as close to a unanimous decision as weve ever had.Ž Davidsons selection is likely to be just as popular with the community. He leads a nonprofit home and charter school out on contined on page 3 INSIDE arts are alive National Preparedness Month Artisans fill the village promenadeSwim teams make a splash P | 8 P | 4 P | 7 LIKE THE PUNTA GORDA HERALD ON Punta Gorda Rotary honors Davidson for service above self HERALD PHOTO BY GORDON BOWERPunta Gorda Rotary testimonial dinner committee chairman Jim Sanders, right, introduces Service Above Self recipient John Davidson during the clubs Aug. 16 luncheon meeting. PHOTO PROVIDED BY JOHN DAVIDSONJohn Davidson, far left, and some of his boys gather to thank the Punta Gorda Isles Civic Association group Beyond Ourselves for donating almost $22,000 to Crossroads Hope Academy. Crossroads gets some funding from state and local governments but is still dependent on the charitable nature of local donators like Beyond Ourselves. Gordon Bower Punta GordyGordon Bower is a freelance writer and photographer. Contact him at glbower@ comcast.net. $10 OFF a $40or more Purchasew/coupon, Valid Mon-Thurs ONLY. Not Valid w/other o ers or prior purchase. 20% gratuity taxes added to the bill. EXP. 9/30/18941-575-75751975 Tamiami Trail, Punta Gordawww.phils41.comMon-Thurs, 11-9, Fri&Sat 11-10

PAGE 46

Page 2 www.yoursun.com The Sun | Friday, September 7, 2018 TODAYPunta Gorda Library, 424 W. Henry St., presents the free program Advice for Your DeviceŽ from 10 a.m. to 11 a.m. and from 2 p.m. to 3 p.m. Need help to set up with the Cloud Library, Hoopla, Freegal, RBdigital Magazines or Pronunciator? Reservations required: 941-833-5460. PuntaGordaLibrary@ charlottecountyfl.gov. Punta Gorda Library, 424 W. Henry St., presents the free program Yoga Tots Storytime from 10:15 a.m. to 10:34 a.m. for children ages 12-36 months. SATURDAYPunta Gorda Farmers Market, 8 a.m. to noon, corner of Olympia Avenue and Taylor Street, Punta Gorda. Call 941-391-4856 or email jerry@puntagordafarmersmarket.com. American Legion Post 103 Outdoor Market, 8 a.m. to 2 p.m., 2101 Taylor Road, Punta Gorda. For more information, call 941-626-2567. Bicycle ride departs at 8:30 a.m. from Acme Bicycle Shop, 615 Cross St., Suite 1116, Punta Gorda. All riders welcome. Helmet required. Details: 941-639-2263. Story Time from 10:30 a.m. to 11:15 a.m. at Copperfish Books, 103 W. Marion Ave., Punta Gorda. All are welcome. Children must be accompanied by an adult. Punta Gorda Library, 424 W. Henry St., hosts Family Game Day from 10:30 a.m. to 11:30 a.m. Free. Come alone or with the family to play games and puzzles. Materials provided or bring your own. 941-8335460 or PuntaGordaLibrary@charlottecountyfl. gov. Punta Gorda Chocolate & Wine offers a tasting of chocolates, along with premier wines and craft beers from around the world, from 11 a.m. to 4 p.m. For more information, call 941-626-2008. Patriot Day will be held at Destination Powersports, 1110 Tamiami Trail, Punta Gorda, from 11:30 a.m. to 2 p.m. Curries Smokin Hot BBQ, and Harbor Scoops are coming together to say thank youŽ to all first responders. SUNDAYOpen Air Market from 9 a.m. to 1 p.m. at History Park, 501 Shreve St., Punta Gorda. American Legion Post 103 Outdoor Market, 8 a.m. to 2 p.m., 2101 Taylor Road, Punta Gorda. MONDAYLive music with Jeff Hughes, from 6 p.m.-10 p.m. at Hurricane Charleys, 300 W. Retta Esplanade. TUESDAYFGCU Foreign Film Series „ Conversaciones con MamaŽ (Spanish 2004) 1 p.m. to 3 p.m. at FGCUs Renaissance Academy, 117 Herald Court, Suite 211, Punta Gorda. The fee is $5. Call 941-505-0130. WEDNESDAYLive music with Kate Keys, from 8:30 p.m. to 12:30 a.m. at Deans South of the Border, 130 Tamiami Trail. THURSDAYLive music with Express Trio, from 5 p.m. to 8 p.m. at Fishermens Village, 1200 West Retta Esplanade.Is there a handbook for airplane etiquette?There is an etiquette handbook for manners, weddings, how to hold a conversation, and how to conduct yourself in a job interview, but I have yet to “nd one on airplane passenger etiquette. Dont get me wrong, typically my ”ying experiences are good ones, especially when you meet someone on the plane and strike up a conversation that makes the ”ight go quicker. But there are those times when I scratch my head and wonder how some people manage to get through security with some loose screwsŽ in their heads. Clearly one carry-on item and one personal item means just that. If you do not follow the rules, please do not think you can take up overhead bin space for both pieces, especially if youre sitting in row 12 and the only space available is in row 25. Using headphones are so you can be considerate of those passengers around you, not to pretend that it is karaoke night at the Punta Gorda Elks. And if you forgot your headphones, please note that not everyone wants to hear your choice of music or movie download. If you are sitting in “rst class and the bathroom is occupied, do not walk all the way to the back of the plane and announce that you came all the way back from “rst class and are entitled to go ahead of the line.Ž No, you are not entitled, but if you ask nicely maybe your business-class friends will let you go ahead of the line. If you have a potty mouth,Ž please do not think that the small children on board (or most adults) need to hear your conversation. When the plane lands and the ramp agents barely have their light wands out, it does not mean to stand up and move to the front of the plane; everyone is as eager to get off the plane as you are. Unless youre about to miss your connecting flight, exit the plane in row-by-row order, and everyone will actually disembark quicker. And if you are around small children who are in the middle of a meltdown, please dont complain loudly to everyone ar ound you or to a ”ight attendant, try to be patient and wait it out. A crying baby will eventually fall asleep and if not, then maybe its time to karaoke at 30,000 feet. Happy travels. Sherri Dennis PGH EditorSherri Dennis is editor of the Punta Gorda Herald. Contact her at pgherald@sun-herald.com or call 941-206-1010. Table of ContentsNonprofit News ......................6 Community Beat ...................4 40 Years Ago .......................5 Sports ....................................7 PG HHAPPENINGS ON THE HARBORProvided by DENISE DULLDIRECTOR OF MARKETING INTEGRITY EMPLOYEE LEASINGThe Charlotte County Economic Development Office recently announced that Integrity Employee Leasing Inc. of Punta Gorda, and Galaxy America Inc. of Port Charlotte were among the first round of 2018 Florida Companies to Watch finalists recently announced by GrowFL. The awards event, now in its eighth year, honors 50 select second-stage companies from throughout the state for developing valuable products and services, creating quality jobs, enriching communities, and broadening new industries throughout Florida. Chosen from a candidate pool of 134 growing second-stage businesses, the finalists collectively represented $518 million in annual revenue and employed 2,743 full-time equivalent employees in 2017. On behalf of myself and all the team here at Integrity, we are honored to be considered for such a prestigious award. We are very proud of the accomplishments that we have made as a company and of the level of service we provide to our customersŽ commented Toby Starr, CEO of Integrity Employee Leasing LLC. The Florida Companies to Watch program consists of two rounds of selections. Finalists now advance to the second round, where they will be further evaluated based on their performance in the marketplace, innovative products, services or processes, philanthropy and empowered employees. Robin Whincup, owner of Galaxy America Inc. said, Its an honor to be up against so many fine Florida companies in the first round. Im excited to reach the second round, and possibly reach the top spot!Ž We applaud these first-round finalists who have shown how they stand out in their regions as innovative business leaders, going to the next level to grow their companies. They are true rock stars,Ž says Dr. Tom ONeal, GrowFL Executive Director.GrowFL announces 2018 Florida Companies to Watch Finalists Need that hard-to-find item? Find it in the Classifieds.Bion Cantorum moves to Punta GordaAfter four seasons of Port Charlotte concerts, Bion Cantorum is moving to Punta Gorda. The vocal chamber ensemble begins fall rehearsals Sept. 10 at its new home, First Presbyterian Church of Punta Gorda, 25250 Airport Road, Punta Gorda. Their next concert, Christmas Is Coming,Ž will be at 3 p.m. on Sunday, Dec. 2. The Dec. 2 concert will feature Lauridsens O Magnum Mysterium,  Basque carol The Infant KingŽ arranged by David Willcocks, the great Russian interpretation of Ave Maria by Rachmaninov, and two versions of Silent Night,Ž one familiar and one contemporary. The program also includes folk songs of the season and works by Kingston, Custer, Mel Torme, and arrangements of Norman Luboff and our own musical director, Roy Engler. New voices in all vocal parts are welcome to join Bion Cantorum. Please attend the “rst rehearsal at 7 p.m. Monday, Sept. 10 at the church or call director Roy Engler at 239-826-7947 for more information.Nicks Kids ShowFishermens Village, Marion Ave., Punta Gorda, announces the return of Nicks Kids Show, beginning at noon on Saturday, Sept. 15, in Center Court. Nicks Kids Show will present a musically entertaining show for the entire family. Shows will be held on the hour at noon, 1 p.m., 2 p.m. and 3 p.m. New to the event this year … Fishermens Village has partnered with the Punta Gorda Police and Fire Departments so that parents and kids can learn all about safety. The Punta Gorda Police K9 Unit will present demos with ChaseŽ and SkyeŽ during Nicks Kids Show intermissions. SparkyŽ the Fire Pup from the PG Fire Department will be available for a meet and greet and photos. Both departments will be distributing informative safety literature for parents and kids. Admission and parking is free. For more information, call 941-639-8721. COMMUNITY NEWS BRIEFS adno=3609436-1Did you know Quigley Eye Specialists performs more cataract surgery than any other practice in SWFL and o ers the most advanced treatment options available today? If you have blurry vision or just want to make sure your eyes are healthy, we have the right specialist for you. Call to schedule your evaluation today.Punta Gorda 941-200-1480QuigleyEye.comO ces in Lee, Collier & Charlotte Counties*Number one cataract practice based upon 2016 volume in Lee, Charlotte and Collier Counties.

PAGE 47

The Sun | Friday, September 7, 2018 www.yoursun.com Page 3 Bermont Road taking on one of our states thorniest social problems „ troubled teenage boys from dysfunctional families who have had multiple failed placements in Floridas foster care system. It is well known in the state as the only foster facility with a charter school. In effect, Crossroads is the last chance for many of them to pick up the education and survival tools they need to keep from becoming homeless or incarcerated adults. As Davidson says in a video on the academys web site, It is a place of hope for kids who dont have hope.Ž Helping adrift teenage boys successfully transition into adulthood not only homes in on a big societal problem but makes even more sense from a long term perspective. It costs $60,000 a year to keep an adult in prison,Ž Davidson said, and 80 percent of adults in prison have been in foster care.Ž It also requires recognition and buy-in from the community, and the Rotary award is a shot in the arm toward that end. Davidson said, I really appreciate the exposure; Im sure there are many people who dont know whats going on at Crossroads. This award will really help and is important to the legitimacy of Crossroads.Ž While the good works of Crossroads may not be universally understood in Punta Gorda, Davidson and his charges have assiduously worked to be accepted. He said, We have been really well received within this community. We put in 20,000 hours of community service over the years; community service is good for them. They need to feel a part of things, and it has a validating effect on my boys.Ž Crossroads can handle only 24 boys from age 12 to 18, and they can stay varying lengths of time depending on their development. Davis specializes in the toughest cases, most of them from multiple foster homes associated with the state Department of Children and Families and said he would like to expand since he can take only two out of every 40 cases needing help. But he has an even more ambitious project in mind. Were not “ xing kids to send them back home,Ž he said. They have no home to go to. We “ x their behavior and keep them locally under our wing. Theyre 18 years old but emotionally 13or 14-year-olds. My vision is to have a pod of buildings, a transition facility, to “ ll in the void between teenager and adult (26 years of age).Ž Find out how you can help Crossroads continue its good works at www.crossroadspg.org.FROM PAGE 1 PHOTO PROVIDED BY JOHN DAVIDSONCrossroads Hope Academy Executive Director John Davidson poses for a photo with Nathan, one of his successful graduates. The 18-year-old is now in college and doing well. COVER STORY Gordon Bower Punta GordyGordon Bower is a freelance writer and photographer. Contact him at glbower@comcast.net. In the CLASSIFIEDS! Find The Perfect Companion MORE INFORMATIONSay thank you to John Davidson WHAT: Punta Gorda Rotarys Service Above Self testimonial dinner WHO: Honoree John Davidson WHEN: 5:30 p.m. Nov. 15 WHERE: Isles Yacht Club, 1780 W. Marion Ave. RSVP: Nov. 1 COST: $85 per person; tables of 10 available; proceeds to Rotary Foundation and Crossroads Hope Academy and other community projects TICKETS: Jim Sanders at 941-628-9336 or Susan Cravens at 941-637-0798, for tickets, questions or special requests Testimonial dinner committee: Jim Sanders, Alyson Burch. Randall Francis, Donna Calderon, Robin Adair, J. Bradford Gamblin, Susan Cravens To donate or for more information: www. crossroadspg.org Volunteer: School and cooking help needed adno=3609241-1VALID THROUGH SEPTEMBER 30, 2018VALID THROUGH SEPTEMBER 30, 2018VALID THROUGH SEPTEMBER 30, 2018

PAGE 48

Page 4 www.yoursun.com The Sun | Friday, September 7, 2018On Saturday, Aug. 25, Arts in August, presented by the Visual Arts Center, “ lled the Village promenade with arts & crafts vendors, live demonstrations, music and dancing.Arts in August in the Village Paula and Chet Sokolowski check out some of the art from their favorite artist Keith Johnson. Mary Haller poses near her art. HERALD PHOTOS BY SUE PAQUIN Passersby stop to watch Howard Hartke design a clay pot during the pottery demonstration. Deb Borgerding and her mom Bettie Perry stop for some ice cream. Pam Harrington shows her Mod-Cut Birds to Howard Park, Gloria G. Jones and Cheryl JonesRichter. Mary and Howard Johnson dance to the music in center court. Michael Hirst provided some of the afternoon music. Norman and Mary Ann Olszewski enjoyed perusing the art on display. COMMUNITY BEAT Sue Paquin PhotojournalistSue Paquin is a freelance photographer. Contact her at sjpaquinphoto@gmail.com. COME ONE COME ALL!TO THE # 1 SMALL FARMERS MARKET IN FLORIDAFor information Call: Jerry Presseller 941-391-4856 LOCATED ATTAYLOR STREET AND W. OLYMPIA AVE. Every Saturday 8am to Noon SNAP/EBT Cards welcome. Check in at cheese booth. Rain or Shine OVER 40 Live Entertainment EBT Double $$ Buy Florida Produceadno=3609245-1 Mention this ad and receive up to $500 off a new system.** Call today to schedule a FREE, no-obligation quote.Mention this ad and receive 10% of any service work. “ “ Time for a new A/C System?Need Service?Charlotte Countys Leading Independent Trane Comfort Specialist adno=3609240-1 **On qualifying systems. Contact our o ce for details, donditions, terms and exclusions. Financing options available to quali“ ed buyers. Expires 8/31/18

PAGE 49

The Sun | Friday, September 7, 2018 www.yoursun.com Page 5FROM OUR ARCHIVESDo you remember when? Janine Smith 40 years agoJanine Smith writes about Punta Gordas historic past. Contact her at jainehs1@comcast.net. (Excerpts from the Daily Herald-News from Sept. 7 through Sept. 13, 1978)Vote Is The ThingThe Daily Herald-News this week has endorsed a number of primary candidates for the Tuesday, Sept. 12, election. Now, the most important objective is that you VOTE. Tuesdays return should be interestingWater supply for Charlotte County assuredCharlotte County can be assured of an adequate water supply of drinking water, at least until 2020. County Commissioner Robert Shedd said yesterday. According to Shedd, the only danger to the Charlotte water supply would come in the event of construction of a nuclear power plant. Expansion of the General Development Corporation (GDC) water plant on Kings Highway is planned. The Commission agreed to meet with of“cials from other counties and a representative of SWFWD to determine the formation of a regional water authority.Hiring teachers will help ease squeezeEnrollments in schools is beginning to grow and have soared in October. Predictions for February, according to an of“cial this morning, will grow again. Friday enrollment showed a “gure of 6,254 Charlotte students, topping 6,150 from last year. This is what Gary Small said, director of education. Because of this, Assistant Super Intendant of Schools, Richard Wells, of“cials have hired new teachers. Small expects the enrollments to continue. More teachers will be needed still as well as impromptu classrooms and places like a cafe and library.United Way Leader namedJeffrey M. Ruttenber has been named drive chairman of the 1987-79 United Way campaign by Larry Mickler, president of the United Way of Charlotte County, today. Ruttenber is manager of the Port Charlotte of“ce of the First National Bank in Punta Gorda. Ruttenber has organized a CabinetŽ of volunteers to help and advise him. The purpose of the Cabinet is to meet throughout the campaign and discuss the progress and pitfalls,Ž he said. It is to have a great amount of resource leaders.ŽLocal scholar heads for RomeFor most of his life, David Anderson has been striven to better his education. During the next year, Anderson will be studying for his Doctors degree in Rome as part of the study abroad funded and sponsored by the government. He will be writing on his dissertation and while participating in the Fulbracht great program, Anderson is the “rst resident from Charlotte County to win a Fulbtacht. After Charlotte High School, he graduated in 1973, he received high honors from the University of Florida with a high honor. Currently he has been working on his degree. The option lectures in Venice are part of Andersons study program. He hopes to give the series of lectures there, Anderson speaks ”uent Italian.Oldest American Bartows major attractionBartow-There are no beaches in this Central Florida community. Disney World is 70 miles away and the Everglades are two hours south by automobile. But tourists stop here anyway, because there is one singular attraction! The oldest man in North America, 136-year-old Charlie Smith, lives here. He may be the oldest man anywhere. The Russians used to insist they had a resident who was 168, but he died. Charlie Smith says that he came to the United States as a slave in 1855. Indeed there is a bill of sale on “le in New Orleans that substantiates the claim. This man in Bartow is ancient, and the tourists who come to see him are impressed. Smith reserves the right to be eccentric. Sometimes he sings songs, sometimes he does not communicate. He tells of Lincoln, Teddy Roosevelt and the days of Jesse Jackson. He was born in the slave settlement of Liberia, Africa, he says, in the year 1842. He was lured about a slave boat beached in new Orleans and sold to a Captain John Smith, who renamed him and raised him. Charlie befriended Jesse Jackson. The he drifted throughout the South, eventually settling in Bartow to be near his son, who is 74. Today the old man lives in Bartow Convalescent Home, and tourists have found a special attraction: The Oldest Man. Punta GordaExcerpts from 40 years agoadno=3608443-1 169208-2 SR Bringing New Life to Senior Living2018 Brookdale Senior Living Inc. All rights reserved. BROOKDALE SENIOR LIVING and BRINGING NEW LIFE TO SENIOR LIVING are the registered trademarks of Brookdale Senior Living Inc. A Life Care* Community Independent Living | Assisted Living Alzheimers & Dementia Care | Rehabilitation & Skilled Nursing 23023 Westchester Boulevard | Port Charlotte, Florida 33980 brookdalelifecare.com*Life Care plan/guarantee is subject to the terms of the Residency Contract. Call 1-866-938-6025 today to attend our Gift of Life Care workshop at 9:30 a.m. Tuesday, September 18.Conveniently located near Charlotte Harbor and Punta Gorda, South Port Square is Floridas best-kept secret. Its resort-style living with amenities youll love. Tucked awayDOESNT HAVE TO MEAN FAR AWAY.

PAGE 50

Page 6 www.yoursun.com The Sun | Friday, September 7, 2018Quarters for a Cause for the Homeless Coalition was held on Tuesday, Aug. 21, at the Charlotte Harbor Event and Conference Center in Punta Gorda. A Quarter Auction is a game where bidders play for prizes valued from $12-$50 and even higher. All proceeds bene“ tted The Programs and Services at The Homeless Coalition.Quarters for a Cause Joanne Buskland and Patti Stehn Patricia Burke and Kat Denault Shes Got Leggins owner Veronica Suttles (left) shows o her display to Kim Prescott. Gulf Coast GemsŽ owners Karen and Michael Wenzelmaier (seated) show their items for purchase to Marylin West. Homeless Coalition event coordinator Darcy Woods holds up numbered paddles used for bidding. HERALD PHOTOS BY JERRY BEARDHopeful bidders raise their paddles. Jacquye Schimner pours quarters into the cash bowl. Counting quarters was a popular activity, as shown by Pam Schmidt. NONPROFIT NEWS Jerry Beard PhotojournalistJerry Beard is a freelance photographer. Contact him at lenstotable@gmail.com. DONATIONS 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) 637-1981SALVATION ARMY FAMILY STORES 1048 Tamiami Trail, Punta GordaOpen: Mon. Sat. 9am 5pm adno=3609437-1 George McNeill PGA Pro Golfer & LASIK Patient Better than Par Vision After all these years, my vision is still fantastic thanks to Dr. Frantz and his team at Frantz EyeCare.ŽCall today! 239.418.0999Fort Myers € Naples € Cape Coral € Punta Gorda € Lehigh Acres BetterVision.net adno=3609238-1

PAGE 51

The Sun | Friday, September 7, 2018 www.yoursun.com Page 7By STEVE KNAPPSPORTS WRITERThe Desoto County JV volleyball team was undefeated this season and hadnt even lost a set. They hadnt allowed more than 16 points in a game and their opponents had been averaging just 13 points per set. That all changed as the Tarpons swept them 25-22 in both sets. They were both well played sets that were decided by Desoto errors. In the “ rst set, a double hit, Charlotte ace and a camp“ re ballŽ accounted for the “ nal three points to break a 22 all tie. It was a net serve that ended the second set and closed out the match to bring the Tarpons record to 3-1. They (DeSoto) brought a pretty good team tonight,Ž said coach Jill Damico. Damico had a different lineup in the second set than she normally does. She left the starters from the “ rst set in their positions to start the second set. It was working so why change it?Ž Sophomore Isabella Desjardins normally sets in the second set but didnt mind staying in her role as an outside hitter. I normally set more in the second set, but coach wanted us to stay in our positions. I love every position I play at so I just roll with where ever they decide to put me at. I used to set for the middle school team, but now I am mostly hitting and passing. My passing has improved but I still need to work on my hitting. Both of our setters on varsity are leaving so I need to continue to work on setting too.ŽTarpons give Bulldogs first loss HERALD PHOTO BY STEVE KNAPPIsabella Desjardins, usually a setter, has been working on her hitting and passing this season. Charlotte swept the Bulldogs from DeSoto County with 25-22 sets to give the Bulldogs their rst loss of the season.The Charlotte swim teams “ nished third in both the boys and girls divisions in their mini invitational on Saturday, Sept. 1, at South County.Tarpons enjoy mini invitational Tarpons Yan Correla and Dylan Hacker enjoy a laugh as they wait for their events to begin. HERALD PHOTOS BY STEVE KNAPP Allyah Hackenberg, Molly Dillon, Melody Stilmaszek, Rylee Scribner, Lindsey Akins and Vanessa Deel get together for their pre-meet photo shoot. Gage McCauley gets some good air and tucks before completing his dive in the Charlotte invitational last Saturday. Charlotte freshman Edward Ruperd participated in his rst high school Invitational for the Tarpons. Steve Knapp Sports WriterSteve Knapp is a sports writer and photographer. Contact him at SbigdaddyKnapp@aol.com. SPORTS CONCERT!SP119414The Real Local NewspaperLet'sGo! Let'sGo! Let'sGo!TO A Check Our Local Listings Only in the... adno=3609060-1 Voted Readers Choice Best Aesthetician!Specialty Facials ~ Advanced Corrective Treatments ~ Permanent Makeup Call for Your Appointment Today!941-875-3096 2016 1801 Shreve St. Punta Gorda, 33950 at Elan Salon & Spawww.savingfaceproskincare.com Debbie Fantin, Clinical Aestheticianadno=3609244-1 adno=3609239-1 501c3 Non-Pro“ tExotic Bird Rescue€ Adoption € Intake € Grooming € Full Line of Bird Supplies € Food € Toys € Cages Tues-Thurs 10…5, Sat 10-4, Fri, Sun and Mon by appt only1205 Elizabeth St., Unit I Punta Gorda, FL 33950941-347-8876 www.ParrotOutreachSociety.orgVOLUNTEERS NEEDED CAN YOU SPARE JUST 3 HOURS PER WEEK?

PAGE 52

Page 8 www.yoursun.com The Sun | Friday, September 7, 2018By JILL PALMERRED CROSSSeptember is National Preparedness Month, the perfect time to get your household ready for an emergency. The American Red Cross Southern Gulf Chapter urges everyone to make sure they are prepared for a disaster and not wait until an emergency occurs and its too late. This is the time of year when large disasters like hurricanes, ”oods and wild“res can happen,Ž said Jill Palmer, executive director of the Southern Gulf Chapter. You and your family should take steps now to be ready if an emergency occurs and make sure all members of your household know what to do.Ž BE READY TO EVACUATE: Whether the emergency is a home “re or something bigger like a hurricane, the situation may force you to leave your home. There are ten steps you can take now to be prepared if the emergency makes it unsafe to remain at home: Follow the instructions of of“cials and evacuate if told to do so. € Leave early enough to avoid being trapped by severe weather. € Remember you may have to get out on foot depending on the type of disaster. If you dont have a car, or cant use your vehicle, plan on how you will leave the area. € If you have a car, keep the gas tank full if an evacuation order is possible. Dont let the tank go below half full in case gas stations are unable to pump gas. € Decide where you would go and what route you would take to get there. This could be a motel, the home of a friend or relative a safe distance away, or an evacuation shelter. Download the free Red Cross Emergency App to “nd shelter information and weather and emergency alerts for more than 35 different situations. € If you have time, let someone out of the region know you are evacuating and where you are going. Leave a note saying when you left and where you plan to go. € Wear sturdy shoes and clothing that provides some protection. € Be alert for road hazards such as downed trees, ”ooding, etc. Do not drive onto a ”ooded road. € Practice evacuating your home twice a year. Grab your emergency kit and drive your planned evacuation route. Include an alternate route in a different direction in case one is impassible. Make sure you have locations and maps saved on devices such as cell phones and GPS units and on paper. € Dont forget your pets. If its not safe for you to stay home, its not safe for them either. Prepare a phone list of pet-friendly motels and animal shelters located along your evacuation route. Keep in mind only service animals are usually allowed in shelters THREE EASY STEPS: Getting prepared is easier than it sounds. There are three basic steps: Get a kit. Pack the following items in an easy-to-carry container-a gallon of water per person, per day; non-perishable food; ”ashlight and hand-crank or battery-powered radio; extra batteries; sanitation and personal hygiene items; copies of important papers; extra cash and any medical or baby supplies family members may need. See full details here. Mke a plan. Have all members of your household help devise your emergency plan. Consider what emergencies could happen where you live; what to do if you are separated and how will you let loved ones know you are safe. Find full details and easy-to-use plan templates here. Be informed. Learn what disasters are common to your area. Find out how local authorities will let you know an emergency is happening. Make sure at least one household member is trained in “rst aid and CPR in case help is delayed during a disaster. You can also download the Red Cross First Aid App at redcross.org/apps to have instant access on how to handle common “rst aid emergencies. Learn how to get fully informed about emergencies here.Get Ready for Disasters During National Preparedness MonthBy RICK RAMOSFLORIDA GULF COAST UNIVERSITYFlorida Gulf Coast Universitys Renaissance Academy is hosting an ice cream social to introduce its fall programs, which include a monthly Harlem Renaissance Book Club. The ice cream social is from 2 p.m.4 p.m. on Sept. 19 and the book club meets from 2 p.m.-4 p.m. on Sept. 13, Oct. 11, Nov. 8 and Dec. 13 at the Renaissance Academy 117 Herald Court, Suite 211 in Punta Gorda. The book club is a discussion group for people who are interested in African-American life and culture during the Harlem Renaissance (1918… 37), said Martha Bireda, Ph.D., who is the facilitator for the short course and executive director of Punta Gordas Blanchard House Museum. The literature created at the time sought to open windows into who African-Americans were, what their lives were like, and to dispel the stereotypical images of AfricanAmericans, or the New Negro, as they called themselves during the era,Ž Bireda said. The authenticity of African-American culture was brought forth during the Harlem Renaissance. It was a period during which AfricanAmericans sought to dispel the myths lingering from centuries of slavery and bring forth an authentic AfricanAmerican cultural experience.Ž Because the course explores the literature of the period, participants are asked to read one of the recommended Harlem Renaissance books each month before attending the discussions. Nella Larsens Quicksand and PassingŽ is set for discussion Sept. 13. Larsens novel engages with both race and gender through the lives of two African-American women who could pass as white, although only one chose to do so. The Ways of White Folks,Ž which author Langston Hughes labeled as humorous racism, is set for Oct. 11. It pokes fun at racism and white societys perception and treatment of AfricanAmericans, while highlighting the state of race relations in the U.S., Bireda said. On Nov. 8, the class explores Harlems underworld in Claude McKays Home to Harlem.Ž It was the “rst novel written by an African-American to become a New York Times Bestseller „ despite criticism from the African-American literary and political communities that it catered to racial stereotypes. The novel for Dec. 13, Their Eyes Were Watching God,Ž is by Zora Neale Hurston, who grew up near Orlando in Eatonville and set her most well-known book there. Hurston examines traditional gender roles and the relationships between men and women while searching for her own identity and voice. The ice cream social celebrating the Renaissance Academys upcoming offerings represents a traditional style of American gathering that dates back to 1744 when Maryland Governor Thomas Bladen served the frozen confection at a dinner party. Were hosting the ice cream social as a fun way to debut the Renaissance Academys Fall Catalog for existing patrons,Ž said Renaissance Academy Director Nancy Staub. We also hope to introduce new patrons to that catalog as well as to what the Renaissance Academy has to offer.Ž Participants will also be able to try a unique ”avor of Caribbean-jerk ice cream made by Sonia Owens, who spearheads the Sept. 29 Caribbean Jerk Fest. Theyll also be able to watch an exhibition of beaded jewelry crafting by Anya, the newest artist who will display her creations at the Renaissance Academy. Ice cream social guests can also register as members of the Renaissance Academy, which entitles them to attend any single-session class at no added charge. For more information about the ice cream social or the Harlem Renaissance Book Club, call 941-505-0130.FGCU to host ice cream social and offer Harlem Renaissance Book Club Do you know where your Estate is going?Join speakers from Modern Woodman Fraternal Financial and Duncan Law Firm at a free educational event focusing on estate planning, wills and trusts. This event is hosted by Kays-Ponger & Uselton Funeral Home 635 E. Marion Ave., Punta Gorda, from 5:30 p.m. to 7:30 p.m. on Tuesday, Sept. 18. This event does have limited seating so RSVP is required. Call Christine at 941-6274313, Ext. 132 orchristine.varcoe@ cchomelesscoalition.org.Comedy For A CauseDont miss the sixth annual Comedy For A Cause on Friday, Sept. 14, at the Charlotte Harbor Event & Conference Center, 75 Taylor St., Punta Gorda. Its the funnest, funniest fundraiser around. Enjoy a delicious dinner while local celebs entertain with side-splitting improvisational antics. Tickets for the dinner and show are $85 or $25 for the show only. For more information, call 941-255-1022 or visit www.charlotteplayers.org.Annual authentic Maine lobster bake scheduledThe Charlotte County Historical Society Auxiliary will present its 18th annual authentic live Maine lobster bake with cocktails at 5 p.m. and dinner at 6 p.m., on Saturday, Sept. 15 at the Port Charlotte Beach Complex, 4500 Harbor Blvd., Port Charlotte. Get a taste of New England for $85 for twin lobsters, or steak and lobster for $75 with all the “xings. Other entrees include, for $60, one 1 1/4 lb. Miane lobster and a steamer pot for $60. Raf”es, auctions and mystery gift will be available and trivia by The Golden Hippo. Tickets must be purchase before Sept. 11. For more information or to make reservations, call 941-769-1270. Tickets will not be available at the door. Proceeds bene“t the Charlotte County Historical Center programs.Voices of Freedom Veterans ChorusThe Voices of Freedom Veterans Chorus is looking for Veterans and Auxiliary to form four part voices, Soprano, Alto, Tenor, Bass/Baritone. The chorus will perform holidays and functions in and around Charlotte County. Current plans are for the chorus to make its debut in November. An organizational meeting is scheduled to be held at 7 p.m. on Wednesday, Sept. 12 at River City Grill, 131 W. Marion Ave., Punta Gorda. For more information, contact Rusty Pray at rustypray@gmail. com or 609-217-3038.Student Volunteers for Teen Court of Charlotte CountyThe Charlotte County Teen Court Program is preparing to begin its 26th year. Applications are available to students that are interested from the area high schools, homeschooled, attending grades 9-12, and in good academic standing. The “rst Teen Court session is scheduled for Sept. 27, 2018. The closing date for acceptance of all applications is Tuesday, Sept. 18, so if applications are being mailed it needs to be postmarked no later than the 18th. Interested students can download an application at www.ca.cjis20.org. Click into Charlotte, then Teen Court. Or you may call 833-5430 to pick up an application packet.Golfers who C.A.R.E.A golf scramble will be held on Saturday, Sept. 15 at St. Andrews South Golf Club, 1901 Deborah Drive, Punta Gorda, to bene“t the Center for Abuse & Rape Emergencies, Victim Services Center. Cost is $80 per person or $320 for a team and includes mulligan package, continental breakfast, lunch green fees and cart. Hole in one prize along with other prizes and awards. To register, or for more information, call Lin Coyle at 941-916-1723 or email at lin.s.coyle@gmail.com.Wild Hog WildThe Charlotte County Republican Clubs will host a Wild Hog WildŽ event from 11 a.m. to 3 p.m. on Saturday, Sept. 15 at Punta Gorda, BayFront YMCA, 750 W. Retta Esplanade. Ticket price is $35 per person and includes Big Johns specials of pulled pork, barbecue chicken, baked beans and more. Bluegrass music will be provided by the Florida Mountain Men. For more information or to purchase tickets, contact GeneMurtha@comcast.net, 941-2582080 or ClairePhelen@comcast.net, 941-575-0734.Blackwater Country JamEdgewater Events will present its inaugural event, Blackwater Country Jam, from 2 p.m. to 10 p.m. on Saturday, Sept. 22, at Laishley Park, Punta Gorda. The line-up includes: Jerrod Niemann, Runaway June, Jacob Bryant, Taylor Phillips, Meghan Patrick and JB Crockett. Country music, food and drinks. VIP tickets are avaialble for $75 and includes private cash bar, restrooms, up front stage access, private viewing area and VIP tent. General admission tickets are $35. For more information, visit www. blackwatercountryjam.com. COMMUNITY NEWS BRIEFS

PAGE 53

A -AAC Hldgs AAC ... ... ...dd 13.06 7.41 239 8.02 -10.9AAR AIR .30 .6 ...cc 49.05 34.25 75 46.28 +17.8ABB Ltd ABB .76e 3.2 ... 28.67 21.22 3281 23.40 -12.8ABM ABM .70 2.2 20 44.75 28.17 580 31.54 -16.4ADT Inc n ADT ... ... ... 9.60 6.93 3999 8.96 +14.6AES Corp AES .52 3.9 10 14.11 9.86 4480 13.28 +22.6AFLAC s AFL 1.04 2.2 15 47.15 39.88 2287 46.89 AG MtgeIT MITT 2.00f 10.5 9 19.95 16.31 97 19.07 +.3AG Mtg pfA MITTpA 2.06 8.1 ... 26.00 24.88 1 25.59 +.9AG Mtg pfB MITTpB 2.00 7.9 ... 25.79 24.50 2 25.25 -.3AGCO AGCO .60 1.0 26 75.95 56.36 768 60.57 -15.2AH Belo AHC .32 7.0 ...dd 5.80 4.25 3 4.55 -5.2AK Steel AKS ... ... 19 6.80 4.00 13022 4.23 -25.3AMC Ent AMC .68m 3.4 ...dd 20.45 10.80 2160 19.75 +30.8AMCON DIT .72 .9 19 100.00 80.95 0 83.30 -14.9AMN Hlth AMN ... ... 22 68.20 36.90 334 56.40 +14.5ARC Docu ARC ... ... 20 4.84 1.62 225 3.02 +18.4tASA Gold ASA .04e .5 ...q 12.99 8.45 129 8.48 -25.1AT&T Inc T 2.00 6.2 6 39.80 30.13 25643 32.18 -17.2AT&T 66 n TBB ... ... ... 26.72 24.13 206 25.00 -4.2A10 Ntwks ATEN ... ... ...dd 8.25 5.63 294 6.56 -15.0AU Optron AUO .18e ... ... 4.76 3.40 354 4.27 +15.3AVX Cp AVX .46 2.3 ...cc 21.48 14.51 595 19.85 +14.7AXA EqH n EQH .13p ... ... 23.21 19.90 1217 22.54 +5.4AZZ Inc AZZ .68 1.3 24 56.05 39.50 99 54.25 +6.2Aarons AAN .12 .2 12 51.53 34.29 464 50.52 +26.8AbbottLab ABT 1.12 1.7 28 67.36 50.64 7246 65.83 +15.3AbbVie ABBV 3.84 4.1 17 125.86 74.73 5386 93.74 -3.1AberFitc ANF .80 3.8 12 29.69 11.62 3512 21.29 +22.1tAbdAsPac FAX .42 10.2 ...q 5.22 4.15 1085 4.13 -15.4AbdAustEq IAF .70e 12.2 ...q 6.77 5.74 77 5.75 -9.7AbdnChile CH .58e 8.7 ...q 9.64 6.52 54 6.65 -25.5AbdGlbInc FCO .84 10.5 ...q 9.48 7.80 26 7.98 -9.5AbdEMSmC ABE .21e 1.4 ...q 15.82 13.73 14.69 +1.0AbdGChina GCH .03e .2 ...q 14.02 11.57 12.37 -.7AbdnIndo IF .52e ... ...q 8.18 6.88 7.13 -6.7AbdnIsrael ISL .35e 1.1 ...q 21.97 18.43 18.68 -2.4tAbdJapnEq JEQ .48e .7 ...q 9.89 8.15 28 8.13 -9.8AbdnLatA LAQ 1.21e 1.8 ...q 30.00 25.20 26.38 -1.3AbSingaFd SGF 1.09e 8.0 ...q 13.89 11.57 13.59 +9.4AcadIBD50 FFTY ... ... ...q 35.94 29.95 32.13 -3.2AcadiaRlt AKR 1.08 3.8 49 30.63 21.34 334 28.66 +4.8sAccenture ACN 2.66 1.6 27 169.92 129.10 1813 169.36 +10.6AccoBrds ACCO .24 2.0 21 14.63 10.68 426 12.00 -1.6AcmeU ACU .44 2.0 21 26.45 18.51 3 21.80 -6.8AcornInt rs ATV ... ... ... 38.86 13.21 6 21.47 +21.7ActiniumP ATNM ... ... ...dd .85 .33 286 .65 -2.1Act Rep n GOP ... ... ... 23.61 19.73 22.40 +4.3Act Dem n DEMS ... ... ... 21.58 20.01 21.08 -.8Act TxR n TAXR ... ... ... 23.79 19.42 1 23.15 +8.3Actuant ATU .04 .1 ...cc 30.05 21.50 183 29.75 +17.6Acuity AYI .52 .3 17 186.99 109.98 314 150.46 -14.5Acushnet n GOLF ... ... ... 27.87 15.95 154 26.95 +27.8AdaDvsEq ADX 1.32e 1.2 ...q 16.58 14.30 220 16.43 +9.3AdamsNR PEO 1.32e 1.0 ...q 21.48 17.27 49 19.24 -3.0AdmRsc AE .88 1.9 ...dd 50.59 34.29 5 45.70 +5.1Adecaogro AGRO ... ... ... 11.15 7.20 412 7.50 -27.5tAdient n ADNT 1.10 2.7 ... 86.42 41.47 1215 40.77 -48.2AdtalemGl ATGE .36 .8 19 56.45 30.71 426 46.55 +10.7AdvAuto AAP .24 .1 30 170.91 78.81 776 167.22 +67.7sAdvDisp n ADSW ... ... ... 27.43 21.50 761 27.65 +15.5AdvDrainS WMS .32 1.0 27 33.50 17.90 381 32.10 +34.6Advansx n ASIX ... ... ... 46.51 32.08 679 35.34 -16.0tAdvOil&Gs AAV ... ... 4 6.70 2.60 345 2.50 -41.9AdvClayCv AVK 1.13 7.2 ...q 16.50 14.62 184 15.73 -.9AdvCCvII AGC .56 9.8 ...q 6.28 5.40 5.69 -5.0AdvClEnh LCM .84 10.9 ...q 8.77 7.65 7.74 -7.1AdSDorWr AADR .32e .6 ...q 64.00 47.31 56 50.01 -15.0AdvPerHY HYLD 3.54e 9.5 ...q 37.20 35.62 37.10 +2.6AdSNewT n FNG ... ... ... 24.13 19.60 6 22.23 +3.5AdvSh ef n CWS ... ... ... 32.47 27.95 32.18 +2.7AdvS Kor n KOR ... ... ... 32.69 26.00 26.94 -13.1AdvSmCap SCAP ... ... ... 41.63 31.64 40.95 +17.0AdvPacFlt FLRT 1.56e ... ...q 50.09 48.52 49.27 -.1AdvSSage HOLD .41e .4 ...q 103.68 99.03 99.36 +.1AdvNtMS MINC 1.34e 2.8 ...q 48.91 46.31 20 47.90 -1.0AdvSStarG VEGA ... ... ...q 32.34 29.31 31.92 +3.5Adv GlEch n GIVE ... ... ... AdvTrTabs TTFS .47e .7 ...q 75.63 64.70 0 70.12 -1.9AdvMeidll MATH ... ... ...q 35.56 30.47 33.00 -2.3AdMadGBd FWDB .73e 2.9 ...q 27.29 24.20 25.47 -1.6AdMadIntl FWDI .37e 1.3 ...q 33.10 27.74 27.75 -10.7AdMadDm FWDD .18e .3 ...q 57.19 48.46 55.50 +3.8AdvActBear HDGE ... ... ...q 8.75 7.28 35 7.42 -5.4Aecom ACM ... ... 12 39.90 30.95 604 33.02 -11.1AegeanMP ANW .08 4.7 5 5.15 .60 433 1.71 -60.2Aegon AEG .25e 4.2 ... 7.48 5.49 1312 6.01 -4.6Aegon cap AEH 1.59 6.2 ... 26.52 25.40 60 25.65 -.7Aegon 6.5 AED 1.63 6.3 ... 26.83 24.55 29 25.87 -.3Aegon t AEB .77 3.1 ... 25.49 23.55 20 24.61 +1.7Aegon42 AEK 2.00 7.9 ... 27.04 25.50 25.28 -4.7AerCap AER ... ... 9 58.30 48.13 509 56.79 +7.9Aerocntry ACY ... ... 3 17.34 10.90 9 17.00 +11.5AerohiveN HIVE ... ... ...dd 6.50 3.36 177 4.10 -29.7AerojetR AJRD ... ... ...dd 37.70 24.41 487 35.63 +14.2sAetna AET 2.00 1.0 20 202.97 149.69 3072 202.62 +12.3AffilMgrs AMG 1.20 .8 11 216.99 142.79 511 143.84 -29.9Agilent A .60 .9 79 75.00 60.42 1021 67.36 +.6tAgnico g AEM .44 ... 39 51.85 32.46 2093 32.67 -29.3AgreeRlt ADC 2.16 3.9 29 57.49 43.74 548 54.87 +6.7Air Inds AIRI .60 42.6 ... 1.95 1.27 18 1.41 -16.6AirLease AL .40 .9 6 50.70 38.46 737 45.24 -5.9AirProd APD 4.40 2.6 25 175.17 143.79 596 166.06 +1.2AirPrd wi APD/WI ... ... ... Aircastle AYR 1.12 5.4 7 25.30 18.97 355 20.65 -11.7AlaPw pf Q ALPpQ 1.25 4.8 ... 27.05 24.49 11 25.90 -2.6AlamoGp ALG .44 .5 25 120.58 88.12 31 94.94 -15.9AlamosGld AGI .02 .5 ... 8.58 4.10 1921 4.29 -34.1AlaskaAir ALK 1.28 1.9 9 82.68 57.53 1019 67.04 -8.8AlbnyIn AIN .68 .9 34 79.45 51.85 114 77.65 +26.4Albemarle ALB 1.34f 1.4 16 144.99 86.75 1352 97.66 -23.6Alcoa Cp AA ... ... 20 62.35 40.03 6522 40.36 -25.1AlexB Inc ALEX .28 1.2 32 30.35 20.83 205 23.38 -15.7Alexanders ALX 18.00 5.0 ... 436.80 332.98 4 358.85 -9.3AlexREE ARE 3.72 2.9 32 134.37 114.00 1153 128.61 -1.5AlxRE pfD AREpD 1.75 5.0 ... 37.59 33.35 1 35.31 -4.6AlexcoR g AXU ... ... ... 1.85 1.00 195 1.02 -35.8AlgonPw n AQN .51f ... ... 11.34 9.45 223 10.58 -5.2tAlibaba BABA ... ... 47 211.70 162.03 33008 159.87 -7.3Timmins g TGD/O ... ... 1 .48 Alio Gld rs ALO ... ... ... 4.94 .63 209 .64 -82.7AllegCp Y ... ... ...cc 646.55 521.07 37 636.36 +6.8AllegTch ATI ... ... ...dd 30.25 20.27 893 25.86 +7.1sAllegion ALLE .84 .9 ... 89.81 73.85 462 88.93 +11.8Allergan AGN 2.88 1.5 12 237.41 142.81 1781 190.50 +16.5Allergn pfA AGNpA 55.00 10.1 ... 840.72 541.23 543.50 -7.3Allete ALE 2.24 2.9 23 81.24 66.64 280 76.36 +2.7AlliCAMun AKP .70 5.0 ...q 14.11 12.49 11 13.88 +2.1AlliData ADS 2.28 1.0 14 278.33 192.02 288 237.98 -6.1AlliBNtlMu AFB .75 5.9 ...q 14.15 12.32 60 12.58 -6.1AlliOne rs AOI ... ... ...dd 30.70 9.85 207 17.95 +35.5AlliBGlbHi AWF .84 7.2 ...q 13.12 11.46 133 11.61 -9.0AlliNYMun AYN .67 4.7 ...q 14.29 AlliBern AB 2.57e 8.5 14 30.80 23.15 151 30.35 +21.2AlliantEg s LNT 1.34 3.1 22 45.52 36.84 1092 43.86 +2.9AlliGlCvInc NCV .78 11.0 ...q 7.28 6.41 203 7.12 +1.3AlliGblCv2 NCZ .69 11.1 ...q 6.38 5.70 207 6.21 AlliNFJDv NFJ 1.20 9.2 ...q 13.81 12.29 439 13.11 +.5AlliGlEqCv NIE 1.52 6.5 ...q 23.87 19.47 137 23.33 +10.4Allz24Tgt n CBH ... ... ... 10.05 8.75 57 9.29 +2.1AllnzgDI&Cv ACV 2.00 8.1 ...q 25.14 20.34 40 24.62 +12.7AlldCap47 AFC 1.72 6.7 ... 26.31 25.14 21 25.78 +1.2sAllisonTrn ALSN .60 1.2 18 50.64 32.93 905 50.78 +17.9Allstate ALL 1.84 1.8 15 105.36 85.59 1653 101.10 -3.4Allstat pfA ALLpA 1.41 5.6 ... 26.20 24.63 28 25.31 -1.1Allstate 53 ALLpB 1.28 5.0 ... 27.28 25.10 31 25.62 -2.4Allstat pfC ALLpC 1.69 6.6 ... 26.91 25.39 25.56 -1.8 Allstat pfD ALLpD 1.66 6.4 ... 27.98 25.60 3 25.79 -2.3Allstat pfE ALLpE 1.66 6.4 ... 27.29 25.65 30 25.80 -1.7Allstat pfF ALLpF 1.56 6.0 ... 27.59 25.02 18 26.12 -1.8AllyFincl ALLY .60f 2.2 12 31.29 21.98 1882 26.77 -8.2AlmadM n AAU ... ... ... 1.32 .56 255 .69 -33.2AlpUSQVal QVAL 1.35e 4.2 ...q 33.51 25.66 19 31.82 +3.6AlpValuIntl IVAL 1.35e 4.5 ... 35.03 29.64 10 29.82 -9.8AlpMoIntQ IMOM ... ... ...q 33.00 26.61 2 27.23 -10.4AlpMoUSQ QMOM ... ... ... 34.05 25.66 12 33.00 +15.4AlpArcVl n VMOT ... ... ... 31.39 26.15 10 28.68 -1.1AlphaPro APT ... ... 18 4.25 3.15 3 3.65 -8.8AlpGDDiv AGD .78 7.6 ...q 11.55 10.18 10.33 -4.4AlpGPPrp AWP .60 9.6 ...q 6.98 5.99 6.23 -7.6AlpTotDiv AOD .69 7.8 ...q 10.03 8.65 8.79 -7.2AlpsETF GRI 1.52e 3.4 ...q 47.47 40.28 7 44.35 -1.3AlpsEqSect EQL 1.83e 2.5 ...q 73.58 64.78 3 72.98 +5.0AlpDisrTc n DTEC ... ... ... 30.48 24.40 34 29.39 +16.6AlpBzSoMed BUZ ... ... ... 38.64 29.30 2 37.84 +18.1AlpsRivFlex RFFC ... ... ... 36.59 30.68 42 35.79 +3.0Alps RivDiv RFDA ... ... ... 33.92 28.60 161 33.39 +5.4AlpRvrCare RFCI ... ... ... 26.24 23.73 257 23.98 -2.9AlpRivUncn RFUN ... ... ... 26.57 24.98 5 25.30 -2.9tAlpSprtJG SGDJ ... ... ...q 38.94 23.60 44 23.52 -30.0AlpMedBrk SBIO ... ... ...q 39.50 29.15 77 37.15 +13.3AlpSprotG SGDM .12e .8 ...q 22.94 15.10 28 15.20 -26.6AlpWkplEq EQLT .42e 1.1 ...q 40.00 33.24 1 37.83 +4.4AlpEDvDg EDOG .73e 3.5 ...q 27.38 20.63 21 20.75 -18.4AlpAlerEn ENFR 1.35e 6.0 ...q 24.16 19.24 2 22.44 -2.8AlpIntDvDg IDOG 1.47e 5.6 ...q 30.26 26.05 35 26.27 -8.3AlpBarr400 BFOR .25e .5 ...q 46.25 37.34 4 45.51 +9.5AlpRivStInc RIGS .30e 1.2 ...q 25.76 24.23 21 24.60 -2.2AlpsDvDog SDOG 1.40e 3.0 ...q 49.27 41.57 74 46.12 +.7AlpAlerMLP AMLP 1.35e 12.4 ...q 11.89 9.01 11143 10.87 +.7Alteryx n AYX ... ... ... 59.92 18.64 674 59.22 +134.3Altice n ATUS ... ... ...dd 27.82 14.60 3498 17.39 -8.8AltisrcAst AAMC ... ... ...dd 116.00 55.00 0 59.85 -26.7AltisResid RESI .60 5.9 ...dd 12.08 9.87 10.22 -13.8Altria MO 3.20 5.3 19 74.38 53.91 5806 60.79 -14.9AlumChina ACH ... ... ... 23.54 9.20 64 10.26 -42.8ATrFn pfA AFSIpA 1.69 9.4 ... 24.68 13.96 3 17.89 -13.2AmTrF pfB AFSIpB 1.81 9.4 ... 25.23 12.92 4 19.17 -12.3AmTrF pfC AFSIpC 1.91 9.5 ... 25.23 14.91 6 20.07 -10.8AmTrF pf F AFSIpF ... ... ... 23.48 13.93 36 18.17 -11.5AmTrF pfE AFSIpE ... ... ... 25.71 14.80 12 20.82 -9.2AmTrFn 7.5 AFST ... ... ... 26.94 23.30 7 25.70 -.7AmTrFn 55 AFSS 1.81 7.2 ... 26.00 21.41 3 24.99 AmTrF pfD AFSIpD 1.88 9.3 ... 25.08 14.42 13 20.22 -8.9AmberRd AMBR ... ... ...dd 10.29 6.14 692 9.10 +24.0Ambev ABEV .05e 1.1 8 7.43 4.32 39796 4.44 -31.3AmbowEd n AMBO ... ... ... sAmeren AEE 1.83 2.8 23 65.09 51.89 2304 65.62 +11.2Ameresco AMRC ... ... 23 15.35 7.15 115 13.75 +59.9AMovilL AMX .17e 1.1 23 19.91 14.85 1551 16.08 -6.2AmMovl A AMOV ... ... ... 19.87 14.77 7 15.99 -6.0AmAssets AAT 1.08f 2.8 24 41.69 30.62 161 38.98 +1.9AmAxle AXL ... ... 5 20.27 13.96 1730 17.45 +2.5AmCampus ACC 1.84 4.4 51 48.82 34.52 469 42.19 +2.8AEagleOut AEO .55f 2.2 17 29.88 12.13 5293 24.92 +32.6AEP AEP 2.48 3.4 18 78.07 62.71 2105 73.33 -.3AEqInvLf AEL .24f .7 15 38.56 25.43 676 36.18 +17.7AmExp AXP 1.40 1.3 16 107.43 84.02 3624 105.40 +6.1AFnclGrp AFG 1.40 1.2 20 121.69 95.19 182 112.91 +4.0AFnclGp 54 AFGE 1.56 6.0 ... 27.09 25.20 3 26.04 -.7AFnclGp 55 AFGH 1.50 5.9 ... 27.18 25.00 10 25.41 -3.1AHm4Rent AMH .20 .9 ... 23.34 18.39 2512 23.09 +5.7AHm4R pfC AMHpC 1.38 4.8 ... 28.94 27.85 28.36 -.3AHm4Rn pfD AMHpD 1.63 6.2 ... 27.60 24.61 6 26.30 -3.9AHm4R pfE AMHpE 1.59 6.2 ... 27.53 24.53 14 25.85 -3.5AH4Rn pfG AMHpG 1.47 6.0 ... 26.38 22.27 15 24.37 -3.2AHm4R pfF AMHpF ... ... ... 26.27 22.43 4 25.00 -2.2AIG wt AIG/WS ... ... ... 23.10 16.33 20.10 +10.9AmIntlGrp AIG 1.28 2.4 ...dd 65.55 49.57 4482 53.90 -9.5AmLorain ALN ... ... ...dd .43 .14 59 .18 +2.3AMidstrm AMID .41 6.9 ...dd 15.25 5.30 259 6.00 -55.1AmrRlty ARL ... ... ...dd 21.57 8.00 2 16.40 +27.6AmRenAs n ARA ... ... ... 24.07 9.91 124 20.68 +18.9AmShrd AMS ... ... 14 3.28 2.25 1 3.00 +15.5AmStsWtr AWR 1.02 1.7 37 61.66 47.53 163 61.41 +6.0AmTower AMT 3.08f 2.1 43 155.28 130.37 1304 148.09 +3.8ATowr pfB AMTpB 5.50 4.7 ... 135.99 114.00 117.60 -6.5AVangrd AVD .08 .4 ...cc 24.00 18.01 89 20.25 +3.1AmWtrWks AWK 1.82 2.0 38 92.37 76.04 867 89.09 -2.6AmerSilvr n USAS ... ... ... 3.65 Amerigas APU 3.80 9.6 32 48.37 39.12 142 39.69 -14.1Ameriprise AMP 3.60 2.5 11 183.90 129.87 648 143.19 -15.5AmeriBrgn ABC 1.52 1.7 10 106.27 71.90 1330 88.38 -3.7Ametek AME .56f .7 33 79.32 62.82 1307 78.29 +8.0AmiraNatF ANFI ... ... ... 6.21 1.57 51 1.76 -57.8Ampco AP ... ... ...dd 18.60 7.20 41 7.25 -41.5Amphenol APH .92 1.0 37 95.90 79.86 967 95.53 +8.8AmpioPhm AMPE ... ... ... 4.95 .35 1169 .55 -86.6AmpSrLn n YESR ... ... ... 28.57 23.85 23.90 -2.0AmpDivOpt DIVO ... ... ... 31.01 26.35 0 29.43 +1.5AmplOil n AMLX ... ... ... 13.72 9.17 9.61 -15.7Ampliph rs APHB ... ... ...dd 2.05 .83 114 .97 -4.5Amrep AXR ... ... 10 7.71 6.44 7.41 +5.6Anadarko APC 1.00 1.6 74 76.70 40.54 4251 63.68 +18.7Anadrk 18 AEUA 3.75 11.4 ... 40.48 28.60 32.89 -5.1sAndeavor ANDV 2.36 1.5 24 157.10 89.58 908 153.80 +34.5AndeavLog ANDX 4.12 8.5 24 55.21 40.66 613 48.21 +4.4Anf DvAlt n DALT ... ... ... 10.90 9.62 7 10.42 +2.6AnglogldA AU ... ... ... 12.00 7.08 2875 7.76 -23.8tABInBev BUD 3.19e 3.5 22 126.50 90.13 1895 90.23 -19.1Anixter AXE ... ... 16 88.85 56.25 115 70.25 -7.6Annaly NLY 1.20 11.4 12 12.58 9.95 8428 10.56 -11.2Annaly pfC NLYpC 1.91 7.5 ... 25.99 25.00 17 25.42 -.3Annaly pfD NLYpD 1.88 7.4 ... 25.81 24.06 13 25.29 -.3Annaly pfG NLYpG 1.63 6.7 ... 24.86 23.35 80 24.40 -1.5Annaly pfF NLYpF ... ... ... 26.59 24.54 53 25.60 -.9Annaly pfE NLYpE 1.91 7.6 ... 25.69 25.12 25.26 Antero n AMGP .16e 1.0 ... 22.39 14.85 346 16.52 -16.2AnteroMid AM 1.56f 5.3 23 34.18 24.20 493 29.52 +1.7AnteroRes AR 1.00 5.8 36 22.69 16.31 3551 17.11 -9.9sAnthem ANTM 3.00 1.1 17 268.28 179.40 1481 270.89 +20.4Anthem un ANTX 2.63 4.6 ... 64.78 50.70 56.86 +1.5Anworth ANH .60 12.0 10 6.20 4.55 351 5.00 -8.1Anwrth pfA ANHpA 2.16 8.1 ... 27.49 25.35 0 26.74 +1.1Anwrth pfB ANHpB 1.56 6.0 ... 30.12 24.60 1 26.20 -4.6Anwrth pfC ANHpC 1.91 7.6 ... 25.59 24.46 10 25.25 +.4Aon plc AON 1.60 1.1 30 152.78 130.87 1023 150.43 +12.3Apache APA 1.00 2.3 27 49.59 33.60 2356 42.66 +1.0AptInv AIV 1.52 3.5 25 46.72 37.97 1157 43.86 +.3AptInv pfA AIVpA 1.72 6.5 ... 27.80 25.52 26.47 -3.4ApolloCRE ARI 1.84 9.5 12 19.57 17.56 1125 19.40 +5.1ApoCRE pfA ARIpA 2.16 ... ... ApoCRE pfC ARIpC ... ... ... 25.88 24.80 12 25.76 -.2ApolloGM APO 1.95e 5.7 12 37.35 28.00 628 33.99 +1.6ApollG pfA APOpA 1.59 6.2 ... 26.62 23.98 24 25.51 -3.0ApolG pfB APOpB 1.59 6.3 ... 25.55 24.25 52 25.05 +.9ApolloI 43 AIY 1.72 6.8 ... 26.70 24.99 2 25.40 -2.6ApollSrFlt AFT 1.08a 6.7 ...q 18.69 15.94 42 16.09 -.8ApolloTact AIF 1.20a 7.7 ...q 16.39 15.27 48 15.63 -.8AppHReit n APLE 1.20 6.8 39 20.19 16.72 728 17.53 -10.1ApldIndlT AIT 1.20 1.6 20 78.90 56.80 208 76.15 +11.8sAptargrp ATR 1.28 1.2 32 108.78 79.97 228 108.95 +26.3Aptiv APTV .22 .3 16 103.23 79.20 4487 84.78 -.1AquaAm WTR .88f 2.3 28 39.55 32.37 435 37.70 -3.9Aquantia n AQ ... ... ... 18.49 9.60 234 11.89 +4.9Acquavnt n WAAS ... ... ... 18.72 10.87 45 17.39 +12.0Aramark ARMK .90f 2.2 20 46.09 36.29 1946 40.56 -5.1ArborRT ABR 1.00 8.3 10 12.35 7.88 917 12.10 +40.0Arbor prA ABRpA 2.06 8.0 ... 26.32 24.81 1 25.88 +2.1ArborR pfB ABRpB 1.94 7.6 ... 25.95 24.59 1 25.44 -.5ArborR pfC ABRpC 2.13 8.1 ... 26.58 25.51 0 26.08 -.4ArborRT 21 ABRN 1.84 7.3 ... 25.87 25.23 25.26 -.7ArcLogist ARCX 1.76 10.7 23 17.17 16.16 16.51 ArcelorM rs MT .10p ... 7 37.50 24.74 1532 28.90 -10.6ArchCoal ARCH 1.60 1.8 8 102.61 68.95 210 90.32 -3.0ArchDan ADM 1.34 2.7 20 51.11 38.59 3819 49.41 +23.3Archrock AROC .53f 4.3 25 13.75 8.25 468 12.20 +16.2 Arconic ARNC .24 1.1 ...dd 31.17 16.47 1773 21.92 -19.6Arconic pf ARNCp 3.75 4.3 ... 92.00 83.95 2 87.00 +1.4Arconic pfB ARNCpB 2.69 6.9 ... 42.08 38.33 38.90 ArcosDor ARCO ... ... ...cc 10.80 6.35 520 6.65 -35.7ArcusBio n RCUS ... ... ... 19.67 10.80 162 13.06 -24.1Ardaugh n ARD .56 3.5 ... 22.33 14.77 13 16.10 -23.7ArdmoreSh ASC ... ... ...dd 9.05 6.40 61 6.75 -15.6AresCmcl ACRE 1.16f 7.9 13 14.77 11.96 91 14.68 +13.8tAresDyCr ARDC 1.40 8.9 ...q 16.73 15.74 136 15.75 -4.1AresMgmt ARES 1.05e 5.0 14 25.95 17.65 409 21.00 +5.0AresMg pfA ARESpA 1.75 6.5 ... 27.34 25.31 43 26.86 +1.4Argan AGX 1.00 2.2 15 69.95 34.90 657 45.40 +.9ArgoGp42 ARGD 1.63 6.5 ... 25.51 25.00 4 25.15 -.5ArgoGpInt ARGO 1.08b 1.7 13 65.90 49.65 54 63.25 +18.0AristaNetw ANET ... ... 49 313.37 169.61 1301 267.77 +13.7ArkInnova ARKK ... ... ...q 49.87 32.95 443 47.04 +26.9ArkIndInno ARKQ ... ... ...q 37.47 29.81 81 35.83 +8.8ArkGenom ARKG ... ... ...q 34.69 23.41 230 32.57 +33.0ArkWebX.O ARKW .94p .7 ...q 59.98 39.51 128 56.98 +23.7Ark 3dPr n PRNT ... ... ... 27.21 22.65 11 26.07 +7.0Ark IsrTc n IZRL ... ... ... 22.32 19.16 13 21.43 +5.3ArlingAst AI 2.20 21.4 ...dd 13.41 9.88 246 10.26 -12.9ArlingAst23 AIW 1.66 6.9 ... 25.21 23.58 0 24.12 -1.3ArlingAst25 AIC 1.69 7.0 ... 24.85 23.05 6 24.08 -.7ArlAsst pfB AIpB 1.75 7.1 ... 25.85 22.97 24.60 -1.4ArmadaHof AHH .80 5.1 21 16.17 12.73 142 15.70 +1.1ArmrR pfA ARRpA 2.06 8.0 ... 25.75 23.71 1 25.61 +.6ArmrR pfB ARRpB 1.97 7.8 ... 25.25 24.09 6 25.15 +.5ArmourR rs ARR 2.72 11.4 6 27.55 21.40 450 23.87 -7.2ArmsFloor AFI ... ... 49 18.24 12.03 81 17.11 +1.1sArmstrWld AWI ... ... 17 71.70 47.30 248 71.40 +17.9ArmstW wi AWI/WI ... ... ... 41.30 ArrwDJYld GYLD 1.59e 9.3 ...q 19.24 16.98 14 17.16 -4.6ArrowEl ARW ... ... 11 87.26 72.31 422 75.83 -5.7ArwQVMEq QVM ... ... ...q 30.15 25.31 29.40 +6.0ArtisanPtr APAM 2.40a 7.2 22 41.45 29.50 247 33.20 -15.9AskanoG g AKG ... ... ... 1.38 .43 172 .78 +10.2AsburyA ABG ... ... 9 77.75 53.85 115 71.65 +12.0AshfordHT AHT .48 7.5 ...dd 8.66 5.42 310 6.42 -4.6Ashfrd pfD AHTpD 2.11 8.1 ... 26.29 25.06 3 26.02 +3.3AshfHT pfF AHTpF 1.84 7.6 ... 25.50 22.21 2 24.24 -4.6AshfrH pfG AHTpG 1.84 7.6 ... 25.44 22.23 3 24.17 -3.8AshfrdH pfH AHTpH 1.88 7.7 ... 25.47 22.44 19 24.51 -3.5AshfrdH pfI AHTpI 1.88 7.7 ... 25.16 22.62 19 24.33 -3.1Ashford AINC ... ... 24 109.82 53.00 2 92.69 -.3Ashland ASH 1.00f 1.2 47 86.63 60.93 513 84.42 +18.6AsiaPc APB .61e 2.2 ...q 15.71 12.95 5 13.19 -8.5AsiaTigr GRR .07e .6 ...q 11.49 10.08 10.92 +4.9AspenAero ASPN ... ... ...dd 5.58 4.01 5 4.85 -.6AspenIns AHL .96 2.3 ...dd 46.10 34.80 1226 41.25 +1.6Aspen pfC AHLpC 1.49 5.8 ... 28.92 25.21 27 25.83 -5.3AspIns pfD AHLpD 1.41 5.7 ... 26.60 23.71 19 24.82 -3.7AscBnc pfC ASBpC 1.53 6.0 ... 27.50 25.28 25.54 -6.0AsscBc pf D ASBpD ... ... ... 26.16 24.08 9 24.60 -5.2AsscdBanc ASB .60 2.2 17 29.03 20.95 834 27.40 +7.9AsdBan wt ASB/WS ... ... ... 2.80 AssocCap n AC .20 .5 ... 42.50 33.10 6 36.70 +7.6Assurant AIZ 2.24 2.2 51 111.43 84.34 837 103.35 +2.5AssuredG AGO .64 1.6 8 42.87 32.97 514 41.15 +21.5AsdGMu01 AGOpB 1.72 6.7 ... 26.37 25.36 5 25.70 -1.2AsdGMu02 AGOpE 1.56 6.1 ... 26.82 24.81 7 25.46 -2.6AsdGMu03 AGOpF 1.40 5.6 ... 25.81 24.13 7 24.82 -1.0AsteriasBio AST ... ... ...dd 3.74 1.20 394 1.45 -35.6AstraZen s AZN 1.37e 3.7 9 39.76 29.98 2236 37.07 +6.8AtHomGr n HOME ... ... 46 40.97 20.07 939 34.00 +11.9Atento SA ATTO .34p ... 14 12.90 5.45 91 7.80 -23.2Athene n ATH ... ... ... 55.22 43.09 1012 49.01 -5.2AtkoreInt n ATRK ... ... ... 28.67 17.01 233 27.07 +26.2AtlPwr g AT .12 ... ...dd 2.60 1.80 282 2.15 -8.5ATMOS ATO 1.94 2.1 17 94.85 76.46 369 94.06 +9.5AurynRs n AUG ... ... ... 2.55 .97 25 1.05 -36.0AutoNatn AN ... ... 11 62.02 42.94 697 43.69 -14.9Autohome ATHM ... ... 7 119.50 52.93 817 77.65 +20.1Autoliv ALV 2.32 2.7 14 115.42 77.67 384 85.74 -6.3AutoZone AZO ... ... 16 797.89 533.00 209 771.66 +8.5Auxilio n AUXO ... ... 32 3.62 3.36 3.47 Avalara n AVLR ... ... ... 59.40 32.10 387 40.83 -7.4AvalonHld AWX ... ... ...dd 20.20 1.83 122 4.46 +123.0AvalonBay AVB 5.88 3.2 24 188.91 152.65 571 184.24 +3.3Avangrid n AGR 1.76f 3.5 40 54.55 45.17 265 50.29 -.6AvanosMd AVNS ... ... 31 66.22 41.51 63.75 +38.0AvayaHl n AVYA ... ... 19 23.76 19.08 1039 22.06 +10.3AveICSFd ACP 1.44 10.9 ...q 14.93 13.31 13.24 -5.6AveryD AVY 2.26 2.1 35 123.67 91.98 576 105.13 -8.5tAvianca AVH .18e 3.5 ... 9.76 5.26 117 5.21 -35.1AvinoSG g ASM ... ... ... 1.80 .85 77 .88 -34.3Avista AVA 1.49 2.9 29 52.91 47.50 391 51.60 +.2Avon AVP ... ... 20 2.99 1.38 3440 1.99 -7.4Axalta AXTA ... ... 74 38.20 28.04 3018 29.55 -8.7AXIS Cap AXS 1.56 2.7 ...dd 60.69 47.43 471 56.87 +13.2AXIS pfD AXSpD 1.38 5.6 ... 25.98 23.79 11 24.60 -2.5AxisCap pfE AXSpE ... ... ... 25.85 23.39 56 24.72 -1.8Azul n AZUL ... ... ... 35.05 15.53 1009 16.56 -30.5AzurePwr n AZRE ... ... ... 18.10 12.53 0 15.22 +7.2B -B&G Foods BGS 1.90 6.1 9 39.75 22.00 539 31.15 -11.4B2gold g BTG ... ... 29 3.30 2.10 1839 2.31 -25.5BB&T Cp BBT 1.62f 3.1 15 56.31 43.03 1924 52.25 +5.1BB&T pfD BBTpD ... ... ... 26.35 24.87 15 25.70 +.9BB&T pfE BBTpE 1.41 5.6 ... 26.20 24.49 57 25.07 -.8BB&T pfF BBTpF 1.30 5.2 ... 25.67 23.50 29 24.97 -.2BB&T pfG BBTpG 1.30 5.2 ... 25.85 23.57 15 24.87 -1.2BB&T pfH BBTpH 1.41 5.5 ... 27.33 24.95 31 25.62 -5.1BBVABFrn BFR .25e 2.6 ... 27.45 7.11 2361 9.61 -61.9BBX Cap n BBX .03 .4 8 10.17 6.32 371 7.10 -10.9BCE g BCE 3.02 ... ... 49.06 39.76 666 40.42 -15.8BG Staffing BGSF 1.20 4.4 31 29.59 14.65 129 27.08 +69.9BGCPtrs 42 BGCA 2.03 8.1 ... 26.58 25.25 25.16 -2.9BHP BillLt BHP 1.66e 3.7 ... 52.62 39.92 2481 45.08 -2.0BHPBil plc BBL 1.66e 4.1 ... 47.92 34.96 1150 40.24 -.1BP MidPt n BPMP ... ... ... 23.00 16.83 153 19.80 -3.7BP PLC BP 2.38 5.6 22 47.83 34.75 4677 42.21 +.4BP Pru BPT 3.60e 12.0 5 31.80 18.65 138 30.10 +49.8BRF SA BRFS ... ... ... 15.50 4.65 1652 5.29 -53.0BRT BRT .80f 6.3 10 14.20 7.70 22 12.69 +7.6BT Grp s BT .99e 6.9 ... 19.79 13.53 420 14.37 -21.1BWX Tech BWXT .64 1.0 31 72.18 53.11 469 61.58 +1.8B&W Ent n BW ... ... ...dd 7.66 1.30 538 1.32 -76.8BabShDHi BGH 1.84 9.5 ...q 20.83 18.35 108 19.46 +.4sBadgerMtr s BMI .60f 1.1 56 56.00 41.00 63 55.65 +16.4BakHuGE n BHGE .72f 2.3 ...cc 38.10 25.53 2975 30.99 -2.1BallCorp s BLL .40 .9 22 43.24 34.71 2579 42.14 +11.3Ballanty BTN ... ... ...dd 6.65 3.95 6 4.05 -12.9BanColum CIB 1.27e 3.0 ... 51.38 36.38 297 41.89 +5.6BancCalif BANC .52 2.6 15 23.40 17.10 281 19.90 -3.6BcCalif pfC BANCpC 2.00 7.9 ... 26.70 25.46 25.44 -3.0BcCalif pfE BANCpE ... ... ... 28.59 24.70 15 25.82 -2.3BcCal pfD BANCpD 1.84 7.1 ... 26.76 25.58 10 25.94 -2.3BcBilVArg BBVA .27e 4.4 ... 9.54 6.00 2676 6.08 -28.5BcoBrades s BBDO .02r .4 ... 11.90 5.49 1 5.88 -30.2BcoBrad s BBD .06a .9 ... 11.98 6.51 14530 6.85 -26.5BcoLatin BLX 1.54 7.6 11 30.50 19.28 216 20.36 -24.3BcoMacro BMA ... ... 5 136.10 32.00 714 44.32 -61.8BcoSantSA SAN .21e 4.3 ... 7.57 4.88 4425 4.93 -24.6BcoSBrasil BSBR .29e 3.5 5 12.11 7.20 1550 8.29 -14.3BcSanChile BSAC .85e 2.8 ... 35.09 26.41 502 30.50 -2.5BcoChile BCH 2.12e 2.5 ... 104.17 77.86 66 85.60 -9.3BcpSouth BXS .68f 2.0 ... 35.55 27.20 479 34.65 +10.2Bcp NJ BKJ .24b 1.4 22 17.95 14.43 0 17.20 -1.0BancFd pfA BCVpA 1.34 ... ... BancrftFd BCV 1.16e 5.1 ...q 24.19 19.66 16 22.97 +5.6BkofAm BAC .60f 1.9 16 33.05 22.75 42619 30.85 +4.5BkAML pfI BMLpI 1.59 6.3 ... 26.39 25.26 25.16 -3.2BkAML pfJ BMLpJ 1.02 4.1 ... 25.09 22.64 11 24.67 +5.6BkAm pfD BACpD 1.55 6.2 ... 26.16 25.32 25.05 -3.1BkAm pfE BACpE 1.02 4.9 ... 24.99 23.03 33 24.28 +1.9BkAm pfI BACpI 1.66 6.6 ... 26.87 25.00 25.29 -4.4BkAm pfL BACpL 72.50 5.6 ... 1352.71 1187.95 1 1305.00 -1.1BkAm pfW BACpW 1.66 6.4 ... 27.53 25.75 57 25.83 -4.9BkAm pfY BACpY 1.63 6.2 ... 27.39 25.82 50 26.13 -3.3BkAm wtA BAC/WS/A ... ... ... 19.88 10.69 19.73 +12.4BkAm wtB BAC/WS/B ... ... ... 3.29 .51 3.24 +51.4BkAm pfA BACpA ... ... ... 27.51 25.25 50 26.05 -4.2BkAm pfC BACpC ... ... ... 27.83 25.41 86 26.05 -5.1BkAML pfL BMLpL 1.02 4.2 ... 24.98 22.14 18 24.40 +3.8BkAML pfH BMLpH .77 3.5 ... 22.80 20.09 3 22.16 +2.5BkAML pfG BMLpG .77 3.4 ... 22.83 20.31 8 22.32 +3.1Bk of But n NTB 1.28 2.5 16 53.63 31.36 119 52.01 +43.3BkHawaii BOH 2.40 2.9 18 89.09 74.72 285 82.60 -3.6BkMont g BMO 3.84e ... ... 84.71 71.72 609 82.07 +2.6BkNYMel BK 1.12f 2.1 13 58.99 49.39 3789 52.19 -3.1How to read the stock tablesSTOCK GLOSSARY „ bt primary exchange listing BATS cld issue has been called for redemption by company d new intraday 52-week low g dividends paid in Canadian funds, PE not shown h -Does not meet continued-listing standards lf late ling with SEC n stock was a new issue in the last year the 52-week high and low gures are calculated from their start date pf preferred stock issue pr preferences rs stock has undergone a reverse stock split, decreasing outstanding shares by at least 50 percent within the past year rt right to buy security at a specied price s historical prices have been adjusted for a split or distribution of 20 percent or more in the last 12 months. wi trades will be settled when the stock is issued wd when distributed wt warrant, allowing a purchase of a stock u new intraday 52-week high un unit, including more than one security v Trading halted on primary market vj company in bankruptcy, receivership or being reorganized under the bankruptcy law this appears in front of the name DIVIDEND FOOTNOTES: a: Extra dividend(s) paid, but are not included; b: Annual rate plus stock dividend; c: Dividend from a liquidating company; e: Declared or paid preceding 12 months; f: Annual rate, increased on last declaration. i: Declared or paid after dividend or split; k: Declared or paid this year, an accumulative issue with dividends in arrears; r: Declared or paid in last 12 months plus stock dividend; m: Annual rate, reduced on last declaration. p: Initial dividend, annual rate unknown; yield not shown. t: Paid in stock in preceding 12 months, estimated cash value on ex-dividend or ex-distribution date PE footnotes q stock is a closed-end fund no P/E ratio shown cc P/E exceeds 99 dd loss in last 12 months 1 „ Name of stock. 2 „ Ticker Symbol company trades under. 3 „ Dividend: A distribution of the companys earnings to shareholders, usually consisting of stock dividends, interest on bonds, or short-term capital gains on the sale of securities usually paid quarterly in the form of cash or stock.4 „ Div. Yield: The dividend divided by the stock price. It helps gauge how well the stock is paying, compared to other investments such as CDs, bonds or savings accounts. 5 „ Price to earnings ratio: The price of a stock divided by its earnings per share. PEs are used to gauge the relative worth of a company stock. When compared to other companies in the same industry, the companies with the lowest PEs are generally earning higher prots.6 „ Range of closing prices in last year.7 „ Sales in thousands (10 = 10,000 shares), and closing price.8 „ Last trading price of the day. 9 „ Percent change for the year. st Arrows, indicate new highs or lows. Underline: indicates top 100 stocks by volume rank. Bold stocks designates which stocks have gone up or down 5% XYZcorp XYZ 1.20 3.6 17 34.09 27.27 2780 33.72 +20.7 Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg 2 1 3 4 5 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg6 7 9 Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg8 Continued on next pageAdvanced 1138 Declined 1649 New Highs 95 New Lows 98 Vol. (in mil.) 3,089 Pvs. Volume 3,167 2,277 2,513 994 1874 102 77 NYSE NASD Stocks Recap 23,200 24,000 24,800 25,600 26,400 MAMJJA 25,600 25,900 26,200 Dow Jones industrialsClose: 25,995.87 Change: 20.88 (0.1%) 10 DAYS 6,800 7,200 7,600 8,000 8,400 MAMJJA 7,840 8,000 8,160 Nasdaq compositeClose: 7,922.73 Change: -72.45 (-0.9%) 10 DAYSDOW 26073.68 25880.84 25995.87 +20.88 +0.08% s s s +5.16% DOW Trans. 11438.40 11353.27 11367.29 -19.44 -0.17% s s s +7.11% DOW Util. 745.07 737.20 741.90 +2.28 +0.31% s s s +2.56% NYSE Comp. 12993.16 12900.82 12938.91 -29.64 -0.23% t t s +1.02% NASDAQ 8001.97 7885.49 7922.73 -72.45 -0.91% t s s +14.77% S&P 500 2892.05 2867.29 2878.05 -10.55 -0.37% t s s +7.65% S&P 400 2045.12 2028.14 2031.54 -7.01 -0.34% t s s +6.89% Wilshire 5000 30156.50 29890.51 29990.09 -128.98 -0.43% t s s +7.90% Russell 2000 1731.42 1713.81 1714.47 -13.18 -0.76% t s s +11.65% HIGH LOW CLOSE CHG. %CHG. WK MO QTR YTD Friday, September 7, 2018

PAGE 54

BkNYM pfC BKpC 1.30 5.2 ... 26.39 23.75 39 25.00 -.6BkNova g BNS 3.28f ... 8 66.78 55.85 1130 57.23 -11.3BankUtd BKU .84 2.1 13 44.97 30.37 666 39.10 -4.0BarHarbr s BHB .80f 2.8 20 32.48 25.09 23 29.07 +7.6Br iPthCrd OILB ... ... ... 74.18 47.58 2 69.96 +18.3BarFIEur FEEU ... ... ...q 148.71 111.39 120.10 -9.3BarcFI HY FIGY ... ... ...q 185.67 127.16 159.95 -6.5BarcSPVeq VQT ... ... ...q 181.89 146.88 173.00 +9.3BarSelMLP ATMP 1.17e 5.5 ...q 22.97 17.78 16 21.22 +2.3BiP Cmdty DJP ... ... ...q 25.80 22.07 403 22.88 -6.3BarcGsci36 GSP ... ... ...q 17.81 13.34 1 16.50 +6.2BrcEnEu n FLEU ... ... ... 180.26 132.92 137.00 -13.9BiPNickel JJN ... ... ...q 17.50 12.10 16.82 +9.3BiPSPBWrt BWV ... ... ...q 80.07 74.65 77.50 -1.3BiP GCrb GRN ... ... ...q 18.41 6.89 17.90 +75.1BiPGbpUsd GBB ... ... ...q 37.80 33.71 36.14 +3.1BiPEurUsd ERO ... ... ...q 46.90 41.28 45.01 +3.2BiP Tin JJT ... ... ...q 50.46 44.15 48.42 +5.5BiPAg JJA ... ... ...q 32.99 29.85 32.12 +5.6BiP Softs JJS ... ... ...q 32.57 28.21 28.21 -11.7BiP PrM JJP ... ... ...q 60.90 55.14 59.06 +1.8BiP Plat PGM ... ... ...q 21.50 17.86 18.68 -.8BiP Lead LD ... ... ...q 66.21 43.00 51.02 -12.5BiP Cocoa NIB ... ... ...q 35.77 21.73 25 26.54 +16.3BiP Alum JJU ... ... ...q 20.10 16.89 20.10 +.8BarcBk prD BCSpD 2.03 7.8 ... 27.24 25.76 112 26.00 -2.5BiPIndMet JJM ... ... ...q 30.93 26.95 29.55 -3.1BiPOpCur ICI ... ... ...q 43.42 35.77 37.90 +5.1BiPAsnGulf PGD .11e .3 ...q 50.00 40.00 40.10 -17.2BiPGems38 JEM 3.18e 10.9 ...q 33.00 28.08 29.20 -.1BiPNG GAZ ... ... ...q .34 .23 .23 BiPEngy JJE ... ... ...q 6.92 5.37 6.54 +3.9BarcBk prA BCSpA 1.78 7.1 ... 25.01 BiP JpyUsd JYN ... ... ...q 57.20 47.55 52.02 +9.4BiPAsia8 AYT 1.21e 2.9 ...q 45.81 38.77 42.16 +.7B iPInvVIX XXV ... ... ...q 45.60 36.44 37.00 -2.6BarcCAPE CAPE ... ... ...q 131.34 108.64 1 129.67 +11.3BiPSPMLP IMLP 1.22e 6.5 ...q 19.89 15.44 0 18.82 +4.7Barclay BCS .15e 1.6 ... 12.55 9.25 1555 9.31 -14.6iPthNtGs n GAZB ... ... ... 47.02 36.56 38.20 -6.5BiP SPVix XVZ ... ... ...q 24.00 17.32 19.01 -17.1Bar ef VXA ... ... ... BrVxMdT rs VXZ ... ... ...q 23.35 16.42 88 18.13 +3.6B iPVxST rs VXX ... ... ...q 56.50 25.59 47840 30.35 +8.7BarcWomLd WIL ... ... ...q 70.29 61.97 68.07 +1.4Barings BBDC 1.20 11.3 ... 12.19 7.57 738 10.59 +31.4Triangle 22 TCCA 1.59 6.4 ... 25.66 24.09 24.98 -.6TriangC 22 TCCB 1.59 6.4 ... 25.63 23.99 24.99 -.8BaringsCp s MCI 1.20 7.8 ...q 16.36 14.70 21 15.44 +1.2BaringsPt MPV 1.08 7.5 ...q 15.65 13.94 9 14.49 +2.8BarcDisab RODI ... ... ...q 70.00 65.41 70.00 B&N Ed n BNED .60 10.8 21 9.10 4.93 411 5.56 -32.5BarnesNob BKS .60 13.2 ...dd 8.00 4.10 3220 4.55 -32.1Barnes B .64 .9 63 72.87 52.42 124 68.18 +7.8Barnwell BRN ... ... ...dd 2.95 1.63 5 1.92 -7.7BarrickG ABX .12 1.2 55 18.35 9.64 10114 9.92 -31.4BasicEn n BAS ... ... ... 26.75 7.43 626 8.04 -65.7BauschHl BHC ... ... 6 27.79 10.94 4034 20.85 +.3Baxter s BAX .76 1.0 35 76.51 60.78 2361 74.52 +15.3BaytexE g BTE ... ... 4 4.85 2.30 2936 2.68 -10.7BeazerHm BZH ... ... 14 23.24 12.19 333 12.60 -34.4BectDck BDX 3.00 1.2 ...cc 263.37 191.53 1372 255.66 +19.4BectDk pfA BDXA ... ... ... 66.83 54.18 28 64.40 +11.2Belden BDC .20 .3 13 87.15 53.65 173 70.37 -8.8Belden pfB BDCpB ... ... ... 114.45 74.97 6 94.57 -8.2Belltrx g rs BXE ... ... 1 3.10 .84 13 .89 -48.4Belmond BEL ... ... ...cc 17.00 10.30 647 16.65 +35.9Bemis BMS 1.24 2.5 21 53.00 40.86 524 50.34 +5.3BenchElec BHE .60 2.4 37 35.80 23.98 404 25.50 -12.4Berkley WRB 1.52e 1.9 15 79.74 62.00 248 78.77 +9.9Berkley pfB WRBpB 1.41 5.7 ... 26.12 23.67 9 24.59 -2.5Berkly pfC WRBpC ... ... ... 27.00 24.45 14 25.00 -4.5Berkly pfD WRBpD 1.44 5.8 ... 26.50 24.10 12 24.78 -4.4BerkHa A BRK/A ... ... 26 326350.03 259040.00 0 320035.00 +7.5BerkH B BRK/B ... ... 29 217.62 172.61 3598 212.88 +7.4BerkHBcp BHLB .88 2.1 19 44.25 33.15 245 42.45 +16.0BerryPlas BERY ... ... 18 61.71 45.24 759 48.25 -17.8BestBuy BBY 1.80 2.3 26 84.37 51.61 3179 79.23 +15.7Best Inc n BSTI ... ... ... 13.54 6.67 592 6.91 -23.1BigLots BIG 1.20 2.7 11 64.42 36.20 1396 44.02 -21.6Biglari B BH ... ... 5 269.58 176.19 3 193.68 -23.1Biglari A BH/A ... ... ... 1036.79 935.00 0 936.10 BioAmber BIOA ... ... ...dd .72 .16 .16 -60.0BioRadA BIO ... ... 25 345.15 212.02 155 316.77 +32.7BioRadB BIO/B ... ... 84 324.25 215.25 324.25 +36.1BiohvnPh n BHVN ... ... ... 44.28 16.50 262 35.44 +31.4BioPhrmX BPMX ... ... ...dd .39 .10 1421 .16 +46.4BioTime BTX ... ... 3 3.16 1.98 331 2.57 +19.5BioTime wt BTX/WS ... ... ... .25 .11 .19 +52.0BirksGrp BGI ... ... ... 2.77 1.01 13 1.24 -4.6BitautoH BITA ... ... 11 54.42 18.47 578 21.44 -32.6BlkHillsCp BKH 1.90 3.2 18 70.97 50.49 272 59.70 -.7BlkHCp un BKHU ... ... ... 77.25 56.40 63.88 -3.4BlKnight n BKI ... ... 50 56.45 42.70 861 54.40 +23.2BlkStMin n BSM 1.35f 7.3 31 19.29 16.36 205 18.52 +3.2BlackBerry BB ... ... ...dd 14.55 9.46 4270 9.85 -11.8BlackRock BLK 12.52f 2.7 19 594.52 409.41 671 471.96 -8.1Blrk22Gl n BGIO ... ... ... 10.20 8.80 39 8.95 -8.7BlkBldAm BBN 1.58 7.2 ...q 23.94 21.26 90 21.87 -5.7BlkCA18 BJZ .33 2.2 ...q 15.35 14.37 6 14.90 +2.3BlkCAIT BFZ .87 6.8 ...q 14.71 12.65 155 12.74 -7.5BlkCorBd BHK .78 6.1 ...q 14.26 12.63 92 12.77 -9.0BlkCpHiY HYT .84 7.9 ...q 11.47 10.41 226 10.66 -2.6BlkCrdAllo BTZ .97 7.8 ...q 13.66 12.03 151 12.38 -7.1BlkDbtStr rs DSU .82 7.2 ...q 11.86 11.11 106 11.34 -3.1BlkEngyRs BGR 1.32 9.3 ...q 15.77 12.69 69 14.23 +.4BlkEnhC&I CII 1.20 7.0 ...q 17.36 14.74 75 17.12 +4.5BlkEEqDv BDJ .56 5.9 ...q 9.65 8.03 565 9.48 +2.7BlEnhGvIn EGF .66 5.1 ...q 14.14 12.69 2 12.97 -3.2BlkFltRtInc FRA .81 5.9 ...q 14.63 13.69 103 13.77 -.1BlkFloatR BGT .70 5.3 ...q 14.33 13.02 112 13.17 -5.4BlkFL2020 BFO .37 2.6 ...q 15.11 13.46 6 14.25 -1.2BlkGlbOp BOE 1.16 10.5 ...q 13.08 10.47 348 11.05 -11.7BlkHlthSci BME 2.40 5.8 ...q 42.25 32.81 20 41.20 +12.9BlkIT BKT .37 6.4 ...q 6.40 5.70 133 5.78 -6.3BlkIntlG&I BGY .59 10.4 ...q 6.85 5.63 338 5.70 -12.6BlkIQM BKN .74a 5.3 ...q 15.54 13.49 60 13.98 -6.3BlkLtdD BLW .95 6.3 ...q 16.30 14.77 52 15.02 -5.5BlkLTMu BTA .65a 5.7 ...q 12.54 11.09 37 11.47 -4.4BlkMDMB BZM .65 4.2 ...q 14.55 13.02 13.08 -4.0BlkMATxE MHE .70a 5.4 ...q 15.00 12.90 12.82 -8.0BlkMultSec BIT 1.40a 8.1 ...q 18.77 16.56 86 17.34 -4.5BlkMuIntD MUI .59a 4.5 ...q 14.41 12.92 63 13.22 -5.0BlkMuNYInt MNE .69 5.5 ...q 14.43 12.51 9 12.65 -7.1BlkMunihCA MUC .64 4.9 ...q 15.19 12.97 73 13.02 -8.3BlkMunHIQ MFL .86 6.8 ...q 15.29 12.64 54 12.70 -13.1BlMunhNYQ MHN .61a 5.0 ...q 14.58 12.30 76 12.32 -8.0BlMunhNJQ MUJ .71a 5.5 ...q 14.93 12.87 36 12.88 -11.0BlkMunihQ MUS .81 6.8 ...q 14.22 11.87 17 11.93 -10.8BlkMunHQ2 MUE .82 6.7 ...q 14.33 12.03 33 12.13 -12.8BlMunyCAQ MCA .88 6.6 ...q 15.69 13.18 115 13.28 -9.4BlkMunyInv MYF .97 6.8 ...q 16.18 13.58 22 14.22 -4.2BlkMunyIQ MFT .85 6.6 ...q 15.20 12.74 12 12.95 -7.1BlkMYMIQ MIY .83 6.5 ...q 14.35 12.77 48 12.85 -8.2BlMunyNYQ MYN .57a 4.8 ...q 13.43 11.79 109 11.84 -8.4tBlkMunyPaQ MPA .86 6.6 ...q 14.76 13.06 23 13.05 -9.1BlMunyQlty MQY .96 7.0 ...q 16.09 13.66 94 13.77 -9.2BlkMuniyQ3 MYI .70 5.6 ...q 14.86 12.36 220 12.43 -10.0BlkMuniast MUA .65a 4.8 ...q 15.84 13.04 22 13.47 -10.0Blk2018 BPK .06 .4 ...q 15.05 14.71 11 15.04 +1.8BlkMu2020 BKK .47a 3.1 ...q 15.82 14.92 13 14.98 -.1BlkMuBdT BBK .76a 5.3 ...q 16.14 13.95 41 14.32 -5.5BlkMuIIQ BAF .82 6.1 ...q 15.58 13.32 5 13.55 -8.5BlkMunIIT BBF .87 6.2 ...q 15.80 12.75 10 14.07 +.3BlkMuIQT BYM .86 6.6 ...q 15.24 12.92 53 13.12 -7.5BlkMuIT BFK .78 6.0 ...q 14.72 12.64 50 12.91 -8.4BlkMuIT2 BLE .95a 6.8 ...q 15.59 13.31 13.99 -3.0BlkMuTTT BTT .86a 4.0 ...q 23.13 20.98 96 21.26 -4.8BlkMunienh MEN .73a 7.0 ...q 12.27 10.31 81 10.34 -11.3BlkMunihld MHD .89a 5.8 ...q 17.98 14.90 21 15.28 -7.5BlkMunihd2 MUH .81a 5.8 ...q 16.04 13.58 23 13.95 -5.6BlkMunvst MVF .64a 7.4 ...q 9.97 8.58 8.67 -9.8BlkMuniv2 MVT .88a 6.3 ...q 15.91 13.78 29 13.88 -10.2BlkMunyAZ MZA .83 5.5 ...q 17.40 14.50 15.08 -6.7BlMunyldCA MYC .74a 5.8 ...q 15.65 13.09 23 13.43 -9.2BlkMuniyld MYD .80a 5.8 ...q 15.58 13.04 69 13.78 -5.1BlkMunyNJ MYJ .90 6.7 ...q 16.95 13.32 42 13.43 -15.0BlMunQlt2 MQT .80 6.7 ...q 13.91 11.88 35 12.00 -8.4BlkNJMB BLJ .83a 6.1 ...q 15.47 13.37 13.61 -7.6BlkNJIT BNJ .76 5.5 ...q 16.35 13.68 13.76 -8.6BlkNY18 BLH .03 .2 ...q 14.98 14.66 14.90 +1.4BlkNYMB BQH .74 5.7 ...q 15.65 12.94 6 13.00 -11.7BlkNYIQT BSE .69 5.4 ...q 13.69 12.14 97 12.70 -3.5BlkNYIT BNY .83 6.6 ...q 15.44 12.38 57 12.52 -12.4BlkNYMu2 BFY .84 6.5 ...q 15.90 12.73 12.84 -13.3BlkRsCmdy BCX .79 9.0 ...q 10.50 8.57 446 8.77 -10.2BlkSciTch BST 1.20 3.5 ...q 35.83 23.72 75 34.10 +27.8BlkStMT BSD .78a 6.2 ...q 15.61 12.41 19 12.58 -8.0BlkU&Inf BUI 1.45 6.9 ...q 21.74 19.08 19 20.89 -3.4BlkVAMB BHV .83 5.3 ...q 19.27 15.53 15.76 -8.4BlkstFltRt BSL 1.08 6.0 ...q 18.51 17.01 26 18.00 BlkstGSOSt BGB 1.26 8.0 ...q 16.21 15.51 132 15.84 +.8Blackstone BX 2.70e 7.6 13 37.52 29.58 7282 35.46 +10.7sBlkstnMtg BXMT 2.48 7.2 13 34.23 29.51 805 34.39 +6.9BlkLSCrInc BGX 1.18 7.2 ...q 17.05 15.60 81 16.38 +2.9BlockHR HRB 1.00 3.8 10 29.81 22.45 1846 26.46 +.9BlonderT BDR ... ... ...dd 2.20 .38 58 1.29 +112.9BlueAprn n APRN ... ... ...dd 6.25 1.72 1422 1.80 -55.3BlueCapRe BCRH 1.20 11.8 ...dd 18.65 9.10 11 10.15 -15.8BluegVac n BXG .60 3.3 ... 26.22 13.00 164 18.05 -1.2BlueLinx rs BXC ... ... 11 46.42 7.57 163 36.58 +274.8BluerkRsd BRG 1.16 11.8 ...dd 11.81 7.02 72 9.82 -2.9BluerkRs pf BRGpA 2.06 8.0 ... 27.00 24.53 3 25.91 -1.8BluerkR pfD BRGpD 1.78 7.3 ... 25.92 20.84 2 24.28 -3.7BluerkR pfC BRGpC 1.91 7.6 ... 26.50 22.48 1 25.20 -1.0Boeing BA 6.84 1.9 33 374.48 234.29 3585 351.27 +19.1BoiseCasc BCC .28 .6 15 49.30 29.30 334 43.45 +8.9BonanzaCE BCEI ... ... ...dd 40.38 23.66 370 30.29 +9.8sBootBarn BOOT ... ... 15 30.60 7.37 590 29.73 +79.0sBoozAllnH BAH .76 1.5 25 51.79 34.20 853 52.26 +37.1BorgWarn BWA .68 1.5 12 58.22 42.06 1778 44.17 -13.5BostBeer SAM ... ... 38 329.95 147.85 103 310.45 +62.5BostProp BXP 3.20 2.5 31 132.82 111.57 1405 129.89 -.1BosProp pfB BXPpB 1.31 5.3 ... 26.36 22.69 5 24.88 -1.5BostonSci BSX ... ... 28 37.30 24.54 5015 35.99 +45.2BldrG&IFd BIF .11a 1.0 ...q 11.84 9.72 211 11.24 +1.4sBovieMed BVX ... ... ...dd 6.41 2.24 454 5.96 +129.2BowlA BWL/A .68 4.5 42 16.64 13.61 1 15.05 +.3Box Inc n BOX ... ... ...dd 29.79 17.25 3925 24.33 +15.2BoydGm BYD .20 ... 22 40.44 24.53 1772 32.97 -5.9sBradyCp BRC .83 2.0 26 41.85 32.70 289 41.20 +8.7BraemHot BHR .64 5.5 9 12.10 8.44 526 11.68 +20.0AshHPr pfB AHPpB ... ... ... 21.34 18.20 19.28 -3.6Brandyw BDN .72 4.3 20 18.69 15.21 894 16.72 -8.1BrasilAgro LND ... ... ... 4.55 3.21 4 3.50 -.1Braskem BAK .78e 2.6 ... 33.73 21.32 254 29.90 +13.9BridgptEd BPI ... ... 17 13.63 5.31 282 11.12 +34.0BrigStrat BGG .56 2.8 12 27.34 16.26 395 20.25 -20.2BrightHrz BFAM ... ... 54 120.07 77.69 185 118.02 +25.6BrghtSch n BEDU ... ... 87 28.18 10.80 137 11.31 -39.4BrghtSph BSIG ... ... ...cc 16.31 11.89 421 12.63 -22.0Brinker EAT 1.52 3.3 15 54.14 29.50 1218 45.86 +18.1 Brinks BCO .60 .9 ...dd 88.10 67.58 571 70.00 -11.1BrMySq BMY 1.60 2.6 60 70.05 49.96 4958 60.94 -.6BristowGp BRS .28 2.7 ...dd 18.91 8.22 1114 10.49 -22.1tBritATob s BTI 2.24e 4.7 ... 71.45 47.64 1425 47.57 -29.0BrixmorP BRX 1.10 6.1 15 19.81 13.74 1465 18.17 -2.6BroadrdgF BR 1.94f 1.4 40 137.67 77.57 687 136.98 +51.2Brookdale BKD ... ... ...dd 12.14 6.28 1298 9.70 BrkfdAs g s BAM .60 1.4 15 44.33 37.22 599 42.68 -2.0BrookBus n BBU .25 .6 ... 45.66 29.00 16 43.47 +25.9BrkfDtla pf DTLAp 1.91 8.7 ... 31.31 21.50 7 21.85 -24.1BrkGblInf INF 1.40 11.3 ...q 13.87 11.02 34 12.41 -4.0BrkfInfra s BIP 1.88 4.9 27 46.88 37.27 292 38.76 -13.5BrkRlAs n RA .20p ... ... 24.36 21.06 92 23.32 -.2BrkfReEn BEP 1.96 6.4 ... 36.00 29.57 87 30.86 -11.6HeliosTR rt HTRr ... ... ... .64 sBrwnBrn s BRO .30 1.0 28 30.77 22.45 1521 30.77 BrownFA s BF/A .79 1.5 33 57.70 40.66 28 54.16 +8.3BrownFB s BF/B ... ... 31 59.58 42.52 809 53.76 Brunswick BC .76 1.1 19 69.60 48.04 751 67.82 +22.8Buckeye BPL 5.05 14.0 11 59.67 32.03 745 36.14 -27.1Buckle BKE 1.00e 4.3 12 29.65 14.23 1009 23.05 -2.9Buenavent BVN ... ... ...dd 16.80 11.67 936 12.27 -12.9BldBear BBW ... ... 28 10.45 7.25 110 8.90 -3.3BungeLt BG 2.00 3.2 28 83.20 61.28 985 63.29 -5.6BurlStrs BURL ... ... 36 175.48 87.20 837 169.59 +37.8BylineBc n BY ... ... ... 24.80 19.02 32 23.02 +.2C -tC&J Eng n CJ ... ... ... 36.57 20.00 1647 19.54 -41.6CTrkMH23 MLPC .89e 5.8 ...q 16.87 12.85 15.23 +.1CtrMillr n MLPE ... ... ... 25.56 19.84 22.49 -3.0CAE Inc g CAE .36 ... ... 21.70 16.17 263 20.35 +9.6CAI Intl CAI ... ... 7 40.11 19.35 96 24.70 -12.8sCBIZ Inc CBZ ... ... 28 24.20 14.35 214 24.00 +55.3CBL Asc CBL .80 18.1 2 9.10 3.80 1814 4.42 -21.9CBL pfD CBLpD 1.84 10.3 ... 24.96 16.30 31 17.90 -18.1CBL pfE CBLpE 1.66 10.4 ... 25.08 15.06 36 15.99 -27.5CBRE GRE IGR .60 8.0 ...q 8.05 7.17 371 7.51 -5.2CBRE Grp CBRE .20 .4 18 50.43 35.57 1057 46.88 +8.2CBS A CBS/A .72f 1.3 16 64.74 47.98 4 54.94 -8.1CBS B CBS .72 1.3 12 64.51 47.54 8997 54.62 -7.4CCA Inds CAW ... ... 13 3.70 2.44 2 2.80 -11.1CF Inds s CF 1.20 2.4 ...dd 52.07 28.95 1594 50.95 +19.8CGG rs CGG ... ... 1 7.50 1.88 35 2.69 -39.8CGI g GIB ... ... ... 66.32 50.73 122 64.76 +19.2CIT Grp CIT .64 1.2 21 56.14 43.25 452 54.27 +10.2CKE Inc CK ... ... ... CKX Lands CKX .12m 1.1 44 12.00 9.60 2 10.50 +3.1CMS Eng CMS 1.43 2.8 31 50.83 40.48 2350 50.62 +7.0CNA Fn CNA 1.40f 3.1 13 55.62 44.27 152 45.11 -15.0CNH Indl CNHI .14e 1.2 ...cc 15.65 10.09 995 11.68 -12.8CNO Fincl CNO .40 1.9 14 26.47 18.65 969 21.61 -12.5CNOOC CEO 4.92e 2.9 ... 185.72 117.85 175 171.53 +19.5CNX Midst CNXM 1.34 7.0 12 21.05 15.25 66 19.21 +14.5CNX Resc CNX .04 .3 ...dd 18.37 11.69 2222 14.88 +1.7ConslCoal n CCR 2.05f 11.0 ... 19.16 13.15 15 18.70 +19.5CONSOL n CEIX ... ... 12 48.12 19.51 250 44.14 +11.7CPFL Eng CPL .12e 1.1 ... 17.69 10.36 55 11.20 -2.6CPI Aero CVU ... ... 13 11.75 7.60 9 8.60 -3.9sCRH Med CRHM ... ... ...cc 4.25 1.46 152 4.30 +62.3CRH CRH .72e 2.2 ... 39.32 31.38 474 32.88 -8.9CsopChiA50 AFTY 1.17e 8.1 ...q 20.51 13.83 2 14.39 -18.3Csop ChInt CNHX ... ... ...q 31.99 24.65 24.65 -15.4Csop Csi300 HAHA ... ... ...q 36.52 26.87 27.37 -18.7CSS Inds CSS .80 5.6 ...dd 30.29 13.56 34 14.18 -49.0CTS CTS .16 .4 30 39.20 22.10 78 36.30 +41.0CURO Gp n CURO ... ... 62 32.10 13.50 94 30.62 +117.5CVR Engy CVI 3.00f 8.1 ...cc 47.67 20.96 669 37.09 -.4CVR Ptrs UAN .71e 19.2 ...dd 4.20 2.61 47 3.70 +12.8CVR Rfng CVRR 2.95e ... 18 26.00 8.08 218 20.80 +25.7CVS Health CVS 2.00 2.6 13 84.00 60.14 9457 76.07 +4.9CWA Inco n CWAI ... ... ... 26.93 24.45 24.87 -2.7CYSInv pfA CYSpA 1.94 7.7 ... 25.65 24.01 25.04 +.1CYSInv pfB CYSpB 1.88 7.6 ... 25.32 23.40 24.70 -.3CabGS t34 GYB .83 3.7 ... 23.45 21.60 22.42 -2.5CabcoJCP97 PFH 1.91 19.7 ... 17.40 8.74 7 9.72 -34.1CabAT&T34 GYC .83 3.5 ... 25.05 21.30 2 23.57 +4.5CableOne n CABO 8.00f .9 42 845.35 597.40 29 843.31 +19.9Cabot CBT 1.32 2.1 16 68.63 52.13 423 64.00 +3.9CabotO&G COG .24 1.1 41 29.57 21.71 6857 21.91 -23.4sCACI CACI ... ... 17 199.40 121.60 153 196.30 +48.3Cactus n WHD ... ... ... 37.50 19.18 847 33.31 +64.5CadencB n CADE .60f 2.1 27 31.44 20.40 973 28.13 +3.7CaledoMn n CMCL .28 4.5 ... 9.94 5.17 5 6.21 -15.9Caleres CAL .28 .8 16 41.09 26.54 482 36.41 +8.8CalifRes rs CRC ... ... ...dd 48.85 7.35 1874 37.05 +90.6CalifWtr CWT .75 1.8 30 46.15 35.25 154 42.00 -7.4Calix CALX ... ... ...dd 8.00 4.65 184 7.95 +33.6CallGolf ELY .04 .2 49 23.60 13.49 976 23.10 +65.8CallonPet CPE ... ... 22 14.65 9.34 3969 10.76 -11.4Callon pfA CPEpA 5.00 9.5 ... 53.15 47.11 10 52.46 +2.3Calpine CPN ... ... ...dd 15.25 14.57 15.25 +.8CambrE rs CEI ... ... ...dd .40 .08 .10 -19.7Cambrex CBM ... ... 25 67.85 42.55 365 66.45 +38.4CambriaYld SYLD .49e 1.2 ...q 41.00 33.49 4 40.16 +4.6CambFgnY FYLD .75e 3.0 ...q 27.94 23.06 252 24.79 -6.0CambGblV GVAL .54e 2.3 ...q 28.50 22.85 10 23.11 -9.8CamGblMo GMOM .56e 2.1 ...q 29.42 26.00 13 26.59 -2.9CambGlAss GAA .55e 2.1 ... 28.60 26.41 18 26.65 -3.0CambrEmS EYLD ... ... ... 38.25 30.80 4 30.88 -11.0CambSovHi SOVB 1.72e 4.5 ... 28.65 CambEq n CCOR ... ... ... 26.18 24.00 1 25.63 -.7CambTail n TAIL ... ... ... 24.56 20.34 15 20.58 -8.9CamValMom VAMO ... ... ...q 28.07 23.36 3 25.85 +3.6CamdenPT CPT 3.08 3.3 25 96.39 78.19 533 94.32 +2.5Cameco g CCJ .40 ... ... 12.19 7.68 1663 9.76 +5.7CampSp CPB 1.40 3.5 14 51.07 32.63 2650 40.05 -16.8CampWrl n CWH .54 2.7 ... 47.62 18.16 1195 19.89 -55.5Can-Fite CANF ... ... ... 2.75 1.12 106 1.24 -16.2CdaGoose n GOOS ... ... ... 68.75 17.89 637 55.21 +74.9CIBC g CM 4.49e ... 8 100.01 83.87 494 93.81 -3.7CdnNR gs CNI 1.82f ... ... 90.57 70.59 636 86.80 +5.2CdnNRs gs CNQ 1.34 ... ... 38.20 29.20 2263 32.79 -8.2CP Rwy g CP 2.60f ... ... 211.44 154.53 500 208.74 +14.2CannaeHl n CNNE ... ... ...dd 21.34 16.16 207 19.60 +15.1tCanon CAJ ... ... ... 40.67 31.00 183 31.01 -17.1CantelMed CMD .17e .2 40 130.92 80.16 161 94.50 -8.1CapOne COF 1.60 1.6 16 106.50 76.98 1759 98.15 -1.4CapOne wt COF/WS ... ... ... 63.91 36.19 62.00 +6.9CapOne pfC COFpC 1.56 6.0 ... 26.79 25.49 22 25.82 -1.4CapOne pfD COFpD 1.68 6.4 ... 27.34 25.82 37 26.11 -2.6CapOne pfF COFpF 1.55 5.9 ... 27.31 25.49 15 26.08 -3.5CapOne pfB COFpP 1.50 5.9 ... 25.80 24.91 33 25.36 +.2CpOne pf H COFpH ... ... ... 27.19 25.12 51 25.94 -3.6CapOne pfG COFpG ... ... ... 25.55 23.25 62 24.89 -.6CapSenL CSU ... ... ...dd 16.72 7.18 175 8.70 -35.5CapInv n CIC ... ... ... 10.10 9.60 9.87 +2.0CapInv wt CIC/WS ... ... ... 1.20 1.05 1.10 CapsteadM CMO .64 7.5 13 9.89 8.01 430 8.56 -1.0Capstd pfE CMOpE 1.88 7.4 ... 25.85 24.62 22 25.30 -.2CarboCer CRR ... ... ...dd 12.69 6.10 322 7.84 -23.0CardnlHlth CAH 1.90 3.7 ...dd 75.75 48.14 2195 52.11 -15.0Care.com CRCM ... ... ...cc 22.95 13.15 378 19.60 +8.6Carlisle CSL 1.48 1.2 21 129.47 93.53 370 126.83 +11.6CarMax KMX ... ... 21 81.67 57.05 1013 78.24 +22.0Carnival CCL 2.00 3.2 15 72.70 56.45 4005 61.74 -7.0CarnUK CUK 1.80f 2.9 ... 72.29 56.76 216 61.14 -7.8CarpTech CRS .80f 1.4 45 61.49 38.38 132 57.81 +13.4CarrSrv CSV .30 1.3 15 28.96 22.16 88 22.40 -12.9Cars.cm CARS ... ... ... 32.94 20.94 582 25.95 -10.0Carters CRI 1.80 1.9 15 129.00 88.98 1064 97.06 -17.4Carvana A n CVNA ... ... ... 67.98 12.17 1176 58.96 +208.4CastleBr ROX ... ... ...dd 1.49 .98 284 1.09 -10.7CastlightH CSLT ... ... ...dd 5.95 2.65 646 3.05 -18.7Catalent CTLT ... ... 70 47.87 36.73 827 40.60 -1.2CatchMTim CTT .54 4.4 ...dd 13.73 11.49 172 12.37 -5.8Caterpillar CAT 3.44f 2.4 17 173.19 116.50 4587 141.57 -10.2CatoCp CATO 1.32 6.2 21 26.88 10.76 368 21.30 +33.8CedarF FUN 3.56 6.7 14 70.82 50.10 283 53.42 -17.8CedarRlty CDR .20 4.4 11 6.29 3.54 232 4.55 -25.2CedarR pfB CDRpB 1.81 7.3 ... 25.61 22.03 10 24.69 -2.3CedrRT pfC CDRpC 1.63 7.1 ... 25.39 18.82 14 22.80 -8.9CelSci wt CVM/WS ... ... ... .05 .00 .04 +115.8sCel-Sci rs CVM ... ... ... 3.66 .82 7203 3.34 +76.7Celanese CE 2.16f 1.9 12 119.29 95.45 619 115.31 +7.7Celestic g CLS ... ... 10 12.76 9.79 256 12.08 +15.3Cellcom CEL ... ... 6 10.62 5.43 5 5.76 -43.5tCementos CPAC .50e 5.1 ... 14.11 10.32 5 9.83 -20.7Cemex CX .29t ... ... 9.51 5.72 3340 6.77 -9.7Cemig pf CIG .08e 4.6 ... 2.93 1.65 2846 1.73 -16.0tCemig CIG/C .08e 5.0 ... 2.77 1.58 6 1.61 -13.0CenovusE CVE .20 ... 7 11.52 7.09 2334 8.84 -3.2Centene s CNC ... ... 22 147.93 83.56 1182 145.31 +44.0CC MLPInf CEN 1.25 12.7 ...q 11.48 8.12 156 9.81 -1.5CenterPnt CNP 1.11 3.8 21 30.45 24.81 2946 28.90 +1.9CentElBr B EBR/B ... ... ... 9.06 3.43 25 4.57 -32.7CentElecBr EBR ... ... ... 7.86 3.14 552 3.96 -30.5CnEurRusT CEE .56e 2.5 ...q 28.32 22.26 7 22.59 -7.4CFCda g CEF .01 .1 ...q 13.75 12.57 13.50 +.7CenPacFn CPF .84 3.0 17 33.15 27.19 91 28.26 -5.3CentSecur CET 1.78e .7 ...q 29.94 24.64 42 29.55 +7.8CentrusEn LEU ... ... ...dd 5.14 2.18 17 2.94 -26.7CentCmtys CCS ... ... 14 36.00 21.95 182 28.75 -7.6CntryLink CTL 2.16 9.8 9 24.20 13.16 11261 22.00 +31.9CerdHCM n CDAY ... ... ...dd 42.46 29.68 111 37.51 +22.9Cervecer CCU .35e 1.3 ... 30.35 24.37 302 26.04 -12.0ChannAdv ECOM ... ... ...dd 15.63 8.30 62 11.85 +31.7CharahSol n CHRA ... ... ... 12.00 6.28 90 7.17 -40.3ChRvLab CRL ... ... 25 130.66 96.70 368 125.50 +14.7ChaseCorp CCF .80f .6 37 131.70 93.25 16 125.30 +4.0ChathLTr CLDT 1.32 6.2 29 23.91 17.90 148 21.46 -5.7CheetahM CMCM ... ... ... 18.18 7.38 785 10.05 -16.8Chegg CHGG ... ... ...dd 32.82 13.52 858 30.55 +87.2Chemed CHE 1.12 .4 28 335.99 186.09 84 315.94 +30.0Chemours n CC 1.00f 2.3 11 58.08 42.00 2405 43.65 -12.8CheniereEn LNG .56p ... ...dd 69.50 41.77 1861 65.13 +21.0ChenEnLP CQP 2.24 5.8 ...dd 40.01 26.41 318 38.64 +30.4ChenEnHld CQH 2.04f 6.6 30 33.59 24.03 64 30.87 +11.5CherHMtg CHMI 1.96 10.4 4 19.20 16.01 118 18.86 +4.8ChrHMt pfA CHMIpA 2.05 8.0 ... 26.03 24.47 0 25.56 -.9ChesEng CHK ... ... 7 5.60 2.53 31107 4.06 +2.5ChesEn pfD CHKpD 4.50 8.4 ... 58.43 45.99 4 53.59 +7.8ChesGranW CHKR .32e 18.5 1 2.30 1.20 151 1.70 -8.1sChespkLdg CHSP 1.60 4.8 34 33.34 24.90 250 33.23 +22.7ChespkUtil CPK 1.48f 1.7 25 88.20 66.35 33 87.95 +12.0Chevron CVX 4.48 3.9 51 133.88 108.02 8178 115.23 -8.0ChiRivet CVR .84 2.7 ... 33.52 27.00 31.53 -.9Chicos CHS .34 3.9 12 10.90 7.07 2602 8.66 -1.8Chimera rs CIM 2.00 10.5 8 19.77 15.77 984 19.04 +3.0Chimer pfA CIMpA 2.00 7.7 ... 26.74 24.51 6 25.85 +.1Chimer pfB CIMpB 2.00 7.7 ... 26.47 24.88 10 25.83 +.1ChiCBlood CO ... ... 38 13.45 8.65 11.79 +18.5ChinaDEd DL .45e ... 10 10.71 6.61 38 9.05 -2.4ChinaEAir CEA ... ... ... 45.33 24.44 11 31.11 -13.9tChinaFd CHN .55e 2.9 ...q 24.76 19.16 19 19.20 -11.3ChinaGreen CGA .10e 10.2 1 2.11 .95 101 .99 -20.6tChinaLife s LFC .14e 1.3 ... 17.85 11.00 1383 10.87 -30.4ChinaMble CHL 3.50e 7.3 ... 53.24 43.25 1305 47.87 -5.3ChiNBorun BORN ... ... 2 1.57 1.07 18 1.13 -10.0ChOnlEd n COE ... ... ... 15.42 8.00 5 8.45 -32.4ChinaPet SNP 3.73e 3.9 ... 105.61 69.60 193 95.02 +29.5 ChinaPhH CPHI ... ... ...dd 1.45 .15 68 .24 +33.5ChinRap n XRF ... ... ... 12.86 1.60 28 2.33 -59.3ChinaSoAir ZNH .64e 2.0 ... 70.52 29.63 37 31.31 -39.6ChinaTel CHA 1.21e 2.4 ... 53.78 41.28 64 50.19 +5.7ChinaUni CHU ... ... ... 15.53 11.25 409 11.97 -11.5ChiXFsh rs XNY ... ... ...dd 7.10 3.60 6.55 +33.9ChinaYuch CYD .73e 3.9 6 27.98 18.00 24 18.85 -21.5ChinZenix ZX ... ... ...dd 2.31 .86 1.38 +13.4Chipotle CMG ... ... ...cc 530.68 247.52 797 481.05 +66.4ChoiceHtls CHH .86 1.1 38 85.35 59.90 485 77.80 +.3ChrisBnk CBK ... ... ...dd 1.54 .75 143 .83 -35.0ChubbLtd CB 2.92e 2.1 17 157.50 123.96 1140 137.34 -6.0ChungTel CHT 1.29e 3.7 ... 39.33 33.54 55 34.77 -1.9sChurchDwt s CHD .87f 1.5 ... 58.03 43.21 1305 58.12 +15.8CienaCorp CIEN ... ... 7 32.33 19.40 3127 30.95 +47.9Cigna CI .04 ... 18 227.13 163.02 2709 185.18 -8.8Cimarex XEC .72 .8 12 130.16 80.53 1748 85.47 -29.9CincB pfB CBBpB 3.38 6.8 ... 52.37 48.00 1 49.43 -3.1CinciBell rs CBB ... ... 58 22.20 9.90 463 13.40 -35.7Cinemark CNK 1.28 3.4 17 44.00 32.03 633 38.16 +9.6CinerRes CINR 2.27 8.1 12 29.36 23.75 3 27.90 +11.1Circor CIR .15 .3 26 56.37 35.16 141 43.20 -11.3Cision CISN ... ... 47 18.28 11.13 286 17.85 +50.4CapAcIII wt CISNW ... ... ... 1.88 CitGBP Dl n UGBP ... ... ... 32.62 19.06 1 20.50 -22.6CitCHF Dl n UCHF ... ... ... 32.08 22.48 1 24.82 -6.5Citi GBP n DGBP ... ... ... 30.45 18.65 3 28.09 +31.8CitEUR Dl n UEUR ... ... ... 31.62 19.65 3 21.83 -20.8Citi EUR n DEUR ... ... ... 30.00 18.78 1 26.92 +17.3Citi AUD n DAUD ... ... ... 29.15 18.62 29.15 +45.8CitAUD Dl n UAUD ... ... ... 32.65 21.25 21.80 -18.4Citi JPY n DJPY ... ... ... 25.15 18.17 1 23.55 +3.2CitJPY Dl n UJPY ... ... ... 39.22 23.90 25.39 -13.1Citi CHF n DCHF ... ... ... 26.77 19.08 1 23.83 +1.1CitiStratDv DIVC ... ... ...q 37.34 32.65 36.39 +4.0Citigp pfN CpN 1.97 7.3 ... 27.80 26.03 107 27.01 -1.7CgpVelLCrd UWT ... ... ... 45.10 13.04 2619 35.10 +43.2CgpVelICrd DWT ... ... ... 29.79 5.81 8398 6.78 -51.7Citigroup C 1.80f 2.6 12 80.70 64.38 15206 70.11 -5.8Citigp wtA C/WS/A ... ... ... .15 .06 .12 +23.0Citigrp pfC CpC 1.45 5.7 ... 25.86 24.70 17 25.43 -.1Citigp pfJ CpJ 1.78 6.3 ... 29.75 27.59 40 28.31 -1.9Citigp pfK CpK 1.72 6.2 ... 29.38 26.85 63 27.64 -3.1Citigrp pfP CpP 2.03 7.9 ... 28.71 25.65 25.68 -1.3Citigrp pfS CpS 1.58 6.1 ... 27.40 25.44 41 26.06 -3.2Citigrp pfL CpL 1.72 6.7 ... 27.12 25.48 19 25.79 -2.9CitizFincl CFG .52 1.3 11 48.23 31.51 2604 41.19 -1.9CitizInc CIA ... ... ...cc 8.80 6.67 57 8.27 +12.5CityOffce g CIO .94 ... 10 13.93 10.03 170 12.73 -2.2CityOff pfA CIOpA 1.66 6.7 ... 26.38 22.78 4 24.78 -1.6Civeo CVEO ... ... ...dd 4.64 1.83 1184 3.52 +28.9CivitasSolu CIVI ... ... 25 19.90 11.15 19 14.85 -13.2ClaudeR g CGR ... ... ... .18 ClayGSCn GCE 1.43e 9.3 ...q 17.55 14.85 15.40 -7.5sCleanHarb CLH ... ... ...cc 70.03 44.75 548 69.72 +28.6ClearChan CCO ... ... ...dd 5.35 3.60 80 4.50 -2.2ClrBrEnTR CTR 1.35e 11.7 ...q 13.18 9.50 96 11.53 -.8ClrLgCap n LRGE ... ... ... 34.17 26.78 0 33.44 +13.8ClrbrgMLP CBA .80m 10.0 ...q 9.58 6.53 111 7.98 -3.6ClearEnFd CEM 1.76f 12.0 ...q 17.36 12.10 119 14.61 -4.3ClrbEOpFd EMO 1.47e 12.8 ...q 13.36 9.56 36 11.52 -2.4ClearwPpr CLW ... ... 16 50.60 21.55 127 28.70 -36.8ClevCliffs CLF ... ... 7 11.44 5.60 11877 10.38 +44.0ClipRlty n CLPR .38 ... ...dd 12.64 7.62 145 12.02 +20.3Clorox CLX 3.84 2.6 25 150.40 113.57 1020 149.72 +.7CloudPeak CLD ... ... ...dd 5.70 2.22 242 2.30 -48.3Cloudera n CLDR ... ... ...dd 22.43 12.57 20720 17.93 +8.5CloughGA GLV 1.44 11.4 ...q 14.39 12.25 27 12.66 -5.1sCloughGEq GLQ 1.38 9.0 ...q 15.40 12.71 47 15.30 +14.4ClghGlbOp GLO 1.20 10.6 ...q 11.67 10.40 114 11.29 +3.8CCFemsa KOF 1.75e 3.0 ... 83.41 54.53 33 58.96 -15.3CocaCola KO 1.56 3.4 86 48.62 41.45 11395 45.77 -.2CocaCEur n CCE 1.04 2.4 ... 44.14 36.17 1206 42.59 +6.9Coeur CDE ... ... 51 9.87 5.18 2408 5.63 -24.9Cohen n COHN .80 8.1 ...dd 12.00 7.50 2 9.93 +23.8CohSClosed FOF 1.04 7.9 ...q 13.52 11.60 66 13.12 -1.4CohStGlbI INB 1.12 12.0 ...q 10.44 9.05 89 9.30 -5.9Cohen&Str CNS 1.32 3.2 19 47.83 36.29 73 41.66 -11.9CohStInfra UTF 1.60 6.8 ...q 24.61 20.88 227 23.39 -2.5tC&SLtDP&I LDP 1.87 7.7 ...q 27.25 24.50 145 24.38 -6.5C&SIncEgy MIE 1.32 12.6 ...q 11.40 8.86 75 10.50 +2.4CohStQIR RQI .96 7.7 ...q 12.93 10.55 210 12.53 -.9CohStRE RNP 1.48 7.4 ...q 21.98 17.91 90 19.98 -6.1CohStSelPf PSF 2.06 7.6 ...q 29.03 25.16 20 26.96 -4.5CohenStTR RFI .96 7.4 ...q 13.10 11.50 37 13.02 +2.0Colfax CFX ... ... 25 43.29 28.80 430 35.36 -10.8ColgPalm CL 1.68 2.5 23 77.91 61.28 3295 67.00 -11.2ColonCap CLNS ... ... ... 13.28 5.28 2536 6.21 -45.6ColCap pfB CLNSpB 2.06 8.1 ... 25.95 22.26 7 25.42 ColCap pfE CLNSpE 2.19 8.5 ... 27.45 23.86 33 25.85 -2.7ColCap pfG CLNSpG 1.88 7.7 ... 26.08 22.49 2 24.35 -3.2ColCap pfJ CLNSpJ ... ... ... 24.84 21.48 28 23.48 -4.4ColCap pfI CLNSpI 1.79 7.7 ... 25.75 21.81 37 23.37 -7.2ColCap pfH CLNSpH 1.78 7.6 ... 25.89 21.61 12 23.55 -5.8ColNthSC n CLNC ... ... ...cc 21.20 18.16 19.47 -5.2Col BdSt n GMTB ... ... ... Col Sust n ESGW ... ... ... 32.13 27.20 29.66 -1.7Col SusInt n ESGN ... ... ... 32.31 27.17 4 27.85 -8.9Col SusUS n ESGS ... ... ... 32.51 28.62 30.77 +4.0ColumTr ef n DIAL ... ... ... 20.09 19.78 19.80 -.7Col Bey BBRC .50e 2.9 ...q 20.47 16.95 2 17.36 -5.8ColEmxChi XCEM ... ... ...q 30.22 24.42 0 24.89 -10.0ColQualDv HILO .32e 2.2 ...q 17.10 13.72 207 14.23 -10.4Col EMCns ECON .10e .5 ...q 29.87 21.81 306 21.97 -21.9Col IndiaC INCO .03e .1 ...q 51.06 41.41 8 44.91 -9.5Col IndiaInf INXX .10e .8 ...q 16.79 11.99 10 12.79 -19.4Col IndSC SCIN .17e 1.0 ...q 25.98 16.18 2 17.03 -27.3sColumbPT CXP .80 3.3 14 24.11 19.55 5628 24.19 +5.4ColSelTec STK .92a 4.3 ...q 24.58 20.09 72 21.29 -4.3Comcst29 CCZ 1.58e 3.0 ... 64.00 50.35 52.50 -16.5Comerica CMA 2.40f 2.5 17 102.66 64.04 1795 97.88 +12.8Comeric wt CMA/WS ... ... ... 65.50 34.89 65.50 +12.3ComfrtS FIX .34f .6 36 59.05 33.30 211 56.80 +30.1ComndSec MOC ... ... ...dd 3.55 1.20 0 1.88 -38.9CmclMtls CMC .48 2.2 44 26.72 17.38 953 21.37 +.2CmtyBkSy CBU 1.52f 2.3 18 67.07 48.89 146 65.79 +22.4CmtyHlt CYH ... ... ...dd 7.92 2.66 2432 3.26 -23.5CmtyHcT n CHCT 1.61f 5.2 84 32.81 22.41 54 30.97 +10.2CBD-Pao CBD .08e .4 ... 25.90 17.94 582 18.90 -19.8CompDivHd CODI 1.44 8.1 ...dd 18.35 14.60 82 17.80 +5.0ComDivH pf CODIpA 1.81 8.0 ... 25.75 20.01 24 22.63 -8.2CompssMn CMP 2.88 4.7 21 76.65 56.50 201 61.35 -15.1Compx CIX .20 1.5 13 16.50 11.95 1 13.70 +3.0ComstkM rs LODE ... ... ... .96 .15 543 .16 -59.7ComstkRs rs CRK ... ... ...dd 12.32 4.01 689 8.09 -4.4ConAgra CAG .85 2.3 17 39.43 32.88 4325 36.25 -3.8ConchoRes CXO ... ... 20 163.11 110.68 1371 132.75 -11.6ConcdMed CCM ... ... ...dd 4.20 2.46 6 3.18 -4.5CondHos rs CDOR .78e 7.4 22 10.99 8.13 11 10.58 +6.3Conduent n CNDT ... ... ... 23.24 14.95 2110 23.01 +42.4ConocoPhil COP 1.14f 1.6 56 74.43 44.10 5430 70.54 +28.5ConEd ED 2.86 3.5 17 89.70 71.12 1775 81.35 -4.2CnsTom CTO .28f .5 7 67.97 54.01 13 62.00 -2.4ConstellA STZ 2.96f 1.4 16 236.62 197.32 1686 208.62 -8.7ConstellB STZ/B 2.68f 1.3 21 234.00 198.11 210.63 -7.4Constellm CSTM ... ... ... 14.10 9.08 803 11.05 -.9CnE pfB CMSpB 4.50 4.3 ... 105.95 96.93 0 104.34 +.4ContainStr TCS ... ... 23 12.42 3.53 130 11.25 +137.3Contango MCF ... ... ...dd 7.25 2.22 493 6.48 +37.6ContlBldg CBPX ... ... 22 39.60 23.55 448 37.70 +33.9ContMatls CUO ... ... ...dd 21.00 15.50 1 16.35 -13.9ContlRescs CLR ... ... 52 69.91 33.04 2197 60.64 +14.5Cnvrgys CVG .44 1.8 21 26.72 21.13 331 24.61 +4.7CooperCo COO .06 ... ...cc 266.99 216.47 354 259.81 +19.2CooperTire CTB .42 1.4 37 40.78 22.58 622 30.20 -14.6CooperStd CPS ... ... 15 146.78 98.58 70 135.72 +10.8tCopaHold CPA 3.48 4.6 9 141.34 75.74 723 75.91 -43.4Copel ELP .26e 5.1 ... 9.69 4.70 347 5.05 -33.8CoreLabs CLB 2.20 2.0 60 130.34 87.66 361 107.98 -1.4CoreMold CMT .05 ... ... 23.85 9.02 38 9.40 -56.7CorePtLd n CPLG ... ... ... 28.30 20.33 645 20.79 -25.5Corecivic CXW 1.72 6.7 15 27.50 18.61 507 25.75 +14.4CoreLogic CLGX ... ... 22 55.79 42.00 207 50.63 +9.6CorEn pfA CORRpA 1.84 7.3 ... 26.93 24.50 6 25.16 -2.2CorEnInf rs CORR 3.00 8.0 15q 39.46 32.13 42 37.54 -1.7CoreSite COR 4.12 3.6 43 119.99 89.76 297 115.38 +1.3Corindus n CVRS ... ... ...dd 1.92 .66 401 1.04 +3.0CorMedix CRMD ... ... ...dd .80 .17 1894 .59 +17.5CrnstTotR CRF 3.35 23.5 ...q 16.22 13.42 264 14.28 -6.6CrnrstnStr CLM 3.40 23.8 ...q 16.24 13.10 592 14.30 -7.6Corning GLW .72 2.1 ...dd 35.10 26.11 4888 33.53 +4.8CpBT JCP JBN 1.75 19.9 ... 16.00 8.66 6 8.80 -30.0CorpCapT n CCT 1.61 9.7 ... 19.00 14.43 253 16.50 +3.3CorpOffP OFC 1.10 3.6 16 33.81 24.55 726 30.69 +5.1Cort1Aon27 KTN 2.05 6.7 ... 35.11 30.06 1 30.42 -7.1CortsJCP97 KTP 1.91 20.1 ... 17.11 9.16 43 9.50 -33.4CortsJCP JBR 1.75 19.5 ... 15.72 8.73 6 8.96 -28.3CortsPE KTH 2.00 6.3 ... 35.00 30.26 0 31.79 -1.7tCosan Ltd CZZ .26e 4.0 ... 11.89 6.35 1490 6.53 -32.7Costamre CMRE .40 6.1 ... 8.39 5.45 540 6.60 +14.4Costam pfB CMREpB 1.91 7.8 ... 27.43 22.95 2 24.51 -2.1Costmr pfC CMREpC 2.13 8.3 ... 26.24 23.61 4 25.59 +.6Costam pfD CMREpD 2.19 8.4 ... 26.89 24.96 20 26.18 +1.4Cott Cp COT .24 1.6 ...cc 17.78 14.06 1435 15.14 -9.1Coty COTY .50 4.1 ... 21.68 10.73 6343 12.30 -38.2Cntwd pfB CFCpB 1.75 6.8 ... 26.77 25.46 25.72 -2.6CousPrp CUZ .26 2.8 14 9.88 8.23 3067 9.27 +.2CovantaH CVA 1.00 5.6 ...dd 18.05 14.05 563 17.80 +5.3CovrAll n COVR ... ... ... Crane CR 1.40 1.5 30 102.65 71.33 245 91.79 +2.9CrwfdA CRD/A .28 3.2 62 9.95 6.78 21 8.62 +1.4CrwfdB CRD/B .20 2.3 62 12.40 7.54 18 8.68 -9.8Credicp BAP 8.57e 4.1 ... 239.54 189.69 352 209.81 +1.1CS EnEur50 FIEU ... ... ...q 153.69 117.18 7 117.18 -14.6CS FILgCG FLGE ... ... ...q 297.91 188.96 3 288.54 +26.5CS LgSh n CSLS ... ... ... 27.99 CrSuisInco CIK .26 8.3 ...q 3.46 3.11 146 3.20 -3.3CS InvBr n DBRT ... ... ... 85.47 23.07 26.36 -47.4CS LgBrnt n UBRT ... ... ... 316.38 115.89 246.59 +38.2CS MthlMtg REML ... ... ... 33.31 22.00 39 28.45 -7.0CS MthlyP AMJL .99e ... ... CSVLgNG rs UGAZ ... ... ...q 140.00 49.72 62.90 -13.5CS CrdeOil OIIL ... ... ... 44.64 29.20 43.00 +22.2CS MAsHi MLTI 1.30e ... ... 29.48 27.00 28.14 +.5CS SP mlp MLPO 1.12e 7.9 ... 15.36 13.92 14.09 -1.3CredSuiss CS 1.22e 8.1 ... 19.98 14.37 1765 15.02 -15.9CrSuiHiY DHY .29 11.0 ...q 2.89 2.56 121 2.63 -7.4tCrescPtE g CPG .12 2.2 30 9.25 5.67 2921 5.36 -29.7CrestEq rs CEQP 2.40 6.2 ...dd 40.55 22.15 190 38.45 +49.0InergyM wi NRGM/WI ... ... ... 22.72 CrossAmer CAPL 2.10m 11.4 48 28.10 15.50 38 18.39 -22.6CrosTim CRT 1.29e 8.7 15 15.97 12.99 18 14.75 +.4CrwnCstle CCI 4.20 3.7 ...cc 114.97 98.85 1132 114.33 +3.0CrwnCst pfA CCIpA 1.72 .2 ... 1160.00 1023.93 0 1094.01 -3.4CrownHold CCK ... ... 18 62.27 40.09 1773 42.95 -23.6Cryolife CRY .12 .3 ...cc 35.05 16.80 117 34.55 +80.4CrystalRk CRVP ... ... ...dd 1.24 .69 .97 +16.3CubeSmart CUBE 1.20 3.9 28 33.18 24.80 1751 30.53 +5.6Cubic CUB .27 .4 ...dd 77.35 42.50 101 75.05 +27.3 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next pageMONEY & MARKET$Page 2 www.sunnewspapers.net The Sun/Friday, September 7, 2018

PAGE 55

CullenFr CFR 2.68 2.4 20 121.66 81.09 354 111.37 +17.7CullnF pfA CFRpA 1.34 5.4 ... 25.62 24.11 9 24.98 -.6tCulp Inc CULP .36 1.5 14 34.05 23.80 19 23.50 -29.9Cummins CMI 4.56f 3.2 39 194.18 129.90 1304 140.91 -20.2CurEuro FXE ... ... ...q 120.65 110.63 111.89 -3.2CurAstla FXA .62 .8 ...q 81.36 74.35 75.68 -3.0CurBrit FXB ... ... ...q 139.24 126.33 129.54 -1.3CurrCda FXC .03e ... ...q 81.49 75.31 76.11 -3.0CurrChina FXCH ... ... ... 78.37 73.41 76.42 +2.0CurJpn FXY ... ... ...q 91.62 83.92 87.37 +2.6CurSwed FXS ... ... ...q 121.32 105.69 106.93 -8.0CurSwiss FXF ... ... ...q 102.27 93.42 95.00 -1.9CurShSinga FXSG ... ... ...q 75.87 71.76 73.59 +.4CurtisWrt CW .60 .4 28 143.38 95.45 206 134.72 +10.6Cush Jn37 n PPLN ... ... ... 24.42 16.55 18.87 -5.4CushTRet rs SRV 1.08 9.0 ...q 13.05 10.00 22 11.98 +.3CushngRen SZC 1.64 8.6 ...q 21.30 15.35 55 19.03 -6.3CushRoy rs SRF .48 5.2 ...q 10.10 8.01 9 9.25 -1.1CustomBcp CUBI ... ... 9 33.85 24.30 156 24.55 -5.5CustBcp 18 CUBS 1.59 6.3 ... 26.15 25.08 25.18 -2.1tCustBc p C CUBIpC .57p ... ... 27.15 26.00 4 26.10 -1.7CustBc pfD CUBIpD ... ... ... 27.45 24.60 26.13 -2.0CustBc pfE CUBIpE ... ... ... 27.15 23.75 1 26.14 -1.5CustoBc pf F CUBIpF ... ... ... 26.87 25.02 1 25.75 -1.8CynergT n CTEK ... ... ... 5.45 2.70 5 3.85 -4.9CypressEn CELP .84 10.8 14 8.50 5.50 15 7.76 +29.3D -DCP Mid DCP 3.12 7.6 91 46.67 31.09 551 40.82 +12.4DCP Md pfB DCPpB 1.97 7.7 ... 26.34 25.36 11 25.44 -3.4DDR Corp rs DDR ... ... 9 33.71 12.50 1394 14.28 DDR pfJ DDRpJ 1.63 6.5 ... 25.55 21.38 3 25.00 -.5DDR pfK DDRpK 1.56 6.3 ... 25.98 21.04 6 24.77 -3.5DDR Cp pfA DDRpA ... ... ... 26.89 22.40 17 25.24 -4.1DGSE DGSE ... ... ...dd 1.40 .63 2 .65 -30.2DHI Grp DHX ... ... 6 3.25 1.25 85 2.10 +10.5DHT Hldgs DHT .20e 4.5 ...dd 4.99 3.27 363 4.46 +24.2DNP Selct DNP .78 7.0 ...q 11.57 9.71 307 11.18 +3.5DR Horton DHI .50 1.1 17 53.32 35.29 2056 44.77 -12.3Drdgold DRD .03e 1.4 ... 4.11 1.91 7 2.09 -35.9DSW Inc DSW 1.00 3.1 30 34.02 17.75 1280 32.08 +49.8DTE DTE 3.53 3.1 20 116.74 94.25 1098 114.00 +4.1DTEEn 62 DTQ 1.31 5.3 ... 25.49 23.59 4 24.67 -1.7DTE En76 n DTJ 1.34 5.5 ... 25.98 23.99 25 24.40 -4.2DTE En27 n DTW 1.31 5.3 ... 25.75 23.34 35 24.57 -4.4DTE F76 n DTY 1.50 5.8 ... 27.90 25.37 15 25.87 -3.4DTE En un DTV ... ... ... 58.25 48.68 5 53.83 -.2DTF TxF DTF .84 6.4 ...q 14.66 13.01 21 13.20 -6.1DXC Tch n DXC .76f .8 ...cc 93.28 72.24 1384 90.83 +10.7DanaInc DAN .24 1.2 15 35.27 18.08 940 19.34 -39.6Danaher DHR .64 .6 27 106.08 82.81 1801 104.60 +12.7Danaos DAC ... ... 2 2.50 1.05 65 1.60 +10.3DaqoNEn DQ ... ... 4 72.50 25.03 244 33.33 -43.9sDarden DRI 3.00f 2.5 25 119.10 76.27 1153 118.81 +23.7DarlingIng DAR ... ... 36 20.96 15.80 725 19.18 +5.8DaVita Inc DVA ... ... 17 80.71 52.51 1354 67.83 -6.1Daxor DXR .15 2.9 ... 21.66 3.40 2 5.13 +12.2tDeanFoods DF .36 4.9 53 12.09 7.42 1853 7.39 -36.1DeckrsOut DECK ... ... ...cc 124.68 62.05 442 118.76 +48.0Deere DE 2.76 1.9 25 175.26 114.76 1432 145.10 -7.3tDE EnhGlb DEX .90 8.2 ...q 12.70 11.06 37 11.04 -9.0DelaCO VCF .72 4.9 ...q 16.29 14.00 2 14.69 -5.4sDelaDvInc DDF .62 4.6 ...q 13.54 10.19 55 13.46 +25.4DelaNatl VFL .72 5.8 ...q 13.94 12.25 2 12.51 -5.7DelaMN2 VMM .63 5.1 ...q 14.69 12.25 15 12.33 -8.5DelekLogis DKL 3.08f 9.5 14 34.00 26.50 54 32.40 +2.2Delek DK 1.00 2.0 22 61.57 23.99 3430 49.32 +41.2DellTch n DVMT ... ... ...dd 97.10 64.96 1216 95.88 +18.0DelphiTc n DLPH .68 2.0 13 60.39 33.93 824 34.31 -34.6DeltaAir DAL 1.40f 2.5 12 60.50 44.59 7591 56.44 +.8DeltaAprl DLA ... ... ...cc 22.50 16.30 5 17.58 -13.0Dltsh SPX n DMRL ... ... ... 59.02 49.70 10 57.35 +5.7Dlt SP400 n DMRM ... ... ... 57.08 50.42 2 56.45 +4.4Dlt SP600 n DMRS ... ... ... 62.05 51.87 3 60.66 +11.7tDltshInt n DMRI ... ... ... 56.65 49.63 3 49.88 -5.9Deluxe DLX 1.20 2.0 12 78.87 57.06 205 59.27 -22.9DenburyR DNR ... ... ...dd 5.84 1.04 9837 5.14 +132.6DenisnM g DNN ... ... ...dd .64 .38 688 .50 -9.5Despg.cm n DESP ... ... ... 36.56 16.13 514 16.16 -41.2DeutGlHI n LBF ... ... ... 8.82 DeutschBk DB .83e ... ... 20.23 10.36 3690 11.38 -40.2DBDogs22 DOD ... ... ... 30.43 19.89 1 23.55 -7.8DBWMTR WMW ... ... ... 33.17 27.34 0 32.41 +8.0DB Cap pf DTK 1.90 7.6 ... 26.24 25.42 25.00 -2.7DeutBCT2 pf DXB 1.64 6.4 ... 26.51 24.12 16 25.44 -.1DeutBCT5 pf DKT 2.01 7.8 ... 27.18 25.05 125 25.90 -.9DBCmdyS DDP ... ... ...q 57.02 37.66 45.03 +1.2DBCmdDL DYY ... ... ...q 4.09 2.08 0 2.74 -27.9DBCmdDS DEE ... ... ...q 55.00 55.00 55.00 -28.6DB AgriLg AGF ... ... ...q 13.46 7.53 9.05 -10.0DB AgriSh ADZ ... ... ...q 39.50 21.13 37.00 +6.3DB AgriDL DAG ... ... ...q 3.18 2.13 0 2.24 -21.6DB AgDS AGA ... ... ...q 32.50 22.61 24.46 -9.1DBGoldSh DGZ ... ... ...q 15.62 13.01 1 15.02 +10.4DBGoldDL DGP ... ... ...q 29.42 19.71 16 20.56 -17.7DBGoldDS DZZ ... ... ...q 6.76 4.88 10 6.52 +21.6DBGlbHY23 FIEG ... ... ...q 184.00 106.78 150.00 -12.3Deut HiOp DHG .72 4.8 ...q 15.20 14.77 14.97 -.3Deut Multi KMM .51 5.7 ...q 9.01 8.61 63 9.00 +1.7Deut Muni KTF .84 7.7 ...q 13.09 10.93 10.92 -8.2Deut StInc KST .66a 5.3 ...q 12.66 12.11 2 12.55 +.9Deut StMu KSM .84 7.8 ...q 12.36 10.67 10.78 -8.5DBXEmMkt DBEM .36e 1.6 ...q 26.32 22.37 7 22.82 -5.3DBXEafeEq DBEF .95e 3.0 ...q 33.05 29.64 783 31.20 -1.8DBXBrazEq DBBR .13e 1.1 ...q 14.00 11.30 12.06 +.3DBXGerEq DBGR .35e 1.3 ...q 29.78 25.97 6 26.30 -7.6Deu HYBd n HYLB ... ... ... 51.36 48.68 207 49.48 -1.9Dbx Tr etf DESC ... ... ... 36.00 30.88 35.01 +3.0DeutBarI n IFIX ... ... ... 50.76 49.59 0 50.08 +.1DeuBrcIn n IGVT ... ... ... 49.30 48.32 49.03 +.4DbXR1KECo DEUS ... ... ...q 34.14 29.12 13 33.94 +5.8DeutEmCo DEMG ... ... ... 30.95 24.78 0 24.81 -14.0DBXJapnEq DBJP .91e 2.2 ...q 46.61 37.94 183 41.19 -6.6DbXDvxEU DEEF ... ... ...q 31.76 27.82 71 28.16 -6.2Deut 300Ch ASHX .74p ... ...q 24.14 16.99 1 17.35 -21.4DbxItalyHE DBIT .22p ... ...q 26.39 22.26 23.03 -1.2DeutSthE n DBSE ... ... ... Deut Austrl n DBAU ... ... ... DbxEafeSC DBES .26p ... ...q 31.05 28.52 30.25 +1.9DbxAllWHiD HDAW .27e ... ...q 27.42 24.49 1 24.64 -7.9DbxEafeHiD HDEF .43e 1.1 ...q 25.41 22.76 83 22.97 -7.1DbxNikk400 JPN ... ... ...q 31.67 26.55 228 27.80 -5.2Deut S&P n DBIF ... ... ... Deut InRE n DBRE ... ... ... DBX MSCI DBEZ 1.28e 4.0 ... 31.82 29.04 31.82 +4.8DeuMunInf RVNU .71 2.7 ...q 27.23 25.99 2 26.38 -2.9DBX EMBd EMIH .99e 4.1 ...q 25.69 23.85 5 24.05 -4.2DBX IGBd IGIH .77 3.3 ...q 24.99 20.99 2 23.63 -3.3DBXHYCpB HYIH 1.20 5.2 ...q 23.64 22.42 1 23.12 +.4DBXChiSC ASHS ... ... ...q 37.50 25.39 8 25.53 -26.7DBXHrvChi CN .30e 1.0 ...q 42.41 31.00 7 31.55 -15.5DBXMexHd DBMX 4.12e 15.7 ...q 21.12 17.69 17.75 -10.1DBXSKorH DBKO .03p ... ...q 32.94 27.57 0 28.25 -10.0DBXAWxUS DBAW 1.33e 3.2 ...q 29.07 25.97 4 27.04 -2.7DBXAsiaPH DBAP .74e 2.7 ...q 31.53 27.23 0 27.60 -2.9DBXEurHgd DBEU .65e 2.3 ...q 29.80 26.57 472 27.95 -1.7DBXUKHdg DBUK .89e 4.2 ...q 22.49 19.98 21.33 -2.1DBXHvChiA ASHR ... ... ...q 34.89 23.67 447 24.33 -21.6DevonE DVN .32f .8 26 46.54 29.83 9189 40.63 -1.9ElevWat n WTRX ... ... ... 33.44 28.83 30.85 -2.5Diageo DEO 3.20e 2.3 ... 151.30 129.99 443 139.48 -4.5DiamOffsh DO .50 3.1 26 21.92 12.25 1558 16.06 -13.6DiamRk DRH .50 4.3 16 12.99 9.87 1387 11.74 +4.0DianaShip DSX ... ... ...dd 5.16 3.07 199 3.93 -3.4DianaS pfB DSXpB 2.22 8.9 ... 25.80 21.30 9 24.98 +.7DianaSh20 DSXN 2.13 8.2 ... 26.18 22.76 7 25.80 +.5sDicksSptg DKS .90 2.3 12 39.24 23.88 2505 38.34 +33.4Diebold DBD .40 8.0 6 23.50 3.55 1473 5.00 -69.4DigitalPwr DPW ... ... ...dd 5.95 .50 2.31 -28.0DigitalRlt DLR 4.04 3.3 59 127.23 96.56 589 124.21 +9.1DigitlR pfG DLRpG 1.47 5.8 ... 25.78 24.27 28 25.29 -.8DigtlR pfH DLRpH 1.84 7.1 ... 27.26 25.74 21 26.01 -2.5DigitRlt pfC DLRpC 1.09 4.1 ... 28.18 26.44 26.46 -4.1DigitRlt pfJ DLRpJ ... ... ... 25.30 22.13 18 24.38 -2.9DigitalR pfI DLRpI 1.59 6.1 ... 27.75 25.48 42 26.09 -5.2Dillards DDS .40 .5 8 98.75 49.91 476 75.42 +25.6Dillard38 DDT 1.88 6.8 ... 29.08 25.13 7 27.50 +6.3sDineEquity DIN 2.52m 2.7 7 89.45 37.11 793 92.40 +82.1DiploPhm DPLO ... ... 82 28.74 14.50 521 19.74 -1.6Dir SilMBl n SHNY ... ... ... 12.28 4.62 3 4.74 -50.2DirBrCm n COM ... ... ... 26.10 23.31 0 24.79 +1.0DirChInt n CWEB ... ... ... 69.08 30.30 46 30.76 -39.8Dir CnSt n SPLZ ... ... ... Dirx Euro n EUXL ... ... ... 33.40 18.74 19.70 -25.0DirxAero n DFEN ... ... ... 58.00 31.56 75 56.97 +28.0DrxTrnBl n TPOR ... ... ... 43.11 25.47 3 39.03 +13.1DxEmMkt n EMBU ... ... ... 26.61 19.37 20.59 -20.3Dir UtBr n UTLZ ... ... ... DirxUtil n UTSL ... ... ... 34.73 19.59 17 29.52 +7.2DirxInds n DUSL ... ... ... 44.53 26.29 8 36.87 +.4DirxMex n MEXX ... ... ... 31.46 13.05 19 18.41 -10.6DrxRBkBr rs WDRW ... ... ...q 56.13 19.69 22.50 -26.5DxRsaBr rs RUSS ... ... ...q 26.70 14.43 91 23.21 +.9DxSOXBr rs SOXS ... ... ...q 26.52 8.83 4417 9.85 -40.3tDxGBull rs NUGT ... ... ...q 44.03 11.61 10795 11.72 -63.0tDrGMBll rs JNUG .09e 1.3 ...q 25.76 7.07 17059 7.10 -60.0DirSPX Br SPDN ... ... ... 33.57 27.80 17 28.13 -8.1DxGlMBr rs JDST ... ... ...q 88.73 40.90 517 86.32 +68.2DirSPBear s SPXS ... ... ...q 39.71 21.37 3218 22.20 -25.9Dir7-10TBr TYNS ... ... ...q 29.52 28.08 28.80 +2.0DrxDlySpxB LLSP .10p ... ...q 40.65 32.50 2 39.64 +10.1DxChiABear CHAD ... ... ...q 38.85 27.67 6 37.60 +20.7DrxNGBear rs GASX ... ... ...q 44.08 14.90 22 20.81 -11.3DxSPOGBr rs DRIP ... ... ...q 26.63 4.97 4096 6.83 -42.4DrxRBkBull DPST ... ... ...q 95.94 43.51 12 82.65 +13.6sDirDGlBr rs DUST ... ... ...q 44.79 19.01 2318 44.38 +87.3DxSPXBll s SPUU ... ... ...q 58.24 41.95 4 57.00 +15.0DxEuFnBl EUFL ... ... ... 65.95 32.62 0 34.72 -26.9DirGlMin n MELT ... ... ... 25.93 23.20 24.48 DirSCBll s SMLL .27e .4 ...q 63.65 41.37 0 61.98 +21.0Drx EurF n EUFS ... ... ... DxHiYldBr HYDD ... ... ... 20.15 10.08 18.31 -2.6DrNsd100 rs QQQE ... ... ...q 47.98 40.36 14 46.67 +8.1DrxDlySCB LLSC .10p ... ...q 43.77 32.00 1 43.06 +21.2Dir TcBr n TECZ ... ... ... Dir FnBr n FAZZ ... ... ... DrxiBillion IBLN .21e .6 ...q 35.52 29.97 32.96 +2.2Drx Eng n ERYY ... ... ... DrX EuEq n EURZ ... ... ... 25.65 24.03 24.18 -.2tDxRusBll s RUSL ... ... ...q 73.38 31.12 193 31.00 -38.6DiEurBll3x EURL .14e .5 ...q 47.12 29.13 30 30.68 -19.4DrxEMBll rs EDC ... ... ...q 168.70 76.05 193 78.74 -37.4Dir MLPHi ZMLP 1.60m 10.1 ...q 17.94 13.61 12 15.92 -.5DxLatBll s LBJ ... ... ...q 49.13 16.70 31 18.06 -44.1DirTotBBr SAGG ... ... ...q 32.31 30.87 0 31.88 +2.4DxBrzBull s BRZU ... ... ...q 65.25 14.47 4756 16.40 -59.3DxBiotBll rs LABU ... ... ...q 116.54 62.70 1422 96.33 +23.7DxIndiBll rs INDL ... ... ...q 120.64 67.97 25 81.90 -19.8DxNGBll rs GASL ... ... ...q 31.99 14.60 207 18.76 -26.1DrDevMBr DPK ... ... ...q 15.09 10.08 18 13.79 +11.9DxSPOGBl s GUSH ... ... ...q 47.55 15.90 1613 32.17 +6.0 DxREBear DRV ... ... ...q 15.62 8.50 52 8.71 -16.8Dir HltBr n SICK ... ... ... Dir20yrTBr TYBS ... ... ...q 21.58 19.69 20.75 +4.2DrxFtseEm LLEM .47p ... ...q 23.59 DrxJpBull JPNL ... ... ...q 96.48 56.81 9 62.56 -18.9DxEnBear rs ERY ... ... ...q 71.55 34.86 54.00 DxEMBear EDZ ... ... ...q 11.75 6.67 8.27 -8.7DxEMBear rs EDZ/WI ... ... ...q 58.75 33.35 -100.0DirPhr Bear PILS 1.50p ... ... 43.52 DrxPhMd n PILL ... ... ... 42.90 25.23 27.35 +.5Dir CySc n HAKK ... ... ... DrxSKBull KORU ... ... ...q 72.86 31.81 3 35.75 -42.6DxSCBear rs TZA ... ... ...q 16.82 7.80 12680 8.18 -33.3DxFnBr rs FAZ ... ... ...q 17.36 9.00 1320 9.28 -20.6Dx HmSu n CLAW ... ... ... DrxHmbBull NAIL ... ... ...q 110.62 44.07 26 53.02 -42.6Dx30TBear TMV ... ... ...q 22.45 17.07 411 19.50 +10.6DxFnBull s FAS ... ... ...q 82.80 47.17 693 74.38 +8.8DxBiotBea rs LABD ... ... ...q 60.30 27.10 37.40 DrxTcBr rs TECS ... ... ...q 48.35 23.64 31.35 DrxACInsi KNOW .48e 1.1 ...q 43.81 38.62 6 42.72 +2.9DxMCBr rs MIDZ ... ... ...q 18.90 9.97 4 10.32 -23.3DxChiBr rs YANG ... ... ...q 79.90 36.30 51.00 Drx300Chin CHAU ... ... ...q 37.53 16.80 68 17.77 -40.2DxHcrBll s CURE ... ... ...q 63.45 38.85 42 60.77 +30.4DxTcBull s TECL ... ... ...q 171.58 82.94 197 157.05 +40.0DxRetlBll s RETL ... ... ...q 53.31 22.80 40 48.00 +33.2DxSOXBll s SOXL .12e .1 ...q 209.00 93.50 880 155.80 +13.0Dir30TrBul s TMF ... ... ...q 23.46 16.93 332 18.80 -15.0Dir10TrBear TYO ... ... ...q 16.00 13.12 9 14.81 +5.3Dx10yTBull TYD ... ... ...q 47.36 38.20 0 40.97 -6.7DxMCBull s MIDU ... ... ...q 55.74 34.70 14 54.28 +16.9DrxREBull s DRN ... ... ...q 24.73 14.68 32 23.76 +4.0DirxChiBull YINN .38e 1.7 ...q 53.89 19.96 1688 21.78 -36.0DirxDMBull DZK ... ... ...q 100.54 65.00 5 66.71 -19.1DrxSCBull s TNA .41e .4 ...q 97.12 52.94 2760 92.52 +31.7DrxSPBull s SPXL ... ... ...q 54.61 35.07 2508 52.60 +18.7DirxEnBull ERX ... ... ...q 44.29 23.11 1850 32.77 -6.2Discover DFS 1.60f 2.1 14 81.93 57.50 1647 77.73 +1.1Disney DIS 1.68 1.5 15 117.90 96.20 5266 110.26 +2.6Div&Inco DNI 1.63 13.3 ...q 14.25 12.12 66 12.27 -8.6DrReddy RDY .29e .8 ... 39.96 28.13 342 35.65 -5.1DocuSec rs DSS ... ... ...dd 3.16 .56 15 1.21 -32.8DolbyLab DLB .64 .9 73 74.29 49.83 279 70.14 +13.1sDollarGen DG 1.16 1.0 17 111.36 72.24 1876 111.12 +19.5DomMidst DM 1.34f 8.0 12 34.85 12.55 438 16.80 -44.8DomEngy D 3.34 4.6 15 85.30 61.53 2965 72.25 -10.9DomRes un DCUD ... ... ... 53.58 42.50 6 48.28 -6.5DomRs76 n DRUA ... ... ... 25.85 23.04 86 24.11 -5.7Dominos DPZ 2.20f .8 45 305.34 166.74 649 290.53 +53.8Domtar g UFS 1.74 3.4 19 52.58 39.18 448 51.74 +4.5sDonaldson DCI .76f 1.4 28 52.20 42.59 1425 53.77 +9.8DonlleyRR rs RRD .12m 2.1 6 10.68 4.48 1562 5.65 -39.2DonnlyFn n DFIN ... ... ... 22.50 15.22 197 21.10 +8.3DorianLPG LPG ... ... ...dd 8.80 6.78 133 7.39 -10.1DoubIncSol DSL 1.80a 8.8 ...q 21.56 19.56 228 20.34 +.7DblLOppCr DBL 2.00a 9.5 ...q 24.69 20.48 26 21.06 -5.1DougDyn PLOW 1.06 2.3 28 49.50 34.15 58 46.50 +23.0DEmmett DEI 1.00 2.6 25 41.59 34.72 1733 38.72 -5.7Dover DOV 1.88 2.2 17 109.06 71.71 1719 86.34 -14.5DoverDG DDE ... ... ...dd 3.49 .92 40 3.16 +209.8DoverMot DVD .08f 3.9 9 2.35 1.80 4 2.05 +5.1DowDuPnt DWDP 1.52 2.2 22 77.08 61.27 6047 70.08 -1.6Dry Gl24 n DCF .22f 2.4 ... 10.05 8.98 75 9.07 -3.5DryHYSt DHF .35 11.0 ...q 3.57 3.08 160 3.17 -5.1DrMuBdInf DMB .75 6.0 ...q 13.53 12.10 37 12.57 -3.3DryfMu DMF .54 6.7 ...q 9.43 7.93 12 8.07 -9.2DryStrt LEO .52 6.7 ...q 8.96 7.53 134 7.71 -10.8DrySM DSM .50 6.6 ...q 8.65 7.42 64 7.58 -11.3Dril-Quip DRQ ... ... ...dd 58.95 37.35 292 49.50 +3.8DriveShack DS .48 8.1 16 8.06 2.66 258 5.95 +7.6DriveS pfB DSpB 2.44 9.5 ... 26.49 25.16 25.63 -.3DriveS pfC DSpC 2.01 8.0 ... 26.08 23.62 1 25.23 +.4DriveS pfD DSpD 2.09 8.2 ... 25.84 24.42 25.60 +.6DuPnt pfA DDpA 3.50 4.1 ... 96.65 82.01 2 84.73 -8.3DuPnt pfB DDpB 4.50 4.4 ... 110.00 100.00 0 102.55 -5.3Ducomun DCO ... ... 26 41.24 25.06 49 39.60 +39.2Df&PGblUt DPG 1.40 9.3 ...q 16.75 13.50 86 15.08 -2.8DufPUC DUC .60 7.0 ...q 9.31 8.40 35 8.52 -3.7DukeEngy DUK 3.71f 4.4 18 91.78 71.96 3206 83.47 -.8DukeEn 73 DUKH 1.28 5.1 ... 26.31 23.71 24 25.05 -1.2DukeRlty DRE .80 2.8 22 30.14 24.30 1900 28.53 +4.9DunBrad DNB 2.09 1.5 21 144.00 105.42 898 143.28 +21.0Dycom DY ... ... 22 123.99 67.15 793 81.03 -27.3Dynagas DLNG 1.00 11.1 ... 14.27 7.51 57 8.99 -17.2Dynags pfA DLNGpA 2.25 8.7 ... 26.97 25.09 7 25.79 -.9Dynegy 7 DYNC 1.75 2.3 ... 85.58 63.54 77.13 -2.6DynexCap DX .72 11.1 15 7.41 6.02 349 6.50 -7.3Dynex pfA DXpA 2.13 8.2 ... 26.00 25.04 5 25.79 +1.1Dynex pfB DXpB 1.91 7.7 ... 25.16 23.25 3 24.79 +.1E -ETracBDC BDCS 1.84e 8.8 ...q 22.24 18.72 9 20.85 +.4ETrMLPSht MLPS ... ... ...q 15.50 11.06 12.22 -1.2ETrAlerNG MLPG 1.86e 7.5 ...q 26.25 19.00 24.74 +2.7E-TrAlerInf MLPI 1.88e 7.6 ...q 26.53 20.31 150 24.66 +1.9ETBbgCmd DJCI ... ... ...q 17.00 13.42 1 15.13 -5.6ETrAlerian AMU 1.45e 8.2 ...q 19.18 14.59 62 17.59 +1.6E-TrFood FUD ... ... ...q 19.41 15.89 16.14 -10.3E-TrcEngy UBN ... ... ...q 10.00 6.43 8.96 +15.1E-TrcIMet UBM ... ... ...q 22.54 15.50 17.54 +2.8E-TracAg UAG ... ... ...q 20.00 15.84 15.98 -10.2ETr2xBDC BDCL 3.52e 21.6 ...q 18.58 13.13 75 16.27 -1.1E-TrcCmci UCI ... ... ...q 16.37 13.69 16 14.71 -4.4E-TrcSilv USV ... ... ...q 22.76 19.66 19.66 -9.6E-TrcGld UBG ... ... ...q 35.00 29.72 30.20 -8.5E-TrLvstk UBC ... ... ...q 21.19 16.65 18.15 -8.3ECA MTrI ECT .26e 14.2 5 2.50 1.45 6 1.85 -14.0EG Comp AGEM ... ... ...q 22.55 EGBasMat LGEM ... ... ...q 10.05 EG CnsGds GGEM ... ... ...q 23.42 EG CnsSvc VGEM ... ... ...q 22.28 EG Fincl FGEM ... ... ...q 20.32 EG HltCre HGEM ... ... ...q 23.77 EG Tech QGEM ... ... ...q 21.71 EG MetMn EMT ... ... ...q 9.98 EG Energy OGEM ... ... ...q 22.23 EG Utils UGEM ... ... ...q 15.87 EG Telecm TGEM ... ... ...q 19.72 ELF Inc n ELF ... ... ...cc 23.85 9.30 976 13.24 -40.7EMCOR EME .32 .4 23 85.08 64.82 126 77.45 -5.3EMX Roy g EMX ... ... ... 1.47 .67 46 1.17 +40.8ENI E 1.29e 3.5 ...dd 40.15 31.58 110 36.76 +10.8EOG Rescs EOG .88f .8 ...dd 131.60 85.26 1982 115.50 +7.0EP Energy EPE ... ... ...dd 3.54 1.27 1199 1.77 -25.0EPAM Sys EPAM ... ... 70 144.19 80.84 592 135.69 +26.3EPR Prop EPR 3.84 5.5 18 72.32 51.87 245 70.35 +7.5EPR pfC EPRpC 1.44 5.0 ... 28.96 23.38 28.52 +5.9EPR pfE EPRpE 2.25 6.2 ... 37.19 33.48 36.25 -1.6EPR Pr pfG EPRpG 1.44 5.9 ... 25.23 21.60 22 24.47 -2.2EQT Corp EQT .12 .3 ...dd 66.03 43.70 4049 46.91 -17.6EQT GP n EQGP 1.03e 5.0 10 30.74 20.30 240 20.60 -23.4EQT Mid EQM 4.36f 7.7 11 77.97 48.91 635 56.39 -22.9ETF SITRis RISE ... ... ...q 25.18 22.60 4 24.70 +3.9ETF JrSil SILJ ... ... ...q 13.81 8.47 45 8.64 -23.9ETF Cyber HACK ... ... ...q 40.57 29.46 193 39.87 +26.0ETF BigD BIGD ... ... ...q 27.78 ETF MobP IPAY ... ... ...q 42.72 31.38 70 41.96 +20.3ETF M AlH MJ ... ... ... 39.72 25.10 743 34.34 +17.4ETF M Vid GAMR ... ... ... 55.00 43.00 20 46.73 -2.5ETF Drone IFLY ... ... ... 38.00 33.54 3 37.52 +.4ETF AIPw n AIEQ ... ... ... 29.90 24.03 125 29.26 +13.1ETF MgT ef WSKY ... ... ... 35.50 31.34 32.31 -5.5Pure Fintch FINQ ... ... ... 28.95 BlStIsrTc n ITEQ ... ... ... 36.84 30.11 6 36.34 +14.9ETF Clim ETHO ... ... ...q 38.05 30.83 5 37.62 +10.7ETFAlpAlt ALFA ... ... ...q 51.31 40.67 10 49.55 +15.7ChngFnDvr CHGX ... ... ... 20.79 18.02 20.29 +8.3ETF EmM n EEMD ... ... ... 28.41 22.59 22.60 -13.6ETF spx H n SPDV ... ... ... 28.19 25.00 1 27.64 +5.7ETF AptF n FTVA ... ... ... 30.36 24.74 4 29.10 +7.2ETF GOP n MAGA ... ... ... 29.82 24.92 1 28.35 +1.6NtDUSEq ef MXDU ... ... ... 29.80 25.93 29.76 +4.9NtRkBsInt ef RBIN ... ... ... 27.90 25.38 25.96 -5.4RsBsUSE ef RBUS ... ... ... 29.53 24.83 27.83 +2.4ETF RvCp n RVRS ... ... ... 16.99 14.84 11 16.83 +5.8ETF BrVl n BVAL ... ... ... 16.70 14.46 1 16.11 +1.4ETFDeepV DVP .66e 1.9 ...q 37.26 27.86 32 35.15 +7.1GlGoGld n GOAU ... ... ... 14.13 10.41 4 10.41 -20.0ETF OCIO n OCIO ... ... ... 27.81 25.44 26.93 +.6ETF Seren ICAN ... ... ... 29.79 25.55 1 29.39 +8.3PremisCap TCTL ... ... ... 31.57 28.31 2 31.04 +3.6AmCusSat ACSI ... ... ... 30.55 AptBehMo BEMO ... ... ... 36.73 28.04 1 35.75 +17.9EtfAlphacln ALFI ... ... ...q 26.95 23.56 25.14 +.7EtfUSGblJ JETS ... ... ...q 34.75 27.69 36 31.91 -2.0ETF Master HIPS 1.29 7.7 ...q 18.29 17.22 16.80 -5.3EtfDiaHVal DHVW .99e 2.9 ...q 34.53 30.05 4 34.09 +2.1EtfInfcMLP AMZA 2.08 26.7 ...q 9.44 6.55 375 7.79 -9.5ETF BioPr n BBP ... ... ... 46.80 37.33 2 44.38 +9.4ETF ClinT n BBC ... ... ... 36.25 25.88 4 34.24 +20.4InfrCpPfd PFFR ... ... ... 26.27 23.61 1 24.88 -.6EtfNwfMSec NFLT 1.13e 4.7 ...q 25.95 23.87 21 24.13 -4.4EtfReavUt UTES ... ... ...q 34.83 30.92 30.97 -4.9Etf VirtEM EMEM ... ... ... 28.57 21.81 7 21.90 -16.4Virt GlFc ef VGFO ... ... ... 27.82 25.00 27.82 +5.8ETF Virt n CUMB ... ... ... 26.08 24.38 3 24.96 -2.0ETF PrMtl GLTR ... ... ...q 68.06 56.32 67 57.77 -11.1ETFS Com BCI ... ... ... 25.95 18.58 85 23.12 -5.6ETFS Comd BCD ... ... ... 28.39 24.53 25.08 -2.6ETFS EnCm BEF ... ... ... 29.22 23.77 0 28.59 +12.6ETFSGold SGOL ... ... ...q 132.10 113.30 25 115.85 -8.2ETF Pall PALL ... ... ...q 107.47 79.61 7 92.29 -9.1ETF Plat PPLT ... ... ...q 97.94 71.92 62 75.07 -15.1EagleCGr GRF .50e 2.3 ...q 8.59 7.16 3 7.76 -2.3EagleGrInc EGIF 1.31 8.4 ...q 17.05 14.83 15 15.59 -6.0tEagleMat EXP .40 .4 21 122.49 90.34 521 89.92 -20.6EaglePtCr ECC .80 4.4 ... 21.60 17.28 87 18.14 -3.6EagleP pfA ECCA 1.94 7.6 ... 26.36 24.96 12 25.43 -1.6EaglePt 20 ECCZ 1.75 7.0 ... 25.78 25.00 25.17 +.1EaglPt pfB ECCB 1.94 7.3 ... 26.60 25.50 1 26.40 +.4EagleP27 n ECCY ... ... ... 26.75 24.80 4 25.81 +1.6Earthstone ESTE ... ... 64 12.16 7.45 125 8.28 -22.1EastGvP n DEA 1.04 5.2 52 22.32 18.73 303 20.09 -5.9EstANG wd NGT/WD ... ... ... Eastgrp EGP 2.56 2.6 42 99.39 77.74 88 97.11 +9.9EastChem EMN 2.24 2.3 13 112.45 84.42 776 97.45 +5.2EastCh wt EMN/WS ... ... ... .55 EKodak wt KODK/WS ... ... ... 2.79 .01 1.15 +22900.0EKodk wtA KODK/WS/A ... ... ... 3.15 .00 .91 +8960.0EKodak KODK ... ... ...dd 13.28 2.75 353 2.90 -6.5Eaton ETN 2.64 3.1 19 89.85 70.63 1625 84.67 +7.2EatVn 22 n EFL ... ... ... 10.09 9.08 39 9.35 +1.2EatV HiIn21 EHT .60 6.3 ... 10.44 9.34 58 9.60 -4.0EV CAMu EVM .68 6.6 ...q 12.50 10.15 44 10.40 -9.6EVCAMu2 EIA .62 5.8 ...q 13.00 10.55 4 10.76 -6.4EVCAMu CEV .71 6.1 ...q 12.87 11.23 22 11.58 -4.8EatnVan EV 1.24f 2.4 18 60.95 45.06 433 52.17 -7.5EV EnEq EOI 1.04 6.4 ...q 16.46 13.20 54 16.09 +10.9EV EEq2 EOS 1.05 6.0 ...q 17.95 14.42 162 17.44 +14.6EV FltRt EFT .91 6.2 ...q 15.29 14.03 51 14.76 +3.0 EVFltRtIP EFF 1.13 7.0 ...q 17.13 15.85 12 16.09 -1.3EV LtdDur EVV 1.22 9.5 ...q 14.10 12.47 199 12.78 -6.4EV MAMu MAB .65 5.1 ...q 14.59 12.35 0 12.70 -3.9EVMAMu MMV .69 5.3 ...q 14.04 12.26 2 12.85 -2.0EV MIMu MIW .71 5.5 ...q 14.39 12.52 1 12.98 -3.6EVMIMu EMI .71 5.5 ...q 13.50 12.04 0 12.91 +.6EVMuniBd EIM .77 6.5 ...q 12.98 11.60 95 11.78 -5.8EVMuni2 EIV .70 5.9 ...q 12.95 11.47 61 11.86 -3.7EVMunTT ETX .85 4.4 ...q 21.20 18.81 7 19.39 -6.4EV MuIT EVN .85 7.0 ...q 13.09 11.39 71 12.06 -2.7EV NMuOp EOT 1.03 4.7 ...q 23.54 19.90 9 21.92 -2.7EV NJMu EMJ .75 6.2 ...q 13.49 11.51 7 12.12 -2.5EVNJMu EVJ .73 6.2 ...q 12.95 10.99 14 11.82 +.7EVNYMu2 NYH .69 6.4 ...q 13.64 10.48 5 10.69 -7.6EV NYMu ENX .72 6.3 ...q 13.34 11.01 31 11.37 -7.8EVNYMu EVY .74 6.0 ...q 13.52 11.84 7 12.30 -3.2EV OHMu EIO .70 6.0 ...q 13.97 11.35 2 11.62 -8.5EVOHMu EVO .73 5.8 ...q 13.85 12.10 9 12.70 -2.5EV PAMu EIP .77 6.4 ...q 14.70 11.62 0 12.07 -3.0EVPAMu EVP .73 6.2 ...q 12.66 11.20 3 11.74 -3.7EVRiskMgd ETJ 1.12 11.3 ...q 9.95 8.74 344 9.86 +2.4EV SrFlt EFR .95 6.7 ...q 14.97 14.01 101 14.11 -2.3EV SrInc EVF .42 6.5 ...q 6.87 6.30 109 6.50 -.3EVShDur EVG 1.08 8.4 ...q 14.50 12.80 66 12.90 -10.1EVTxABdO EXD 1.16 12.9 ...q 11.98 8.89 86 8.99 -12.3EV TxAd EVT 1.74 7.2 ...q 24.62 21.39 67 24.28 +4.3EV TxAG ETG 1.23 7.0 ...q 18.45 16.06 65 17.69 +2.1EV TxAOp ETO 2.16 8.6 ...q 26.83 23.01 36 25.09 -1.2EV TxDiver ETY 1.01 8.0 ...q 12.90 10.17 213 12.69 +4.1EVTxMGlo EXG .98 10.2 ...q 9.84 8.02 409 9.57 +2.0EVTxBWIn ETB 1.30 7.8 ...q 17.27 15.28 34 16.56 -1.0EVTxGBW ETW 1.17 9.9 ...q 12.74 11.15 309 11.82 -.8EVTxBWOp ETV 1.33 8.3 ...q 16.39 14.19 195 16.05 +4.4EclipseRs ECR ... ... 18 2.79 1.23 1700 1.27 -47.1sEcolab ECL 1.64 1.1 33 152.52 125.74 867 153.20 +14.2Ecopetrol EC .16e .7 ... 23.34 9.21 757 22.01 +50.4Edenor EDN ... ... ... 63.29 19.05 169 24.33 -51.0Edgewell EPC ... ... 18 76.58 39.50 750 54.50 -8.2EdisonInt EIX 2.42 3.6 15 83.38 57.63 1548 67.47 +6.7EducRltTr EDR 1.56 3.8 25 43.30 30.07 361 41.42 +18.6EdwLfSci s EW ... ... 47 156.87 100.20 871 140.55 +24.7eHiCarSvc EHIC ... ... ... 14.65 9.37 85 12.25 +5.98x8 Inc EGHT ... ... ...dd 23.45 12.00 388 22.65 +60.6ElPasoEl EE 1.44 2.3 27 64.35 48.05 177 62.85 +13.6ElPasE pf EPpC 2.38 5.0 ... 51.00 43.06 47.50 -2.6EldorGld g EGO .02e ... 9 2.44 .80 8034 .86 -39.9Electrmed ELMD ... ... 19 7.96 4.60 6 5.00 -17.6ElevCr n ELVT ... ... ... 11.27 5.90 205 9.20 +22.2EliLilly LLY 2.25 2.1 ...dd 106.49 73.69 3163 105.37 +24.8Elk HiQPfd EPRF ... ... ... 24.50 22.14 23.04 -3.0Elkh LoVl n LVHB ... ... ... 34.44 29.71 31.33 -3.2ElkFdCm ef RCOM ... ... ... 30.34 25.78 28.34 +.9EllieMae ELLI ... ... 70 116.90 80.71 349 100.59 +12.5EllingtnF EFC 1.76 10.8 9 16.84 14.12 19 16.28 +12.2EllingtRM EARN 1.48 12.3 15 14.95 10.23 143 12.06 +.2Ellomay ELLO ... ... ... 11.09 7.50 8.25 -8.3EllswthFd ECF .80e 8.0 ...q 10.18 8.81 22 9.98 +6.1Ellswt pfA ECFpA 1.31 5.3 ... 26.20 23.39 24.60 -2.1eMagin EMAN ... ... ...dd 2.30 1.23 10 1.55 -6.1EAndinA AKO/A .68e 3.5 ... 28.25 18.60 0 19.29 -27.2EAndinB AKO/B .74e 3.3 ... 31.80 20.48 108 22.38 -23.6Embraer ERJ .13e .7 ... 28.55 18.29 761 19.20 -19.8tEmerExp n EEX .29 1.9 ... 24.56 15.04 118 15.00 -26.3tEmergeES EMES 2.68m ... ...dd 10.45 5.02 540 4.82 -33.0EmergBio EBS ... ... 33 64.00 35.64 367 58.92 +26.8EmrgBio wi EBS.WI ... ... ... EmersonEl EMR 1.94 2.5 25 77.60 57.47 3288 76.21 +9.4EmerR hs MSN ... ... ...dd 1.89 1.10 6 1.47 +.7EmpOPES ESBA .34 1.9 ... 21.00 15.17 14 17.46 -15.6EmpOP60 OGCP .34 2.0 ... 20.90 15.28 17.40 -14.6EmpOP250 FISK .34 2.0 ... 20.93 15.88 11 17.35 -15.0EmpStRTr ESRT .34 1.9 45 21.09 15.94 830 17.54 -14.6EmployH EIG .80 1.8 16 50.45 38.35 60 45.60 +2.7EElChile EOCC 1.07e 5.7 ... 29.41 18.49 130 18.85 -30.0sEnLinkLP ENLK 1.56 8.2 ... 18.90 12.75 1574 19.10 +24.3EnableMid ENBL 1.27 8.2 17 19.27 12.89 1072 15.45 +8.6EnbrdgEM EEQ 1.40t ... ...dd 16.23 8.38 297 10.86 -18.9EnbrdgEPt EEP 1.40 12.2 13 16.34 8.89 1374 11.48 -16.9Enbridge ENB 2.68 ... ... 42.10 29.00 1944 34.26 -12.4EnCana g ECA .06 .5 21 14.31 9.13 12756 12.51 -6.2EncompHlth EHC 1.08 1.3 30 82.46 43.32 364 80.88 +63.7HlthSth wt HLS/WS ... ... ... .57 EndvSilv g EXK ... ... 36 3.35 1.94 616 2.16 -9.6EnduroRT NDRO 1.45e 39.2 10 4.41 2.51 32 3.70 +17.5EnerCre wt ENCR/WS ... ... ... EnerCore n ENCR ... ... ... Energen EGN .08 .1 21 79.73 47.81 2002 73.43 +27.5Energizer n ENR 1.16 1.8 22 65.57 40.64 446 62.72 +30.7Engy&Exp ENXP ... ... ... EnFuel grs UUUU ... ... ... 3.64 1.30 684 2.90 +62.0EgyTrEq s ETE 1.22 7.0 21 19.34 12.80 5335 17.51 +1.4EngyTrfPt ETP 2.26 10.1 22 24.38 15.06 6455 22.44 +25.2EnerJexR ENRJ ... ... ...dd .85 .11 .21 -6.8Enerpls g ERF .12e 1.1 15 13.87 8.23 1220 11.26 +15.0EnersisAm ENIA .21e 2.9 ... 12.11 6.96 1734 7.16 -35.9EnersAm wi ENIA/WI ... ... ... 8.16 EnerChile ENIC .22e 4.6 ... 6.57 4.66 177 4.75 -16.4EnerSys ENS .70 .9 29 83.44 62.85 245 82.26 +18.1sEngility EGL ... ... ...cc 36.51 21.19 172 36.33 +28.1EnLinkLLC ENLC 1.07 6.4 14 20.00 13.80 845 16.60 -5.7Ennis Inc EBF .90f 4.2 16 22.98 17.65 81 21.35 +2.9EnovaIntl ENVA ... ... 19 39.00 11.85 219 33.15 +118.1EnPro NPO .96 1.3 42 94.79 63.73 191 73.93 -20.9ENSCO ESV .04 .6 ...dd 8.00 4.10 8486 6.42 +8.6Enservco ENSV ... ... ... 1.50 .38 101 .67 +4.0tEnSync ESNC ... ... ... .65 .32 1730 .28 -30.2Entercom ETM .36 4.6 10 12.43 6.30 474 7.80 -27.8EntArk66 n EAI 1.22 5.1 ... 25.29 23.08 24 24.13 -4.0EntArk 63 EAE 1.19 5.1 ... 25.39 22.51 7 23.52 -5.7EntArk 52 EAB 1.23 5.0 ... 25.37 23.26 5 24.36 -3.4Entergy ETR 3.56 4.2 38 87.85 71.95 905 85.53 +5.1EntLA 66 ELC 1.22 5.1 ... 25.17 23.08 18 24.02 -3.2EntgyLA52 ELJ 1.31 5.2 ... 25.75 23.76 6 25.07 -.1EntLA 63 ELU 1.18 5.0 ... 25.72 22.61 2 23.60 -4.9EntMS FtM EMP ... ... ... 25.49 23.18 5 24.45 -2.8EntgyNO n ENO ... ... ... 28.45 24.25 28 26.00 +1.5EntgyNO 52 ENJ 1.25 5.1 ... 25.81 23.17 1 24.42 -2.2EntgyTx64 EZT 1.41 5.5 ... 27.13 25.02 1 25.76 -2.8EntProdPt EPD 1.72f 5.9 21 30.05 23.10 3033 28.96 +9.2Entravisn EVC .20 4.0 50 7.90 3.90 229 5.00 -30.1EntrResc EGI ... ... ... .69 .34 28 .37 -38.6Envestnet ENV ... ... 76 64.00 42.15 238 62.20 +24.8EnviroStr EVI .20e ... 90 48.45 21.30 37 44.00 +10.0EnvisnHl n EVHC ... ... ...dd 52.29 23.79 1490 45.36 +31.3Enviva n EVA 2.52f 7.9 ...cc 33.20 25.01 22 32.10 +16.1EnzoBio ENZ ... ... ...dd 11.50 3.95 59 4.65 -42.9Equifax EFX 1.56 1.1 23 143.27 89.59 405 135.76 +15.1EquityCmw EQC ... ... 32 32.36 27.96 456 32.05 +5.0EqCm pfD EQCpD 1.63 6.2 ... 26.93 25.24 3 26.05 -1.1EqCm pfE EQCpE 1.81 ... ... EqCmw 42 EQCO 1.44 5.7 ... 25.58 24.91 25.05 -1.4EqtyLfPrp ELS 2.20 2.3 28 97.14 79.78 436 96.30 +8.2EqtyRsd EQR 2.16 3.2 43 70.46 54.97 1532 67.99 +6.6EquusTR EQS ... ... 25q 2.54 1.91 10 1.98 -17.5EraGroup ERA ... ... 7 14.23 8.98 80 11.71 +8.9Eros Intl EROS ... ... ...dd 16.90 9.20 542 10.70 +10.9EscoTech ESE .32 .5 21 70.20 51.55 54 68.45 +13.6Espey ESP 1.00 3.8 54 29.97 21.07 1 26.50 +10.6Essent ESNT ... ... 10 50.08 32.73 708 44.36 +2.2EssentPr n EPRT ... ... ... 14.75 13.27 540 14.51 +6.1EssexPT ESS 7.44f 3.0 29 270.04 214.03 193 246.31 +2.0EsteeLdr EL 1.52 1.1 46 158.80 106.00 1663 138.68 +9.0Esterline ESL ... ... 19 96.95 67.15 89 85.00 +13.8EtfSilver SIVR ... ... ...q 17.70 13.64 169 13.79 -16.5EthanAl ETH .76 3.4 15 32.90 21.50 231 22.20 -22.4Etrac2xMtg MORL 3.31e 19.8 ...q 19.30 12.50 424 16.69 -5.4Et2xDJDiv DVYL 3.55e 4.7 ...q 77.86 60.01 2 75.41 +3.0Etr2xHomb HOML ... ... ...q 70.00 35.00 43.74 -27.3EtrCrdOil n OILX ... ... ... 43.69 27.58 41.77 +28.1EtHiDLwV HDLV 2.57e 9.3 ... 33.35 23.58 1 27.53 -14.5Etr2xSPX SPLX ... ... ...q 73.35 46.73 57.63 +6.2Etr2xCEFd CEFL 2.88 18.2 ...q 18.96 15.30 120 15.81 -12.7EtrcDvsHi DVHL 2.85e 14.2 ...q 21.75 17.57 7 20.05 -.8EtrWFxEn LMLP 1.90e 12.0 ... 19.00 14.10 45 15.85 +.6EtracReit LRET 2.00e 7.7 ...q 27.57 19.32 2 26.11 -.7UBS VlHdg XIVH ... ... ... 82.84 11.86 15.28 -80.2VelShSP46 BSWN ... ... ... 24.95 9.02 10.69 -40.1UBS VlVIX LSVX ... ... ... 33.40 12.32 14.88 -51.4Etr EnhGl FIHD ... ... ... 191.45 152.00 44 167.30 -2.8tFI EnhEu n FIEE ... ... ... 202.02 151.30 1 150.70 -15.1Etr SP MLP MLPZ .06p ... ... 51.00 31.45 0 43.69 +1.9Etr MLP In MLPQ .08p ... ... 44.40 25.63 13 36.81 -2.3EtrAlerTRt AMUB .36p ... ...q 19.27 16.38 18.30 +5.8EtrAlerInf MLPB .99e ... ...q 26.40 20.87 23.70 +2.0EtrBCmdty UCIB ... ... ...q 16.21 14.55 15.02 +.1EtrWFBsD BDCZ .91e ... ...q 26.16 19.08 20.90 +.2Etr2xLevLg LBDC 2.89e 17.7 ...q 18.82 13.65 0 16.29 -.1EtrMtgReit MRRL 1.70e ... ...q 19.15 11.51 4 16.61 -6.2EtrSCHiDv SMHD 3.06e 16.0 ...q 21.47 14.27 32 19.13 -2.5Euronav n EURN 2.41e ... ...dd 10.10 7.50 358 8.15 -11.9EuroEqFd EEA .17e 1.8 ...q 10.88 9.06 25 9.30 -5.8EvansBc EVBN .92f 1.9 19 49.23 38.10 1 47.25 +12.8Evercore EVR 2.00f 2.0 24 117.49 69.55 303 102.30 +13.7EverestRe RE 5.20 2.4 24 264.88 208.81 374 219.31 -.9sEvergy EVRG 1.60 2.7 26 58.62 47.06 1560 58.95 +11.6EveriHldgs EVRI ... ... ...dd 8.99 6.08 427 7.96 +5.6EversrceE ES 2.02 3.2 21 66.15 52.76 1035 63.51 +.5Evertec EVTC .40 1.7 20 25.55 12.60 239 24.05 +76.2EvolentH n EVH ... ... ...dd 25.82 10.30 578 24.50 +99.2EvolPetrol EPM .40 4.1 20 12.00 6.35 100 9.75 +42.3EvoquaWt n AQUA ... ... ...cc 25.36 17.58 301 19.61 -17.3ExantasCap XAN .20 1.7 ...dd 12.09 8.51 172 11.96 +27.6ResCap pfA RSOpA 2.13 8.6 ... 25.56 23.65 24.57 ResCap pfB RSOpB 2.06 8.4 ... 25.37 24.07 24.60 -1.6ResCap pfC RSOpC 2.16 8.3 ... 25.99 24.90 25.96 +1.7ETYldShHi YYY 1.92 10.4 ...q 20.00 18.08 81 18.38 -5.6ExTrRobo ROBO .07e .2 ...q 46.20 38.73 316 41.36 +.1Ber Gl Rs n BRGL ... ... ... 28.14 24.89 27.00 +3.6Ber US Rs n BERN ... ... ... 29.49 24.94 29.49 +9.7ExTTactUS HTUS ... ... ...q 29.30 24.04 5 27.54 +1.5ETF IndExp TETF ... ... ... 21.64 16.10 1 19.48 +2.3RxVlmxInF VMIN ... ... ... 46.55 2.37 61 3.16 -90.8ExTrGldE GHE ... ... ... 26.95 ExTGldSP GHS 1.33e 4.0 ... 36.05 31.62 33.63 +2.9tETEMeCmc EMQQ .02p ... ...q 43.50 31.06 73 31.08 -18.3Exelon EXC 1.38f 3.1 13 45.05 35.57 6306 44.36 +12.6sExpress EXPR ... ... 35 11.60 5.82 2704 10.90 +7.4Exterran n EXTN ... ... ...dd 33.69 24.52 143 25.12 -20.1ExtraSpce EXR 3.44 3.7 22 101.96 76.55 1040 92.71 +6.0ExxonMbl XOM 3.28 4.1 17 89.30 72.16 13311 80.46 -3.8F -FB Finl n FBK .24 .5 16 45.43 33.65 86 44.09 +5.0FBL Fn FFG 1.84 2.3 18 85.70 64.00 8 80.30 +15.3FCB Fin FCB ... ... 18 62.95 39.90 281 51.05 +.5FGL Hldg n FG ... ... ... 11.94 8.14 1984 9.01 -10.5FGL Hld wt FG/WS ... ... ... 2.20 .97 1.48 -2.0FMC Corp FMC .66 .8 16 98.70 72.73 1017 82.94 -12.4FNBCp PA FNB .48 3.6 13 14.92 12.02 1707 13.42 -2.9 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 3 www.sunnewspapers.net The Sun/Friday, September 7, 2018

PAGE 56

FNB FL pfE FNBpE ... ... ... 31.65 27.64 2 28.44 -2.7FTFQAntiB BTAL ... ... ...q 20.41 18.31 1 20.38 +5.7FTFQMom MOM ... ... ...q 26.26 22.85 1 25.20 +4.9FTFQuSize SIZ ... ... ...q 21.94 19.25 20.07 +.5FTFQValu CHEP ... ... ...q 27.13 22.89 22.89 -12.2FTFQHgDiv DIVA 1.08e 2.8 ...q 25.68 23.17 2 24.28 -2.3FqfOAsiaDv OASI .43e ... ...q 32.18 27.53 28.47 -5.1FqfOEurDiv OEUR .15e ... ...q 26.90 23.41 23.50 -7.7FQFO USDv OUSA .20e ... ... 33.39 29.40 30.51 -4.4FS Invest FSIC .76 10.1 9 8.75 6.95 490 7.55 +2.7tFTE Net n FTNW ... ... ... 26.25 11.67 29 11.81 -28.4FTI Cnslt FCN ... ... 33 81.91 33.33 288 75.25 +75.2tFTS Intl n FTSI ... ... ... 22.60 10.34 861 9.99 -49.1Fabrinet FN ... ... 19 48.97 24.02 384 46.27 +61.2sFactsetR FDS 2.56 1.1 28 232.58 155.88 218 233.39 +21.1sFairIsaac FICO .08 ... 60 235.17 131.52 190 235.19 +53.5FairmSant FMSA ... ... 35 6.39 2.95 5.63 +7.6tFangHldg SFUN .20e 7.4 1 5.69 2.65 2291 2.69 -51.8FarPtAc un FPAC/U ... ... ... 10.45 10.13 0 10.25 +.9Farmland FPI .20m 3.0 61 9.68 5.15 312 6.73 -22.5Farmln pfB FPIpB 1.50 6.4 ... 27.96 17.30 4 23.55 -8.6FedExCp FDX 2.60 1.1 11 274.66 209.67 1059 246.19 -1.3FedAgric AGM 2.32 3.0 ... 99.11 62.72 43 76.83 -1.8FdAgricA AGM/A 2.32 3.2 22 87.76 62.47 72.57 -.2FAgMt pfA AGMpA 1.47 5.7 ... 26.47 24.75 0 25.58 +1.8FAgMt pfB AGMpB 1.72 6.6 ... 27.49 25.52 4 25.90 -1.7FAgMt pfC AGMpC 1.50 5.7 ... 28.75 25.68 0 26.28 -5.5FedRlty FRT 4.08f 3.1 23 134.52 106.41 240 131.24 -1.2FedRlt pfC FRTpC 1.25 5.2 ... 25.48 21.32 21 23.87 -5.2FedSignl FSS .28 1.1 25 28.32 18.01 294 26.51 +32.0FedInvst FII 1.08 4.7 8 36.76 22.06 897 23.14 -35.9FedPMu FMN .88 6.6 ...q 14.96 13.18 16 13.36 -4.8Ferrari n RACE ... ... ... 149.85 103.65 440 126.43 +20.6Ferrellgs FGP .40 13.3 ...dd 5.75 2.87 420 3.01 -29.7Ferro FOE ... ... 18 25.50 18.99 317 22.26 -5.6FiatChrys FCAU ... ... ... 24.95 15.33 2836 16.78 -5.9FibriaCelu FBR .09e .5 ... 22.05 12.20 785 18.98 +29.1FidCorpBd FCOR 1.58 3.3 ...q 51.30 46.30 1 48.61 -4.6FidLtdTm FLTB .98 2.0 ...q 50.75 49.11 26 49.45 -1.3FidTotBd FBND 1.20e 2.5 ...q 50.80 48.42 28 48.86 -2.8FidCnsDis FDIS .40e .9 ...q 45.51 35.19 77 44.80 +14.5FidCnsStpl FSTA .87e 2.6 ... 35.47 29.50 30 32.89 -4.1FidEnergy FENY .53e 2.6 ...q 22.21 17.53 127 20.32 +1.3FidFinan FNCL .60e 1.4 ...q 43.90 34.85 96 41.62 +2.1FidHlthCre FHLC .70e 1.5 ...q 46.03 38.45 104 45.65 +14.2FidIndls FIDU .56e 1.4 ...q 41.28 34.65 55 40.11 +3.6Fid Val n FVAL ... ... ... 35.18 29.56 12 34.63 +5.4Fid Qual n FQAL ... ... ... 34.83 29.10 11 34.46 +8.4FidInfoTch FTEC .42e .7 ...q 60.90 44.87 383 59.09 +18.3Fid Moment FDMO ... ... ... 35.48 28.20 13 34.92 +11.7Fid LowVol FDLO ... ... ... 33.71 28.02 10 33.60 +9.8Fid RisR n FDRR ... ... ... 32.71 28.28 32 32.17 +5.0Fid CoreD n FDVV ... ... ... 31.12 26.50 19 30.87 +7.6FidMsciRE FREL .86e 3.4 ...q 25.45 21.73 82 25.24 +2.2FidUtils FUTY 1.21e 3.4 ...q 37.01 30.99 78 36.04 +4.4FidTelecm FCOM .76e 2.5 ...q 33.40 27.59 18 30.63 -.9FidelMatls FMAT .53e 1.5 ...q 37.11 31.62 31 34.33 -2.0FidlNatFn FNF 1.28f 3.2 16 42.52 32.67 685 40.27 +2.6FidNatInfo FIS 1.28 1.2 20 109.95 89.31 782 107.60 +14.4FidClayOp FMO 1.72f 14.2 ...q 15.43 10.27 75 12.11 -7.9Fieldpt wt FPP/WS ... ... ... .09 .00 .00 FifthStF 24 FSCE 1.47 5.8 ... 25.44 25.04 25.15 58.com WUBA ... ... 85 89.90 56.70 950 72.56 +1.4FstAccept FAC ... ... ...dd 1.50 .78 .81 -31.9FstAFin n FAF 1.52 2.6 23 62.71 46.75 422 57.58 +2.7FtBcp pfA FBPpA ... ... ... 12.30 FtBcp pfB FBPpB ... ... ... 12.00 FtBcp pfC FBPpC ... ... ... 12.07 FtBcp pfD FBPpD ... ... ... 12.69 FtBcp pfE FBPpE ... ... ... 12.03 FstBcpPR FBP ... ... 28 9.14 4.48 2064 8.50 +66.7FstCash FCFS .88 1.1 30 95.40 57.75 163 79.80 +18.3FstCwlth FCF .36 2.2 20 17.91 12.07 292 16.71 +16.7FstData n FDC ... ... 13 26.00 14.73 13643 25.38 +51.9FstHorizon FHN .48 2.6 16 20.86 15.84 2018 18.29 -8.5FstHrz pfA FHNpA 1.55 6.1 ... 25.85 24.77 1 25.42 +.9FstInRT FR .87 2.7 22 34.04 27.61 530 32.30 +2.6FMajSilv g AG ... ... ...dd 8.48 4.93 2561 5.32 -21.1FstRepBk FRC .72 .7 21 106.75 84.56 929 102.80 +18.7FstRep pfB FRCpB 1.55 6.0 ... 25.63 FstRep pfD FRCpD 1.38 5.4 ... 26.21 24.16 4 25.27 -1.0FstRep pfE FRCpE 1.75 6.8 ... 27.45 25.44 32 25.72 -1.6FstRep pfF FRCpF 1.43 5.6 ... 26.90 24.65 6 25.40 -1.5FtRepB pfH FRCpH 1.28 5.1 ... 25.97 23.30 21 24.86 -2.1FtRpBk pfG FRCpG ... ... ... 26.96 24.09 33 25.00 -3.3FtTr 22 n FIV ... ... ... 9.79 9.02 39 9.26 +1.4FtTrGlob FAM .90 9.6 ...q 11.97 9.37 34 9.42 -18.7FT MCGr FNY .15e .3 ...q 47.08 34.86 40 46.23 +18.0FT MCVal FNK .40e 1.1 ...q 37.99 32.70 2 37.29 +2.8FT Austrla FAUS .80e 2.4 ...q 34.27 31.02 33.13 -2.6FT SCGr FYC .04e .1 ...q 53.19 38.46 49 52.32 +23.1FT SCVal FYT .26e .7 ...q 40.30 32.90 2 39.52 +7.2FT MegaCp FMK .44e 1.2 ...q 36.82 31.19 2 36.29 +8.3FTEurSelDv FDD 1.09e 8.3 ...q 14.79 12.78 487 13.09 -4.7FTDJMic FDM .49e .9 ...q 53.34 42.43 6 52.22 +10.1FT DynEq FDEU 1.45 9.4 ...q 20.20 15.30 103 15.45 -17.4FtTEqCom ERM ... ... ... 23.64 20.41 1 23.28 +4.1FtT EqTact TERM ... ... ... 23.62 19.41 5 23.30 +4.3FT PfdSec FPE 1.02e 5.3 ...q 20.20 18.97 575 19.25 -3.8sFT HeitGl PRME ... ... ... 21.54 17.96 2 21.53 +7.9FT EM Sl n RNEM ... ... ... 59.26 47.26 0 49.03 -10.0FT LgShEq FTLS .16e .4 ...q 41.72 36.02 18 40.53 +3.2FT PfInc n FPEI ... ... ... 21.03 18.88 5 19.14 -5.0FT VolIn n HDMV ... ... ... 36.34 32.51 4 32.96 -4.0sFT VolD n HUSV ... ... ... 24.07 21.53 32 24.18 +5.2FTEgyInco FEN 2.32 10.4 ...q 28.00 21.34 74 22.38 -15.6FTEnInfra FIF 1.32a 8.1 ...q 19.19 14.57 40 16.23 -8.9FtTrEnEq FFA .96 5.9 ...q 16.73 14.32 25 16.39 +1.2FTArcaBio FBT ... ... ...q 157.87 117.85 59 152.50 +22.4FTDJInet FDN ... ... ...q 147.73 98.96 586 140.07 +27.5FtTVixTail VIXH ... ... ... 26.06 FT RNG FCG .22e 1.0 ...q 24.67 19.01 56 21.64 -5.0FT ConDis FXD .30e .7 ...q 45.57 36.73 15 43.45 +3.2FT ConStap FXG .75e 1.5 ...q 51.57 44.32 16 48.43 -.5FT Engy FXN .33e 2.0 ...q 17.75 12.83 268 16.43 +6.1sFT Fincl FXO .65e 2.0 ...q 32.96 28.10 73 32.79 +4.7FT HlthCr FXH ... ... ...q 83.02 65.80 49 82.39 +18.0FT IndPrd FXR .16e .4 ...q 42.83 34.97 55 42.62 +5.0FT Matls FXZ .37e .9 ...q 46.43 38.52 32 42.24 -3.7FT Tech FXL .13e .2 ...q 63.87 45.88 156 62.13 +21.1FT Utils FXU .67e 2.4 ...q 28.21 23.46 201 27.92 +7.3FTDJGlDiv FGD 1.42e 5.7 ...q 28.07 24.45 283 24.89 -5.5FT GlbRE FFR .75e 1.6 ... 47.19 41.42 45.83 +.8FT NAEngy EMLP .93e 3.9 ...q 25.36 21.43 248 24.13 -1.8FT HiLgSh FSD 1.20 8.1 ...q 17.20 14.35 112 14.82 -9.8FT USIPO FPX .32e .4 ...q 75.97 61.11 50 74.10 +8.6FTChnd FNI .19e .5 ...q 43.90 34.66 35 34.95 -11.8FT Dow30 n EDOW ... ... ... 23.50 19.74 23.26 +5.1FT EngCn FLM .58e 1.1 ...q 63.91 53.61 27 54.48 -8.5FT WindEn FAN .46e 3.3 ...q 13.84 12.41 13.81 +4.2FT Wtr FIW .21e .4 ...q 51.36 42.79 46 50.99 +4.7FT RNG rs FCG/WI ... ... ...q FT IntPfd FPF 1.95 8.9 ...q 25.10 21.40 175 21.79 -10.6FT LCCore FEX .58e .9 ...q 63.01 53.14 46 62.24 +6.3FT LCGr FTC .24e .3 ...q 70.57 55.66 27 69.37 +13.4FT LCVal FTA .82e 1.5 ...q 57.69 49.49 62 54.73 +.2FT MLP&E FEI 1.42 11.4 ...q 16.50 11.68 167 12.48 -19.6FT MCCore FNX .51e .7 ...q 73.11 58.72 36 72.20 +9.9FTMstrDv FDL .79e 2.7 ...q 31.14 27.37 91 29.65 -1.5FTFutStrt FMF ... ... ... 51.53 37.80 1 49.20 +3.3FstTrMtg FMY 1.02 7.7 ...q 14.48 13.20 2 13.30 -6.6FT MultCG FAD .20e .3 ...q 77.49 58.96 11 76.31 +16.2FT MultCV FAB .45e .8 ...q 59.34 51.17 2 58.17 +2.1FT MLPEn FPL 1.26 12.7 ...q 13.49 9.57 119 9.89 -16.6FT REIT FRI .39e 1.6 ...q 24.38 20.20 17 24.23 +4.1FT SCCore FYX .38e .5 ...q 70.45 54.73 28 69.49 +13.6FTSpecFin FGB .70 11.2 ...q 7.00 5.65 39 6.26 +2.0FTStrHi2 FHY 1.32 11.1 ...q 13.88 11.83 11.90 -7.0FTrVL100 FVL .05e .2 ...q 25.04 21.11 7 23.42 +.2sFTrVLDv FVD .57e 1.8 ...q 32.00 28.89 371 31.99 +3.7tFT EmOp FEO 1.40 10.9 ...q 17.42 13.04 40 12.88 -21.1FTrSenFlt FCT .72 5.7 ...q 13.53 12.41 65 12.67 -1.3sFirstEngy FE 1.44 3.8 8 37.92 29.34 2955 37.96 +24.0Fitbit n FIT ... ... ...dd 7.79 4.51 3080 5.84 +2.3500.com WBAI ... ... 52 23.22 9.05 71 11.95 +18.2FvPntHld n FPH ... ... ... 15.04 10.25 137 10.56 -25.1FlagstarB FBC ... ... 25 40.06 31.76 146 33.37 -10.8F&C DynPf DFP 1.92 8.0 ...q 28.36 22.78 59 24.11 -9.6FlrtyPfdInc PFD 1.08 7.8 ...q 16.34 13.19 12 13.87 -7.4FlrtyPfdOp PFO .88 7.3 ...q 12.32 10.60 19 11.97 +1.4FlrtyPfdSc FFC 1.63 8.7 ...q 21.56 18.28 137 18.83 -8.0FlrtyTotR FLC 1.63 8.3 ...q 22.00 19.07 26 19.62 -9.2Flanign BDL .25f .9 15 29.00 20.20 27.50 +16.6Fleetcor FLT ... ... 27 225.92 139.47 512 216.18 +12.3FlexUSTilt TILT 1.74e 1.5 ...q 121.11 101.71 7 119.59 +6.9FlxEmgTilt TLTE 1.26e 2.4 ...q 65.59 51.40 12 51.66 -13.5FlxUpstNR GUNR .67e 2.1 ...q 35.54 30.78 193 32.35 -2.8Flx3yrTips TDTT .39e 1.6 ...q 24.71 23.95 140 24.05 -1.2Flx5yrTips TDTF .54e 2.2 ...q 25.46 24.26 70 24.42 -2.1FlxCoreSl n BNDC ... ... ... 28.51 23.99 24.10 -3.8FlexEMTilt TLEH ... ... ...q 33.14 28.12 4 28.34 -8.1FlxDMTilt TLDH ... ... ...q 30.34 27.03 9 27.70 -5.0FlxGlbQRE GQRE 1.33e 2.1 ...q 64.31 57.24 5 62.37 -.6FlxGblInfr NFRA .95e 2.0 ...q 49.99 44.91 43 46.74 -4.1FlxDevTilt TLTD 1.88e 3.0 ...q 73.71 62.88 35 63.60 -8.1FlxIntDvDf IQDE 1.15e 5.1 ...q 27.04 22.48 57 22.67 -11.1tFlxIntDvDy IQDY 1.02e 4.1 ...q 30.65 25.02 61 24.99 -12.6tFlxIntlDiv IQDF 1.01e 4.3 ...q 28.63 23.55 83 23.65 -11.7FlxQDvDef QDEF 1.19e 2.5 ...q 47.31 40.59 16 47.09 +6.7FlxQDvDyn QDYN 1.22e 2.7 ...q 47.20 40.15 1 45.46 +2.8FlxQualDv QDF 1.22e 2.6 ...q 47.98 41.01 42 47.57 +5.6FlxRdyAcc RAVI 1.23 1.6 ...q 75.97 67.87 5 75.44 FlexSolu FSI ... ... ...dd 2.10 1.33 1 1.62 -11.0tFlor&Dec n FND ... ... 36 58.28 35.78 1297 34.80 -28.5Flotek FTK ... ... ...dd 6.77 1.94 854 2.15 -53.9FlowrsFds FLO .72 3.5 22 22.82 17.34 1114 20.23 +4.8sFlowserve FLS .76 1.4 ...cc 53.17 37.71 953 52.46 +24.5TigerM wt IDI/WS ... ... ... .07 Fluor FLR .84 1.5 41 62.09 38.04 1237 56.38 +9.2FlyLeasing FLY 1.00 6.9 14 15.32 11.54 62 14.58 +12.9FEMSA FMX .74e .8 ... 101.12 80.86 469 94.85 +1.0FootLockr FL 1.38 2.9 28 59.40 28.42 2162 48.12 +2.6FordM F .60a 6.4 5 13.48 9.32 29507 9.43 -24.5ForestCA FCE/A .72 2.9 20 26.30 19.24 794 25.11 +4.2Forestar FOR ... ... 16 26.39 15.35 15 24.75 +12.5ForsightEn FELP .13 ... ...dd 4.73 3.28 0 3.75 -14.2Fortis n FTS 1.70 5.2 ... 38.24 30.88 238 32.66 -10.9Fortive n FTV .28 .3 ... 85.12 64.62 4014 84.16 +16.3FortTrInf n FTAI 1.32 7.4 ...dd 20.13 15.45 52 17.82 -10.6FortunaSlv FSM ... ... 18 6.08 4.03 655 4.33 -17.0FBHmSec FBHS .80 1.5 18 73.62 52.52 1580 53.90 -21.2ForumEn FET ... ... ...dd 17.95 10.30 902 10.40 -33.1FoundBld n FBM ... ... ... 16.40 12.09 52 13.80 -6.7FourCorP s FCPT 1.10 4.1 21 27.48 21.28 407 26.80 +4.3FourSeEd n FEDU 3.32 71.6 5 10.45 4.21 21 4.64 -48.4tFrancoN g FNV .96 1.6 56 86.06 60.82 605 60.99 -23.7FrankCov FC ... ... ...dd 31.20 18.00 12 24.90 +20.0FrankFn n FSB .40p ... 19 40.30 30.30 80 39.30 +15.2FrankLibInt FLQH ... ... ... 28.16 23.58 0 24.79 -2.2FrankLibEm FLQE ... ... ... 35.59 29.24 12 29.42 -11.0FrankLibGl FLQD ... ... ... 30.47 26.92 0 27.91 -4.1FrankLbGlE FLQG ... ... ... 32.51 28.68 30.96 +1.3 FrnL LoV n FLLV ... ... ... 32.98 28.32 0 32.92 +8.7FrnkLInvGr FLCO ... ... ... 24.88 23.48 0 23.64 -4.6FrnL IntO n FLIO ... ... ... 31.52 27.73 28.09 -4.4sFrkL US Eq FLQL ... ... ... 31.36 26.12 3 31.37 +8.5FrankL Mun FLMB ... ... ... 25.38 24.26 24.26 -3.3FrnkL MunO FLMI ... ... ... 25.04 24.36 24.51 -1.8FrkL US Sm FLQS ... ... ... 30.76 24.51 30.56 +16.7FrkL USMid FLQM ... ... ... 29.28 25.35 29.06 +3.8tFrankRes BEN .92 3.0 10 45.96 31.06 5256 30.26 -30.2FrkShDGv FTSD 1.55e ... ...q FrkStPrp FSP .36f 4.2 11 11.00 7.08 153 8.57 -20.2FrkLtdDur FTF .74 6.6 ...q 12.13 10.85 68 11.33 -4.2FrkUnv FT .47 7.0 ...q 7.36 6.55 140 6.77 -5.6FranksIntl FI .30 3.7 ... 9.75 4.93 649 8.19 +23.2FrptMcM FCX .20 1.5 9 20.25 13.22 13983 13.57 -28.4FresenMd FMS .51e 1.0 ... 57.94 46.90 648 50.12 -4.6FDelMnt FDP .60 1.6 16 52.43 34.29 86 37.53 -21.3FriedmInd FRD .24f 2.5 ...dd 11.47 5.15 95 9.75 +71.6Frontlne rs FRO .60e ... ...dd 6.43 3.79 266 5.18 +12.9FullerHB FUL .62f 1.1 24 59.58 46.62 239 55.77 +3.5FutureFuel FF .24a 1.6 19 16.22 11.32 58 15.38 +9.2G -GAMCO s GBL .08 .3 ... 30.94 23.42 11 25.51 -14.0GATX GATX 1.76f 2.1 16 91.12 56.00 184 83.28 +34.0GATX 66 GMTA ... ... ... 27.00 22.81 13 25.08 -4.5GCP ApT n GCP ... ... 53 34.79 23.85 1181 25.65 -19.6GDL Fund GDL .64 7.0 ...q 10.31 9.02 33 9.15 -6.0GDLFd pfB GDLpB 1.50 3.0 ... 50.80 49.99 50.06 -.5GGP Inc pfA GGPpA 1.59 6.5 ... 25.68 23.55 24.39 -3.4GMAC CpT ALLYpA 2.03 7.7 ... 26.87 25.46 99 26.21 +1.0GMS Inc n GMS ... ... 17 39.98 23.50 630 24.64 -34.5GNC GNC .80 27.5 3 10.44 2.78 2237 2.91 -21.1GP Strat GPX ... ... 25 31.25 17.15 43 19.00 -18.1GTT Comm GTT ... ... ...dd 62.32 29.20 813 40.20 -14.4GabCvInc GCV .48 7.9 ...q 6.95 5.50 71 6.10 +3.4GabCv pfB GCVpB 1.50 5.8 ... 27.14 25.49 26.03 -1.7GabDvInc GDV 1.32 5.5 ...q 24.97 21.39 61 23.89 +2.1GabDiv pfA GDVpA 1.47 5.7 ... 27.49 25.26 0 25.85 -1.1GabDiv pfD GDVpD 1.50 5.8 ... 27.31 25.36 2 25.89 -1.7GabDiv pfG GDVpG 1.31 5.2 ... 26.17 24.10 4 25.16 -.7GabelliET GAB .60 9.2 ...q 6.65 5.87 424 6.53 +5.5GabllE pfD GABpD 1.47 5.7 ... 26.75 25.32 0 25.76 -1.3GabllE pfG GABpG 1.25 5.1 ... 25.25 23.45 12 24.50 -.8Gabeli pfJ GABpJ ... ... ... 26.72 24.42 5 25.79 +1.0GabEq pfH GABpH 1.25 5.0 ... 25.28 22.50 6 24.84 -1.2GabGSmM GGZ ... ... ... 13.61 11.73 34 12.18 -4.4GabGSm pfA GGZpA 1.36 5.4 ... 27.63 24.16 25.24 -1.0GabGUtil GLU 1.20 6.1 ...q 21.96 18.00 51 19.77 -7.2GabGUtil pf GLUpA 3.00 6.8 ... 55.40 43.66 43.93 -12.5GabGoAn n GGO ... ... ... 24.74 16.21 1 18.50 +2.5GabGo pfA GGOpA ... ... ... 45.00 42.00 42.14 -2.0GabHlthW GRX .52 4.8 ...q 11.02 9.12 52 10.92 +5.8GabHW rt GRXr ... ... ... .40 GabHlt pfA GRXpA 1.44 5.6 ... 26.52 25.02 25.57 -.9GabHlt pfB GRXpB 1.47 5.7 ... 27.22 25.49 25.95 -1.4GabMultT GGT .88e 9.7 ...q 10.09 8.42 44 9.08 -1.3GabMT pfB GGTpB 1.50 5.8 ... 27.18 25.26 25.88 -1.5GabMul pfE GGTpE ... ... ... 25.30 22.97 5 24.30 -3.2GabUtil GUT .60 10.2 ...q 7.20 5.68 198 5.89 -17.0GabUt pfA GUTpA 1.41 5.4 ... 26.50 24.89 1 25.90 +1.2GabUtil pfC GUTpC ... ... ... 26.19 24.54 1 25.51 +.2Gasa rs GFA ... ... ... 12.99 5.12 124 5.39 -57.3Gain Cap GCAP .24 3.3 12 13.26 6.04 331 7.18 -28.2sGallaghr AJG 1.64 2.2 28 73.66 57.19 568 73.86 +16.7tGamGldNR GGN .84 17.7 ...q 5.77 4.77 791 4.75 -8.8GamGld pfB GGNpB 1.25 5.4 ... 25.30 22.50 6 23.23 -6.4tGamNRG&I GNT .84 14.6 ...q 7.21 5.80 120 5.75 -14.3GamNR pfA GNTpA 1.30 5.4 ... 26.27 22.77 3 23.98 -4.1GameStop GME 1.52 9.4 ...dd 20.97 12.20 6754 16.14 -10.1Gannett n GCI .64 6.4 ...cc 12.38 7.94 1215 10.04 -13.4Gap GPS .97 3.3 13 35.68 23.93 4242 29.02 -14.2GardDnv n GDI ... ... ... 38.00 22.92 4135 24.93 -26.5sGartner IT ... ... 47 153.98 111.57 384 153.60 +24.7GasLogPt GLOP 2.09f 8.7 11 25.60 21.85 116 24.05 -2.8GasLPt pfA GLOPpA ... ... ... 27.24 25.30 10 26.65 +2.1GasLog GLOG .56 3.2 32 22.55 15.60 355 17.40 -21.8GasLog pfA GLOGpA 2.19 8.3 ... 27.63 25.20 5 26.49 -.4tGastarExp GST ... ... ...dd 1.39 .06 1937 .06 -94.7Gastar pfA GSTpA 2.16 71.8 ... 19.10 2.35 9 3.01 -83.2Gastar pfB GSTpB 2.69 89.7 ... 21.88 2.34 9 3.00 -84.1GatesInd n GTES ... ... 34 19.04 14.60 416 18.48 +2.2GazitGlobe GZT .37e 4.0 9 11.00 8.78 6 9.22 -12.4GeeGroup JOB ... ... ...dd 4.03 2.00 2.54 -8.6GencoSh rs GNK ... ... ...dd 20.07 9.75 337 12.54 -5.9Generac GNRC ... ... 20 56.64 41.02 443 55.50 +12.1GAInv GAM 1.15e .9 ...q 37.02 32.20 73 36.49 +6.1GAInv pfB GAMpB 1.49 5.7 ... 27.09 25.55 2 25.96 -2.4GenDynam GD 3.72 1.9 21 230.00 184.21 738 195.24 -4.0GenElec GE .48 3.8 ...dd 25.21 11.94 40584 12.51 -28.4GECap5-53 GEK 1.18 4.8 ... 25.57 22.61 24.50 -1.8GECap 1-53 GEH 1.22 4.9 ... 25.59 22.60 25.05 GEC 10-52 GEB 1.22 4.9 ... 25.40 22.48 25.10 +.8GenMills GIS 1.96 4.2 10 60.69 41.01 4907 47.01 -20.7GenMoly GMO ... ... ...dd .51 .28 112 .39 +18.5tGenMotors GM 1.52 4.4 ...dd 46.76 34.50 12874 34.38 -16.1GMot wtB GM/WSB ... ... ... 28.76 18.28 25.44 +8.7Gensco GCO ... ... ...dd 51.85 22.55 766 47.00 +44.6GenesWyo GWR ... ... 29 90.19 67.61 202 88.06 +11.9GenesisEn GEL 2.88f 12.1 ...cc 27.84 18.42 845 23.77 +6.4GenesisHlt GEN .24 15.9 ...dd 2.86 .60 252 1.51 +97.9GenieEn n GNE .30 5.7 ... 7.17 3.82 108 5.24 +20.2GenieE pfA GNEpA .64 8.4 ... 7.86 6.85 3 7.60 +3.5Genpact G .30 ... 20 34.79 27.83 470 30.44 -4.1GenuPrt GPC 2.88 2.8 22 107.75 83.53 495 101.24 +6.6Genworth GNW ... ... 3 4.92 2.66 2050 4.56 +46.6GeoGrp s GEO 1.88 7.3 15 28.06 19.05 525 25.76 +9.2GeoPark GPRK ... ... ... 21.88 7.52 281 18.76 +89.3GaPw 77 n GPJA ... ... ... 26.14 23.01 8 24.53 -4.2Gerdau GGB .02e .5 ... 5.32 2.89 8951 3.83 +3.0GerNew GF 1.23e .4 ...q 21.49 17.50 5 18.55 -4.6GettyRlty GTY 1.28 4.4 16 29.89 22.68 80 29.21 +7.5GigCapit n GIG ... ... ... 10.22 9.60 9.94 +3.1GigCapit rt GIGr ... ... ... GigCapit wt GIG/WS ... ... ... Gildan s GIL .45 1.5 17 34.19 25.33 264 28.96 -10.3Glatfelter GLT .52 2.7 15 23.85 15.30 212 19.15 -10.1Glaukos n GKOS ... ... ... 70.91 23.08 850 63.09 +146.0GlaxoSKln GSK 2.89e 7.3 ... 42.36 34.52 2542 39.78 +12.2GblBrCopp BRSS .36f 1.0 18 39.05 27.50 92 36.95 +11.6GlbMed n GMRE .20p ... ...cc 9.83 6.34 88 9.57 +16.7sGlMed pfA GMREpA 1.88 7.3 ... 25.82 23.50 4 25.87 +2.2GlobNetL n GNL .94 4.4 35 22.53 15.55 335 21.63 +5.1GlNetL pfA GNLpA 1.81 7.2 ... 25.97 24.06 23 25.25 -1.6GlobPtrs GLP 1.90f 10.4 ...dd 21.05 15.17 34 18.25 +9.3GlobPay s GPN .04 ... 42 125.78 92.97 676 124.28 +24.0GlbShipLs GSL .40 35.1 ...dd 1.94 .98 25 1.14 -1.7GlbShip pfB GSLpB 2.19 8.9 ... 25.36 21.29 16 24.51 +2.5GlbXNordic GXF .83e 3.7 ...q 24.68 21.25 2 22.30 -1.8tGbXSpDvE SDEM .63e ... ...q 17.90 13.39 15 13.37 -17.9GbXUSRota SCTO .12p ... ...q 28.03 24.74 3 27.51 +4.6GblXEffic EFFE .16p ... ...q 27.69 25.00 27.02 +1.4GblXPortgl PGAL .36e 3.0 ...q 13.33 11.54 12 12.09 +1.7GblXColum GXG .41e 4.3 ...q 11.51 9.33 48 9.46 -5.6GblXEmFtr EMFM .40e 1.9 ...q 26.16 20.56 2 20.59 -14.1GbXMLP&E MLPX .60 4.4 ...q 14.60 11.36 95 13.52 -.5GblXChMat CHIM .24e 1.4 ...q 24.12 17.11 17.40 -16.6GblXArg ARGT .09e .3 ...q 38.46 24.56 151 25.73 -27.1GblXSDvUS DIV 1.93 7.6 ...q 25.98 23.43 31 25.36 -.9GXSupInPf SPFF .99 8.3 ...q 12.75 11.65 53 11.90 -2.1GblXGuru GURU .28e .9 ...q 32.95 27.43 4 31.90 +7.4tGbXGreece GREK .13e 1.6 ...q 11.56 8.27 319 8.18 -20.4GblXChCon CHIQ .12e .8 ...q 19.98 15.05 334 15.13 -19.0GblX MLP MLPA .90e 9.2 ...q 10.88 8.14 288 9.79 -.7GblXFertil SOIL .25e 2.4 ...q 11.01 9.48 1 10.55 +.2GblXChiEn CHIE .41e 3.3 ...q 13.77 10.98 12.45 +9.7GblXSupDv SDIV 1.42e 6.7 ... 22.60 20.09 303 20.37 -6.5GlbXChiFn CHIX .34e 2.1 ...q 21.04 16.14 22 16.32 -9.3GbXSEAsia ASEA .42e 2.7 ...q 18.44 15.14 1 15.80 -7.1GblXPakist PAK ... ... ...q 15.14 10.21 12 10.72 -13.4GblXChiInd CHII .35e 2.6 ...q 16.58 13.22 1 13.32 -12.8GblXNorway NORW .83e 5.9 ...q 14.95 12.71 23 14.08 +7.2GblXScUS n SCIU ... ... ...q 33.30 28.78 27 33.03 +6.8GblXScEu n SCID ... ... ...q 29.75 26.35 2 26.72 -3.6GblXScAs n SCIX ... ... ...q 27.08 24.48 1 24.57 -5.1GblXScJp n SCIJ ... ... ... 33.72 28.93 1 29.11 -8.2GblX Icon ef LOGO ... ... ... 16.00 GbX US pf n PFFD ... ... ... 26.22 23.70 74 24.37 -2.0tGbXNigeria NGE .31e 1.7 ...q 27.10 18.50 32 18.31 -15.7GbX US Inf PAVE ... ... ... 17.80 14.34 32 17.12 +2.0GblFound n BOSS ... ... ... 20.84 16.07 1 20.41 +17.8GlbXCop rs COPX .43e 2.1 ...q 29.34 20.41 23 20.69 -24.4GlbXSilv rs SIL ... ... ...q 36.36 23.53 67 23.84 -27.0GlbXLith rs LIT ... ... ...q 41.21 30.79 197 31.08 -19.8tGbX Gold rs GOEX ... ... ...q 25.21 18.15 9 18.03 -22.7GbXUran rs URA ... ... ...q 16.36 11.81 394 12.17 -19.1GlblScape GSB .06 1.5 22 4.35 3.20 19 3.93 +10.7Globalstar GSAT ... ... ...dd 2.04 .40 1446 .49 -62.5GlobantSA GLOB ... ... 61 66.41 34.82 449 58.98 +26.9GlobusMed GMED ... ... 45 57.55 28.36 464 53.45 +30.0Glowpoint GLOW ... ... ...dd .65 .15 25 .18 -49.2GoDaddy n GDDY ... ... ...cc 82.05 42.54 1015 79.45 +58.0tGolLinhs s GOL ... ... ... 14.48 4.77 828 4.91 -43.9GoldFLtd GFI .02e .9 ... 4.70 2.27 5366 2.31 -46.3GoldResrc GORO .02 .4 63 7.33 3.52 277 5.03 +14.3GoldStdV g GSV ... ... ... 2.01 1.15 254 1.46 -16.6Goldcrp g GG .24 2.4 14 15.55 10.10 7353 10.20 -20.1GoldenMin AUMN ... ... ... .65 .21 112 .25 -42.1GoldStr g GSS ... ... 7 .92 .56 450 .72 -19.6GldFld GV ... ... 13 6.38 3.60 72 4.70 -4.1GoldS pfJ GSpJ 1.38 5.3 ... 27.74 25.36 81 25.91 -2.3GS BDC n GSBD 1.80 8.2 12 23.10 18.78 63 21.92 -1.2GS ActbtInt GSIE ... ... ...q 32.48 28.29 104 28.83 -3.9GS ActEM GEM ... ... ...q 39.44 31.33 142 31.83 -11.1GS ActEur GSEU .60e ... ... 33.94 29.73 2 30.17 -4.8GS ActJpn GSIY ... ... ... 36.02 30.73 0 32.11 -4.5GS US LgC GSEW ... ... ... 46.65 40.58 3 46.17 +6.2GS HYBd n GHYB ... ... ... 50.32 48.01 0 48.52 -2.0GS CpBd n GIGB ... ... ... 50.44 47.71 6 48.09 -4.2GS ActLgC GSLC ... ... ...q 58.98 48.73 138 58.41 +9.5GS 0-1Yr n GBIL ... ... ... 105.09 99.91 62 100.05 +.1GS Indus n GVIP ... ... ... 58.50 49.86 10 57.08 +7.8GS SCap n GSSC ... ... ... 49.66 39.39 3 48.93 +13.0GSCI37 GSC ... ... ...q 28.00 17.55 1 25.97 +8.3GoldmanS GS 3.20f 1.4 19 275.31 214.64 2651 234.52 -7.9GoldS pfK GSpK 1.59 5.9 ... 29.55 26.63 51 27.01 -5.4GoldS pfN GSpN ... ... ... 28.34 25.95 66 26.34 -5.4GoldS pfB GSpB 1.55 5.8 ... 27.40 25.20 7 26.63 +2.9GoldS pfC GSpC 1.02 4.2 ... 25.27 21.52 19 24.10 +5.9GoldS pfA GSpA .96 4.1 ... 23.97 21.25 28 23.18 +2.8GoldS pfD GSpD 1.02 4.4 ... 23.52 21.46 71 23.08 +2.2GS MLPEn GER .64 9.9 ...q 7.29 5.25 115 6.49 +5.5GS MLPInc GMZ 1.38 14.9 ... 10.33 7.55 211 9.27 +3.7GoodrPet n GDP ... ... ... 15.75 8.61 6 13.27 +21.6GormanR GRC .50 1.4 32 38.07 26.53 65 36.30 +16.3vjGrace GRA .96 1.4 21 77.37 58.48 216 70.30 +.2Graco s GGG .53 1.1 15 49.69 37.63 417 47.50 +5.0GrahamCp GHM .40f 1.5 19 28.98 17.97 25 26.53 +26.8GrahamH s GHC 5.32f 1.0 21 625.45 536.90 11 556.25 -.4Graingr GWW 5.44 1.5 25 372.06 159.24 769 353.14 +49.5Grmrcy pfA GPTpA 1.78 7.0 ... 27.76 24.41 7 25.37 -5.8 GrmPrTr rs GPT 1.50 5.5 ... 31.26 21.12 399 27.38 +2.7GranTrra g GTE ... ... ...dd 3.61 1.98 3377 3.19 +18.1GranaMon GRAM .25e 9.1 ... 5.15 2.25 40 2.74 -3.9GraniteC GVA .52 1.2 31 68.58 40.76 403 44.98 -29.1sGranitPnt n GPMT 1.60f 8.3 58 19.30 16.15 384 19.29 +8.7GraniteRE GRP/U 2.30 ... ... 42.53 36.24 41.92 +7.3Gran Gld n BAR ... ... ... 142.87 117.15 12 119.72 -8.1GranCom n COMB ... ... ... 27.39 24.54 7 24.73 -5.5GranSP n COMG ... ... ... 32.29 24.96 1 29.00 +4.7GrphTInt n EAF .15e .8 ... 24.36 14.44 1212 18.13 +17.0GraphPkg GPK .30 2.1 15 16.74 12.93 2965 14.34 -7.2GrayTelev GTN ... ... 13 17.80 10.70 494 16.50 -1.5GrayTvA GTN/A ... ... 23 16.00 9.50 0 15.50 +8.0GrtAjax n AJX 1.20 8.7 9 14.69 12.27 25 13.81 -.1GrtAjx24 n AJXA ... ... ... 26.37 24.54 14 25.59 +.8GrtBasG g GBG ... ... ... .09 GtPanSilv g GPL ... ... ... 1.46 .78 293 .82 -36.4GrtWstBcp GWB 1.00 2.3 17 46.03 33.27 298 44.04 +10.7GreenDot GDOT ... ... 40 87.13 46.45 247 84.03 +39.4GreenTrH n GHG ... ... ... 25.10 10.75 163 11.28 -12.9GreenbCos GBX .92f 1.6 12 60.90 41.95 398 57.90 +8.6Greenhill GHL .20 .7 ...dd 33.45 13.80 225 26.70 +36.9Greif A GEF 1.76f 3.2 16 65.60 47.97 117 55.60 -8.2Greif B GEF/B 2.64e 4.6 13 71.95 52.50 11 57.85 -16.6Griffon GFF .28f 1.5 19 24.50 16.80 87 18.40 -9.6Group1 GPI 1.00 1.4 10 84.47 59.72 257 73.78 +4.0GrubHub GRUB ... ... ...cc 145.37 49.60 1002 137.75 +91.9GAeroPac PAC 3.21e 2.1 ... 112.06 82.19 67 101.63 -1.1GpoASur ASR 3.31e ... ... 208.09 152.41 37 187.82 +2.9tGpoAvalAc AVAL .40 5.3 ... 9.51 7.51 133 7.59 -10.7GpFnSnMx BSMX .30e 4.2 ... 10.57 6.99 7.19 -1.6GpoRadio RC ... ... ... 11.53 GpoSimec SIM ... ... ... 11.64 8.26 3 8.45 -9.6GpSuprvi n SUPV ... ... ... 33.85 4.91 4676 7.93 -73.0GpTelevisa TV ... ... ... 25.54 14.20 764 17.36 -7.0tGuangRy GSH .63e 2.9 ... 37.43 21.41 19 21.41 -35.9Guess GES .90 3.9 ...cc 26.95 14.17 1185 22.95 +36.0GuggBAB GBAB 1.66 7.6 ...q 23.29 20.97 21 21.90 -3.6Gug 27Cp n BSCR ... ... ... 20.12 19.11 19.23 -3.8Gug 25Cp n BSJP ... ... ... 25.23 23.92 24.07 -3.2GugCrdAllo GGM 2.18 9.7 ...q 23.88 21.08 9 22.52 +2.7GuggChina YAO .54e 1.5 ...q 39.91 32.66 35.63 +2.0GugSPEW RSP 1.31e 1.3 ...q 107.44 92.52 98.14 -2.9GugRus50 XLG 3.03e 1.6 ...q 204.48 174.59 184.20 -3.1GugSPVal RPV 1.18e 1.8 ...q 71.34 58.59 64.18 -3.2GugSPGth RPG .59e .5 ...q 117.34 97.11 109.46 +4.4Gug LCap n GMFL ... ... ... 28.81 24.75 27.33 +.6GugS&P100 OEW ... ... ... 35.08 29.88 31.88 -2.9GuEqWREst EWRE .27e ... ...q 28.67 23.75 26.03 -6.2GugMCVal RFV .86e 1.3 ...q 73.80 60.56 65.19 -6.6GugEMk EW EWEM .56e 1.6 ...q 37.81 32.75 35.51 +2.2GugMC400E EWMC ... ... ... 67.95 57.91 62.70 -2.5GugSC600E EWSC ... ... ... 58.12 48.38 53.61 -1.5GugMCGth RFG .75e .5 ...q 167.46 138.85 155.08 +.6GugSCVal RZV .67e .9 ...q 76.68 62.90 70.78 -3.2GugTotRet GTO ... ... ... 53.54 50.85 52.26 -1.0GugUtil RYU 2.62e 3.2 ...q 91.25 77.44 82.64 -3.6Gug US Lg OVLC ... ... ... 31.49 28.98 29.51 -4.0GugSCGth RZG .56e .5 ...q 122.75 102.87 114.05 -.4GugTech RYT 1.09e .7 ...q 163.73 130.07 147.21 +3.0RydxMatls RTM 1.19e 1.1 ...q 118.47 99.81 105.06 -6.8GugIndls RGI .84e .7 ...q 127.94 106.54 118.81 -1.5GugHlthC RYH .75e .4 ...q 199.28 172.47 179.20 -.2GugFncl RYF .93e 2.1 ...q 47.40 37.77 43.81 -.7GugEngy RYE .79e 1.5 ...q 63.47 50.25 53.97 -7.4GugConStp RHS 2.05e 1.6 ...q 138.61 119.71 126.70 -5.2GugCnsDis RCD 1.12e 1.1 ...q 108.68 90.17 97.66 -2.4GugEnhEq GPM .96 10.6 ...q 9.42 7.72 262 9.08 +2.0GugChinTc CQQQ .60e 1.0 ...q 67.24 54.94 58.81 -3.0GugWater CGW .48e 1.4 ...q 36.40 32.25 33.82 -4.8GugCdnEn ENY .49e 5.9 ...q 8.98 7.25 8.31 -1.0GugSPHiInf GHII 1.03e 3.9 ...q 29.49 24.90 26.31 -4.6GugSolar TAN .83e 3.1 ...q 26.95 21.05 26.55 +5.7GugShippg SEA 1.48e 14.2 ...q 12.40 10.31 10.45 -10.0GugIntMult HGI .59e 3.5 ...q 18.58 16.62 16.88 -3.2GugFront FRN .47e 2.9 ...q 16.28 14.33 16.15 +8.8GugChinSC HAO .76e 2.3 ...q 33.23 27.68 32.35 +9.4GugChRe TAO .40e 1.3 ...q 33.38 27.28 30.32 +5.7GugGTimb CUT .52e 1.6 ...q 33.90 28.89 32.72 +2.9Gug BRIC EEB .41e 1.1 ...q 42.00 36.00 37.78 +1.2Gug 26CpBd BSCQ ... ... ... 19.98 18.75 18.95 -3.8Gug 24HYBd BSJO ... ... ... 26.07 24.64 24.81 -3.2GugDJIADv DJD .02p ... ...q 36.38 30.92 32.96 -3.5GugHYBd23 BSJN .15e ... ...q 26.92 25.48 25.87 -1.9GugCpBd25 BSCP ... ... ...q 20.95 19.83 19.96 -3.6GugInsidr NFO .90e 1.4 ...q 65.75 57.13 63.14 +1.9GugBlt22HY BSJM 1.27 5.2 ...q 25.46 24.17 24.49 -1.7GugB21HY BSJL 1.27 5.2 ...q 25.32 24.12 24.58 -1.4GugBlt24CB BSCO .58 2.9 ...q 21.17 20.09 20.19 -3.3GugBlt23CB BSCN .65 3.2 ...q 21.24 20.20 20.32 -2.4GugBlt22CB BSCM .58e 2.8 ...q 21.72 20.62 20.69 -2.3GugBlt21CB BSCL .56 2.7 ...q 21.80 20.70 20.78 -1.7ClayWilMic WMCR .68e 2.0 ...q 37.04 31.10 33.98 -8.0GugB20HY BSJK 1.30e 5.3 ...q 24.97 23.91 24.21 -1.3GugB19HY BSJJ 1.22e 5.0 ...q 24.76 23.84 24.19 -.8GugB18HY BSJI 1.28e 4.6 ...q 25.36 24.73 25.11 ClyWUSRE WREI 1.53e 3.3 ...q 48.78 40.99 42.61 -10.0GugMultAs CVY 1.07e 5.0 ...q 23.50 20.97 21.47 -4.2GugCpBd20 BSCK .61e 2.9 ...q 21.60 20.98 21.04 -1.2GugBlt19CB BSCJ .47e 2.2 ...q 21.29 20.92 20.97 -.6GugBlt18CB BSCI .40e 1.8 ...q 21.21 21.08 21.11 +.1GugSpinOff CSD .70e 1.3 ...q 56.40 48.69 53.08 +1.9GugRJ SB1 RYJ .59e 1.3 ...q 47.07 38.82 46.91 +7.8GugEShDur GSY .65e 1.3 ...q 50.41 50.11 50.16 GugMCCre CZA 1.02e 1.6 ...q 68.99 60.90 64.81 -1.2GugGlDiv LVL .52e 4.8 ...q 11.80 10.71 10.89 -3.9GugDefEq DEF .85e 1.8 ...q 49.26 42.91 46.41 -.2GugStrOp GOF 2.19 9.8 ...q 22.39 18.80 140 22.21 +2.9Guidewire GWRE ... ... ...dd 101.73 70.06 2653 98.91 +33.2GlfmOff wt GLF/WS ... ... ... 3.50 .72 .79 +9.7GlfmrkOf n GLF ... ... ... 39.00 17.80 17 36.28 +27.3H -HCA Hldg HCA .35p ... 20 138.18 71.18 1568 132.30 +50.6HCI Grp HCI 1.50 3.7 ...dd 44.25 27.11 30 40.41 +35.2HCP Inc HCP 1.48 5.5 15 30.59 21.48 2407 26.98 +3.5HDFC Bk HDB .37e .4 ... 112.10 89.07 697 98.27 -3.3HECO pfU HEpU 1.62 6.2 ... 28.05 25.05 1 26.30 -.6HFF Inc HF 1.80e ... 20 51.74 32.99 131 45.44 -6.6HMG HMG ... ... ...dd 16.33 8.94 15.40 +23.3HNI Corp HNI 1.18 2.8 21 45.40 31.16 106 42.84 +11.1HP Inc HPQ .56f 2.3 9 25.28 19.08 7687 24.68 +17.5tHSBC HSBC 1.50e 3.5 ... 55.89 43.68 1317 43.30 -16.2HSBC prA HSBCpA 1.55 6.0 ... 26.62 25.52 82 25.67 -.6HSBC Cap HSEA 2.03 7.7 ... 27.99 26.16 26.36 -3.6HSBC Cap2 HSEB 2.00 7.8 ... 27.45 26.05 25.68 -4.3Haemonet HAE ... ... ...cc 112.82 41.54 337 111.14 +91.4HalconRes wt HK/WS ... ... ... 1.08 .38 .80 +21.2HalconRs n HK ... ... ... 9.07 3.56 7505 4.67 -38.3tHallibrtn HAL .72 2.0 ...cc 57.86 36.82 13657 36.86 -24.6HamBchBr HBB .34 1.4 ... 41.00 20.97 41 24.07 -6.3HancFinOp BTO 1.48 3.8 ...q 41.00 31.24 23 38.48 -2.2HanJS JHS .87e 6.4 ...q 15.12 12.97 11 13.52 -9.0HanJI JHI 1.45e 8.8 ...q 18.65 15.85 16 16.47 -5.9HanPrmDv PDT 1.08a 6.6 ...q 17.33 14.50 48 16.28 -5.0HanPfEq HPI 1.68 7.4 ...q 22.85 19.73 37 22.57 +5.4HanPfd2 HPF 1.68 7.8 ...q 21.94 19.39 46 21.52 +.1HanPfd3 HPS 1.47 7.8 ...q 19.18 16.80 68 18.83 +.4HanTxAdv HTD 1.45 6.2 ...q 26.23 21.00 68 23.33 -5.4Hanesbds s HBI .60 3.4 9 25.73 16.38 3895 17.66 -15.5HannArms HASI 1.32 6.1 34 25.28 17.33 304 21.60 -10.2HanoverIns THG 2.16 1.8 67 131.44 87.91 76 122.79 +13.6HanovIns53 THGA 1.59 6.2 ... 25.90 25.02 12 25.47 +.6HarleyD HOG 1.48 3.4 15 56.50 39.34 1676 44.07 -13.4HarmonyG HMY .05 ... ... 2.53 1.43 5919 1.77 -5.3HarrisCorp HRS 2.74f 1.7 28 170.54 121.38 1004 161.52 +14.0sHarsco HSC .20m .7 73 28.76 15.55 415 28.35 +52.0HarteHk rs HHS ... ... ... 12.16 6.76 6 7.75 Hrt TotR n HTRB ... ... ... 40.25 38.76 647 39.02 -2.6HrtMuOp n HMOP ... ... ... 42.46 39.53 39.66 -1.3HartfFn42 HGH 1.97 6.9 ... 31.34 28.21 178 28.42 -2.9HartfdFn HIG 1.20f 2.4 17 59.20 49.67 2511 49.88 -11.4HartfFn wt HIG/WS ... ... ... 53.33 45.92 51.29 -.5Haverty HVT .72 3.3 23 27.23 17.70 71 21.90 -3.3HavertyA HVT/A .38a 1.8 17 27.10 18.00 21.65 -7.3HawaiiEl HE 1.24 3.4 25 38.72 31.72 402 36.15 Hc2 Hldgs HCHC 1.29 ... ...dd 7.79 4.39 58 6.12 +2.9HlthcrRlty HR 1.20 3.9 49 34.26 26.09 433 30.68 -4.5HlthcreTr HTA 1.22 4.3 54 31.87 24.06 893 28.30 -5.8HeclaM HL .01e .4 ...dd 5.54 2.62 5551 2.77 -30.2HeclaM pfB HLpB 3.50 6.4 ... 61.99 51.27 0 54.50 +2.8Heico s HEI .13 ... ... 97.32 67.28 335 92.63 Heico A s HEI/A ... ... 59 79.00 56.80 172 76.85 HelixEn HLX ... ... 5 10.42 5.44 876 8.82 +17.0HelmPayne HP 2.80f 4.5 ...dd 75.02 43.22 1469 62.90 -2.7Hemisphrx rs HEB ... ... ... .65 .15 77 .27 -22.3HennCap n HCAC ... ... ... 11.00 9.75 0 10.05 +2.6HennCap wt HCAC/WS ... ... ... HennCap un HCAC/U ... ... ... 11.53 10.07 11.30 +9.0Herbalif s HLF ... ... 24 60.41 32.13 925 55.30 HercHld n HRI ... ... ... 72.99 42.48 316 51.04 -18.5HercTGC HTGC 1.24 9.3 11q 13.97 11.55 569 13.39 +2.1HercTG 24 HTGX 1.56 6.2 ... 25.77 25.01 12 25.26 -1.4HeritageIns HRTG .24 1.6 ...cc 19.15 8.85 176 15.19 -15.7Hersha pfC HTpC 1.72 7.0 ... 25.79 23.82 2 24.71 -1.7sHersha rs HT 1.12 4.8 31 23.64 16.60 419 23.57 +35.5Hersha pfD HTpD 1.63 7.0 ... 25.94 22.61 9 23.35 -5.3Hersha pfE HTpE ... ... ... 25.91 22.66 7 23.50 -5.0Hershey HSY 2.89f 2.8 23 115.82 89.10 1290 104.24 -8.2HertzGl HTZ ... ... ... 27.27 13.40 1902 17.98 -18.6Hess HES 1.00 1.6 ...dd 71.14 39.43 2433 62.97 +32.7Hess pfA HESpA ... ... ... 79.62 50.17 69 70.24 +21.4HessMidP n HESM 1.38f 6.2 21 24.51 18.32 44 22.12 +11.7HP Ent n HPE .45e 2.7 13 19.48 12.82 8441 16.52 +15.0Hexcel HXL .60f .9 23 73.42 52.19 413 66.46 +7.5Hi-Crush HCLP 1.67e 13.8 13 16.65 7.70 2154 12.10 +13.1HighPtRs HPR ... ... ...dd 7.60 2.94 1131 5.23 +1.9HighlFlR n HFRO ... ... ... 16.60 15.00 69 15.72 +1.4HighwdPrp HIW 1.85 3.8 26 53.34 41.34 439 48.90 -3.9Hill-Rom HRC .80 .8 25 98.96 71.91 228 95.32 +13.1HillenInc HI .83 1.6 25 53.00 34.75 156 51.55 +15.3HillmCT pf HLMp 2.90 9.6 ... 36.78 26.41 1 30.06 -12.5HilltopH HTH .28 1.3 11 28.32 20.46 205 20.79 -17.9HilGrVa n HGV ... ... ... 47.75 30.94 1099 32.08 -23.5Hilton HLT .60 .8 38 88.11 62.90 4241 75.69 -5.2HoeghLP HMLP 1.76f 9.5 11 19.85 15.33 117 18.50 -.8Hoegh pfA HMLPpA 2.19 8.5 ... 27.42 25.02 12 25.89 -3.8HollyEngy HEP 2.64f 9.0 14 36.02 26.09 208 29.30 -9.8HollyFront HFC 1.32 1.8 18 83.28 30.16 1813 72.01 +40.6HomeDp HD 4.12 2.0 27 207.61 151.70 3490 205.89 +8.6Honda HMC .84e 2.9 ... 37.29 27.91 658 28.75 -15.6HonwllIntl HON 2.98 1.8 77 165.13 136.17 4086 164.01 +6.9Honwll wi HON/WI ... ... ... HorMan HMN 1.14 2.4 28 47.65 33.85 58 46.60 +5.7HorizGbl n HZN ... ... ...dd 18.24 5.13 86 7.66 -45.4HorizFn22 n HTFA ... ... ... 26.00 25.26 14 25.53 +.5HrzMngR n USMR ... ... ... HorzSPCvC HSPX 2.52e 3.6 ... 53.15 46.37 17 52.34 +4.0HorGKWld KLDW ... ... ...q 35.73 31.03 3 34.11 +1.9 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 4 www.sunnewspapers.net The Sun/Friday, September 7, 2018

PAGE 57

HoizWear n WEAR ... ... ... 17.90 Horz Saba n CEFS ... ... ... 23.00 19.87 13 20.05 -6.3JamesBibl ef JBRI ... ... ... 26.01 HrzProSp n FANZ ... ... ... 23.71 20.34 0 23.20 +4.1sHormel s HRL .75 1.8 23 40.36 29.75 3787 41.28 +13.4Hornbeck HOS ... ... ...dd 5.35 2.68 88 4.38 +40.8HostHotls HST 1.00a 4.7 52 22.47 17.55 5424 21.27 +7.2HoulihnL n HLI 1.08 2.3 18 53.20 35.15 171 46.41 +2.2HstnAEn HUSA ... ... ... .60 .21 206 .21 -35.8HovnanE HOV ... ... ...dd 3.41 1.51 618 1.53 -54.3HHughes HHC ... ... 33 142.36 114.28 161 128.65 -2.0HuanPwr HNP 2.45e 9.7 ... 31.03 23.64 33 25.24 +1.0Hubbell HUBB 3.08 2.4 23 149.03 100.55 200 127.75 -5.6sHubSpot HUBS ... ... ...dd 146.10 71.00 667 147.25 +66.6tHudBayM g HBM .02 ... 6 10.25 4.35 597 4.35 -50.6HudBay wt HBM/WS ... ... ... .65 .11 .31 HudsPacP HPP 1.00 3.0 27 36.06 28.25 510 33.12 -3.3Humana HUM 2.00 .6 28 336.49 231.90 680 333.88 +34.6HuntCoFn HCFT .40m 11.2 5 4.70 2.55 33 3.54 -11.5FiveOk pfA OAKSpA 2.19 8.6 ... 25.61 23.98 25.34 +.5HuntgUSEq HUSE 1.86e .6 ...q 41.49 37.35 84 40.50 +5.6HuntgtnEco HECO .47e .2 ...q 44.87 39.67 6 43.76 +5.0HuntgtnIng HII 2.88 1.2 23 276.69 201.91 220 248.13 +5.3Huntsmn HUN .65 2.2 10 36.09 26.35 4394 29.45 -11.5Huya n HUYA ... ... ... 50.82 15.25 1078 26.28 +63.6Hyatt H .60 .8 36 84.89 58.21 424 75.68 +2.9HysterYale HY 1.24f 2.0 16 93.90 56.40 26 61.81 -27.4I -IAMGld g IAG 1.52f 40.0 ...dd 7.25 3.70 2997 3.80 -34.8ICICI Bk IBN .16e 1.8 ... 11.26 7.61 3792 9.13 -6.2IDT Cp IDT 1.00f 18.9 ...dd 16.48 4.82 97 5.28 -50.2IEC Elec IEC ... ... ...dd 6.80 3.42 44 5.45 +32.3ING ING .14e 1.0 ... 20.58 13.16 2115 13.41 -27.4ING 6.125 ISG 1.53 6.0 ... 26.37 25.20 40 25.56 +.1ING 6.375 ISF 1.59 6.2 ... 26.40 25.40 39 25.64 -.2ION Geo rs IO ... ... ...dd 32.45 7.55 274 16.45 -16.7iPInvVix IVOP ... ... ...q 39.03 36.70 38.00 -.9IQ M Intr n MMIT ... ... ... 25.10 24.63 24.63 -1.8IQ M Ins n MMIN ... ... ... 29.89 24.66 24.81 -1.7IQ HdgMult QAI ... ... ...q 33.13 29.58 109 30.54 +.3IQ Hedge MCRO ... ... ...q 27.20 25.64 26.21 -1.3IQ HdgLgS QLS ... ... ...q 24.53 21.02 22.17 +1.2IQ Ch SC n CSML ... ... ... 29.96 24.08 29 29.03 +3.5IQ HdgEv QED ... ... ...q 22.00 20.76 1 21.53 +3.0IQ HiYlVl n HYLV ... ... ... 25.56 23.73 16 24.30 -3.4IQ CorePl n AGGP ... ... ... 20.27 18.45 24 19.19 -3.8IQ CoreBd n AGGE ... ... ... 19.86 18.22 2 18.64 -4.8IQHdgMNt QMN .34e 1.3 ...q 26.08 24.19 25.88 +.5IQ GTAA QGTA ... ... ...q 25.44 23.26 24.01 -1.7IQ 50HJpn HFXJ ... ... ...q 23.96 19.96 2 21.07 -6.6IQ 50HgEur HFXE ... ... ...q 21.45 19.16 0 19.24 -5.4IQ 50HIntl HFXI ... ... ...q 22.80 20.28 53 20.54 -5.1IQ RealRtn CPI ... ... ...q 28.21 27.17 1 27.93 +1.9IQUSReSC ROOF 1.43e 5.3 ...q 27.77 22.60 4 27.14 +3.1IQMrgArb MNA ... ... ...q 31.92 30.25 58 31.53 +1.5IQ AustSC KROO .88e 4.4 ...q 20.49 17.69 19.82 +1.4IQ AgriSC CROP .41e 1.3 ...q 35.99 31.25 1 31.33 -10.3IQGblOilSC IOIL .29e 2.8 ...q 12.25 9.60 10.40 -7.6IQ CdaSC CNDA .18e 1.0 ...q 20.13 16.83 17.22 -9.3IQ GlbRes GRES .10e .4 ...q 29.30 26.24 14 26.75 -6.4IQVIA Hldg IQV ... ... 15 128.40 91.57 1064 126.88 +29.6IRSA IRS ... ... ... 32.97 13.77 183 14.91 -49.6iShGold IAU ... ... ...q 13.11 11.25 14598 11.51 -8.0iShGSCI GSG ... ... ...q 18.31 14.39 271 17.14 +5.3iSAstla EWA 1.01e 4.6 ...q 24.19 21.54 2898 21.82 -5.8iSAstria EWO .37e 1.6 ...q 27.41 21.57 41 22.56 -8.4tiShBelg EWK .51e 2.7 ...q 23.00 19.24 7 19.20 -8.6iShBrazil EWZ .67e 2.1 ...q 47.85 30.69 33594 32.04 -20.8iShCanada EWC .48e 1.7 ...q 30.60 26.91 3475 28.27 -4.6iShEMU EZU .86e 2.1 ...q 47.13 39.42 6276 40.25 -7.2iSFrance EWQ .58e 1.9 ...q 33.73 29.48 1746 30.29 -3.0iShGerm EWG .60e 2.0 ...q 35.87 28.79 5128 29.37 -11.1tiSh HK EWH .61e 2.6 ...q 26.93 23.44 3977 23.30 -8.3iSh SKor EWY .65e 1.0 ...q 79.07 62.89 2471 65.60 -12.5iShMexico EWW .78e 1.6 ...q 56.73 43.55 3539 49.33 +.1iShNeth EWN .66e 2.2 ...q 34.09 29.90 581 30.19 -4.9tiSPacxJpn EPP 1.66e 3.7 ...q 50.34 44.78 571 44.53 -6.8iShSoAfr EZA 1.02e 2.0 ...q 76.53 49.54 510 50.53 -27.8iShSpain EWP .99e 3.4 ...q 36.38 28.80 821 29.37 -10.4iSSwedn EWD .76e 2.4 ...q 36.71 29.81 287 31.57 -6.9iShSwitz EWL .75e 2.2 ...q 37.84 31.94 665 34.26 -3.7iShFrntr100 FM .30e 1.1 ...q 36.19 27.46 113 27.85 -15.9iShGlHiY bt GHYG 2.09e 4.3 ... 51.63 48.61 11 49.05 -2.8iShxUSH bt HYXU .92e 1.8 ...q 57.19 50.63 3 52.33 -3.9iShEMCBd bt CEMB 2.28 4.8 ...q 51.78 47.17 5 47.84 -6.5iShEMkHY EMHY 3.98 8.9 ...q 51.08 44.12 46 44.80 -10.4tiShAsiaPDv DVYA 2.29e 5.3 ...q 51.42 43.44 36 43.56 -13.0iShEmMDv DVYE 1.83e 4.7 ...q 46.11 38.46 83 38.95 -6.9iShGblSilv SLVP .29e 3.6 ...q 12.00 8.00 27 8.01 -26.1iShGblEnP FILL .59e 2.6 ...q 24.50 18.63 14 22.39 +3.9iShGblAgri VEGI .55e 1.9 ...q 31.00 27.01 3 28.54 -2.8iShMsciWld URTH 1.57e 1.7 ...q 94.23 81.63 13 90.13 +2.3iShEMktSC EEMS .89e 1.9 ...q 57.36 45.49 29 46.00 -13.4iShEMkBd LEMB .42e 1.0 ...q 50.78 41.38 47 41.72 -13.4iShWldMnV ACWV 1.93e 2.2 ...q 88.22 79.94 343 86.75 +2.9iSEMMnVol EEMV 1.15e 2.0 ...q 65.55 56.74 1449 57.92 -4.7iShJpnSC SCJ 1.81e 2.4 ...q 85.34 71.61 29 75.17 -5.8iShThai THD 1.88e 2.1 ...q 103.71 81.10 176 88.63 -4.2iShIsrael EIS .81e 1.5 ...q 56.74 46.84 67 55.78 +8.8iShChile ECH .71e 1.7 ...q 56.53 41.50 565 42.13 -19.2tiShBRIC BKF .54e 1.4 ...q 50.94 39.25 23 39.41 -11.4iShsUSA EUSA .67e 1.1 ...q 60.07 50.94 111 59.05 +6.5iShSilver SLV ... ... ...q 17.14 13.17 9357 13.31 -16.8iShS&P100 OEF 1.92e 1.5 ...q 129.88 108.74 707 128.10 +8.0iShMrnLV JKF 2.46e 2.3 ...q 112.57 95.75 7 107.60 +1.9iShAcwiMV HACV ... ... ...q 30.01 28.02 30.01 +.8iShMrnLG JKE 1.20e .7 ...q 185.40 143.96 8 181.40 +15.9iShMrnLC JKD 2.24e 1.3 ...q 167.90 148.16 9 167.14 +5.2iShBrazSC EWZS .40e 3.5 ...q 18.14 11.28 10 11.59 -28.9iShIntlPfd IPFF .96e 5.5 ...q 19.76 17.15 8 17.39 -6.8iShSPTUS s ITOT ... ... ...q 67.14 55.98 744 66.29 +8.4iShSTNtMu SUB .86 .8 ...q 106.35 104.31 34 104.94 +.1iShAgcyBd AGZ 1.81 1.6 ...q 114.58 110.49 7 111.02 -1.8iShTIPS TIP 1.69e 1.5 ...q 115.26 111.01 1579 111.54 -2.2iShChinaLC FXI .87e 2.1 ...q 54.00 40.04 20573 41.38 -10.4iShTransp IYT 1.70e .8 ...q 206.90 166.60 92 204.76 +6.9iShChinaSC ECNS 1.73e 3.8 ...q 56.49 45.21 11 45.83 -9.3iSCorSP500 IVV 4.38e 1.5 ...q 293.83 246.62 3838 290.31 +8.0iSMornMC JKG 2.32e 1.2 ...q 194.94 168.52 5 191.53 +3.2iShUSAgBd AGG 2.65e 2.3 ...q 110.66 105.00 2114 106.19 -2.9iShEMkts EEM .59e 1.4 ...q 52.08 41.13 73022 41.76 -11.4iShiBoxIG LQD 3.87 3.4 ...q 121.85 113.72 6918 115.13 -5.3iSKokusai TOK 1.60e 2.4 ...q 69.65 60.67 4 66.74 +3.2iShCorUSTr GOVT .33 1.3 ...q 25.60 24.26 949 24.55 -2.1iSh2017Mu s IBMF .23 .8 ...q 27.20 iSGblTelcm IXP 2.31e 4.2 ...q 62.55 53.47 22 55.46 -8.4iShGblTech IXN 1.10e .6 ...q 177.61 138.42 69 171.16 +11.4iShAaa-ACp QLTA 1.51e 3.0 ...q 53.16 50.03 2 50.61 -4.2iSMrnMCG JKH .59e .3 ...q 237.47 185.23 2 234.01 +15.6iShIndones EIDO .35e 1.6 ...q 30.61 21.27 1505 21.96 -22.8iSSP500Gr IVW 2.03e 1.2 ...q 177.02 140.87 1176 173.91 +13.8iShNYMun s NYF ... ... ...q 56.36 54.26 13 54.55 -2.2iShGblHcr s IXJ ... ... ...q 62.04 53.82 57 61.10 iShGblFin IXG 1.28e 1.9 ...q 76.01 63.00 20 65.82 -5.9iShUSAQlt QUAL 1.04e 1.2 ...q 89.93 74.74 172 89.57 +8.0iSSPGlbEn IXC 1.01e 2.8 ...q 39.50 31.40 188 35.73 +.5iShCalMn s CMF ... ... ...q 59.75 57.68 51 58.41 -1.3iSh CMBS CMBS 1.00 2.0 ...q 52.29 49.27 26 50.12 -2.2iShUSASize SIZE 1.26e 1.4 ...q 88.93 75.90 1 88.48 +5.5iSGblInfra IGF 1.27e 3.0 ...q 46.80 41.66 83 42.59 -5.8iShNANatR IGE .85e 2.4 ...q 38.33 31.49 85 34.76 -1.9iSh JPXNik JPXN ... ... ... 70.78 58.85 1 61.20 -5.8iShUSAVal VLUE 1.49e 1.7 ...q 89.40 74.62 1748 87.64 +4.8iShLatAm ILF .60e 2.0 ...q 39.54 28.66 1610 29.46 -13.8iShUSAMo MTUM .81e .7 ...q 118.66 91.95 945 116.61 +13.1iShMrnMCV JKI 2.72e 1.7 ...q 172.45 145.34 8 164.18 +2.9iShPhilpns EPHE .20e .6 ...q 40.19 28.80 222 31.41 -19.1iSSP500Val IVE 2.14e 1.8 ...q 121.12 104.20 1009 116.10 +1.6iShNMuBd MUB 2.59 2.4 ...q 111.66 107.56 705 108.55 -2.0iShUKSC bt EWUS 1.38e 3.3 ...q 46.20 40.02 1 41.56 -4.7iSRTop200V IWX 1.17e 2.2 ...q 55.82 48.29 14 53.40 +1.9iShIntlDev WPS 1.16e 3.1 ...q 42.27 36.75 8 37.17 -5.9iShAsia50 AIA 1.02e 1.7 ...q 72.96 59.33 71 60.83 -7.9iSh20 yrT TLT 3.05 2.5 ...q 129.57 116.09 9566 120.15 -5.3iSRTop200G IWY .82e 1.0 ...q 85.18 66.71 46 83.63 +14.3iShRTop200 IWL 1.02e 1.5 ...q 67.66 56.36 2 66.89 +8.8iShIntSelDv IDV 1.51e 4.4 ...q 35.93 31.67 391 32.18 -4.8iS Eafe EFA 1.66e 2.5 ...q 75.27 65.15 25555 65.96 -6.2iShGerSC bt EWGS .69e 1.1 ...q 70.42 57.31 2 61.54 -4.3iSRusMCV IWS 1.59e 1.7 ...q 92.95 82.40 430 91.21 +2.3iShCrLTBd ILTB 2.54 4.2 ...q 65.21 59.00 4 60.02 -7.3iSRusMCG IWP 1.02e .8 ...q 137.44 109.36 312 135.42 +12.3iShNorC bt ENOR .58e 2.1 ...q 29.21 24.60 43 27.30 +5.8iShRusMid IWR 2.85e 1.3 ...q 224.44 191.13 135 222.02 +6.7iShMrnSC JKJ 1.78e 1.0 ...q 186.59 156.73 1 183.99 +5.7iShIreland EIRL .55e 1.2 ...q 50.12 44.04 12 45.90 -4.4iSCorSPMid IJH 1.89e .9 ...q 205.24 170.60 1173 203.19 +7.1LgTrmBd IGLB 2.67 4.6 ...q 63.67 57.32 20 58.16 -8.0iShiBxHYB HYG 5.09 5.9 ...q 88.76 84.07 13137 85.79 -1.7iShFinlC bt EFNL .51e 1.3 ...q 45.01 38.26 3 40.33 +2.3iShSft IGV .12e .1 ...q 203.25 142.80 469 197.37 +27.7iShCorUS n FTY ... ... ... 51.25 43.20 45 50.96 +2.7iShDenC bt EDEN .81e 1.2 ...q 71.11 62.85 17 65.77 -2.7iShNetw IGN .25e .5 ...q 56.70 44.76 5 54.58 +12.6iShNATch IGM .73e .4 ...q 211.58 151.31 29 205.06 +21.5iShResRE REZ 2.01e 3.1 ...q 66.52 53.83 104 65.26 +4.9iSh2019Mun IBMH .27 1.1 ...q 25.64 24.92 14 25.35 +.1iShC&SRE ICF 2.97e 2.9 ...q 104.39 88.40 71 103.64 +2.3iShKLDSoc DSI 1.11e 1.1 ...q 107.53 90.27 31 105.55 +7.4iShGbl100 s IOO ... ... ...q 49.47 42.83 23 47.81 +4.1iSh2018Mu IBMG .23 .9 ...q 25.52 25.32 25.44 +.2iShConsSv IYC 1.50e .7 ...q 211.09 162.42 13 207.84 +15.9iShGvCrBd GBF 2.86 2.6 ...q 115.65 109.28 1 110.38 -3.1iShIndia bt INDA .24e .7 ...q 38.21 32.16 9661 34.73 -3.7iSR1KVal IWD 2.41e 1.9 ...q 131.56 114.73 1048 126.94 +2.1iSMrnSCG JKK .87e .4 ...q 216.18 162.27 2 212.48 +18.4iShPoland EPOL .42e 1.8 ...q 30.19 21.30 326 23.53 -13.1iSMCGth IJK 1.88e .8 ...q 236.88 193.95 44 235.51 +9.1iShIntGvC GVI 1.99 1.8 ...q 111.75 106.93 75 107.73 -1.8iSR1KGr IWF 1.45e .9 ...q 156.11 122.55 1204 153.47 +14.0iSIndiaSC bt SMIN .10e .2 ...q 55.13 40.79 16 41.95 -20.2iSRus1K IWB 2.36e 1.5 ...q 162.63 136.24 1372 160.63 +8.1iSR2KVal IWN 1.98e 1.5 ...q 137.85 114.76 1255 135.40 +7.7iSR2KGr IWO 1.36e .6 ...q 220.82 168.67 977 216.71 +16.1iSh10-20TB TLH 2.99 2.3 ...q 140.10 127.49 76 130.71 -3.9iShFltRtB FLOT .32 .6 ...q 51.10 50.79 1499 50.94 +.2iShR2K IWM 1.77e 1.0 ...q 173.39 138.58 16639 170.63 +11.9iShCorHiDv HDV 2.90e 3.2 ...q 94.20 82.16 331 90.00 -.2iShChina MCHI .61e 1.0 ...q 76.72 57.32 8305 58.19 -12.5iSEafeMnV EFAV 2.81e 4.0 ...q 76.51 69.78 445 71.08 -2.6iSRus3K IWV 2.47e 1.4 ...q 173.53 144.89 156 171.40 +8.4iSGblMatl MXI 1.02e 1.6 ...q 75.19 64.10 129 65.44 -6.6iShUtils IDU 4.54e 3.3 ...q 142.50 119.51 24 138.60 +4.3siSUSAMinV USMV .87e 1.5 ...q 56.75 49.71 1159 56.93 +7.9iSMrnSCV JKL 2.98e 1.9 ...q 159.20 137.35 4 156.76 +3.0iShMCVal IJJ 2.16e 1.3 ...q 171.00 144.52 46 168.34 +5.1iShGblUtil JXI 1.99e 4.0 ...q 53.07 45.15 4 50.16 +1.3iShTelecm IYZ .68e 2.3 ...q 32.23 26.34 429 29.36 -.2iShTech IYW 1.20e .6 ...q 196.97 145.77 94 190.28 +16.9iShGblIndl EXI 1.40e 1.5 ...q 100.28 84.97 2 91.69 -1.3 iShGblCSt s KXI ... ... ...q 54.58 47.79 11 50.10 iShREst IYR 2.76e 3.3 ...q 83.62 71.27 7586 83.00 +2.5iSGblCnDis RXI 1.39e 1.2 ...q 120.30 99.41 16 117.23 +7.2iSh0-5Tips STIP ... ... ...q 100.84 98.65 69 98.90 -1.0iShHmCnst ITB .09e .2 ...q 46.56 33.72 1426 37.90 -13.3iShInds IYJ 1.65e 1.1 ...q 158.32 132.34 18 155.18 +5.3siShAerosp ITA 1.31e .6 ...q 209.69 166.84 186 210.35 +11.8iShHltcare IYH 3.01e 1.5 ...q 198.95 166.89 435 197.27 +13.2iShFinSv IYG 1.21e .9 ...q 142.14 110.22 71 137.02 +5.0iShRegBks IAT .61e 1.2 ...q 54.74 41.83 142 52.15 +5.8iShInsur IAK .82e 1.2 ...q 69.95 59.34 9 66.48 -.2iShFincls IYF 1.45e 1.2 ...q 126.54 105.78 84 124.25 +4.0iShBroker IAI .65e 1.0 ...q 70.58 51.86 37 64.48 +2.7iShUSEngy IYE 1.14e 2.8 ...q 43.75 34.66 519 40.08 +1.1iShESGSel KLD 1.14e 1.0 ...q 119.70 102.98 18 118.36 +6.6iShCrSPS s IJR ... ... ...q 90.56 68.54 4475 89.17 +16.1iShMedDev IHI 1.57e .7 ...q 220.01 165.13 131 217.62 +25.4iShConsGd IYK 2.43e 2.0 ...q 130.93 111.06 18 119.43 -5.8iShHltcPrv IHF .24e .1 ...q 197.79 139.65 25 196.75 +25.4iShCorTInt IXUS 1.28e 2.2 ...q 67.93 57.97 2469 58.78 -6.8iShPharm IHE 3.11e .9 ...q 169.64 139.28 2 168.08 +8.9iShBasM IYM 1.42e 1.4 ...q 108.32 91.64 70 100.98 -1.2tiShPeru EPU .70e 2.0 ...q 44.95 35.66 110 35.45 -13.5iShCorEafe IEFA 1.56e 2.5 ...q 70.84 61.46 6004 62.37 -5.6iShOilEq IEZ .86e 2.6 ...q 40.89 31.00 26 33.18 -7.6iShDJ US IYY 2.01e 1.4 ...q 146.34 122.66 23 144.54 +8.2iShO&GEx IEO 1.06e 1.5 ...q 77.84 52.06 78 71.92 +10.7iShAggrAllo AOA .98e 1.8 ...q 56.94 51.55 58 53.97 +.2iShEurope IEV 1.12e 2.5 ...q 50.81 43.33 391 44.06 -6.8iShGroAllo AOR .81e 1.8 ...q 46.77 43.25 56 44.76 -.4iSRusMic IWC 1.08e 1.0 ...q 110.15 86.92 17 108.13 +13.0iShModAllo AOM .71e 1.9 ...q 39.05 36.94 114 37.67 -1.0iShMorMl bt IYLD 1.33e 5.2 ... 25.96 24.39 39 24.56 -4.9iSMsciVal EFV 1.66e 3.3 ...q 59.57 49.69 305 50.05 -9.3iSSCVal IJS 1.73e 1.0 ...q 174.26 136.29 610 170.58 +11.1iShConsAllo AOK .64e 1.9 ...q 35.27 33.64 107 34.04 -1.8iShEafeGr EFG 1.37e 1.8 ...q 85.81 75.55 638 78.24 -3.1iShB3-18xF s IBCC ... ... ...q 24.71 24.55 24.60 iShiB3-20F s IBCD ... ... ...q 24.79 24.24 17 24.36 -.7iShiB3-23x s IBCE ... ... ...q 24.76 23.38 1 23.69 -2.4iShBd3-18 s IBDB ... ... ...q 25.75 25.49 25.62 +.2iShBd3-23 s IBDD ... ... ...q 26.95 25.50 7 25.72 -2.8iShBd3-20 s IBDC ... ... ...q 26.37 25.81 22 25.92 -.6iStar STAR ... ... 8 12.22 9.75 633 11.05 -2.2iStar pfD STARpD 2.00 7.9 ... 26.12 24.29 1 25.36 iStar pfG STARpG 1.91 7.6 ... 25.94 24.21 1 25.08 -1.7iStar pfI STARpI 1.87 7.5 ... 25.94 24.25 5 24.92 -1.0IT TchPck ITP ... ... 3 2.45 .75 36 .90 -30.2ITT Inc ITT .54 .9 19 63.04 39.08 470 58.30 +9.2iBio rs IBIO ... ... ... 4.70 1.34 1.53 sIdacorp IDA 2.36 2.4 25 100.04 79.59 153 100.31 +9.8IDEX IEX 1.72 1.1 34 156.00 116.11 352 152.57 +15.6iGATE PTI ... ... ... 19.52 ITW ITW 4.00f 2.8 26 179.07 134.45 1454 141.07 -15.5Imax Corp IMAX ... ... ...cc 26.70 18.70 282 24.05 +3.9ImunC wt rs IMUC/WS ... ... ... .29 .01 .04 -12.5ImunoCll rs IMUC ... ... ...dd .55 .17 151 .24 -25.6ImpacMtg IMH ... ... ...dd 13.85 7.18 47 7.26 -28.5ImpOil g IMO .57 1.9 61 34.29 25.91 399 30.38 -2.6IncOpR IOR ... ... 26 14.25 8.51 12.02 +8.5IndCDrillg ICD ... ... ...dd 5.48 2.72 144 3.99 +.3IndepHld IHC .25f .7 15 39.85 20.85 3 35.10 +27.9IndepRT IRT .78a 7.6 21 10.63 8.26 358 10.32 +2.3IndiaFd IFN 1.82e 1.9 ...q 28.74 23.71 43 24.58 -5.9IndiaGCap IGC ... ... ...dd 2.05 .31 1862 1.38 +38.0IndoTel s TLK .67 ... ... 35.95 21.75 261 22.47 -30.3IndBach IBA .87e 1.5 ... 67.61 53.00 8 57.95 +1.1Infosys INFY .40e 1.9 19 21.14 14.15 3613 20.80 +28.2InfrREIT n HIFR 1.00 4.8 17 23.22 17.60 322 20.94 +12.7InfuSystem INFU ... ... ...dd 3.60 1.75 20 3.25 +41.3IngerRd IR 2.12f 2.1 23 103.35 79.63 1916 101.24 +13.5Ingevity NGVT ... ... ... 101.79 58.79 188 99.35 +41.0Ingredion INGR 2.40 2.3 14 146.28 95.01 369 102.40 -26.8InnovInd n IIPR 1.00 2.3 ... 46.27 16.51 110 42.69 +32.1InnoInd pfA IIPRpA ... ... ... 29.15 25.50 4 28.62 +2.4Innsuites IHT .01 .6 ...dd 3.70 1.23 6 1.63 -7.1Inphi IPHI ... ... 22 44.25 23.65 248 35.59 -2.8InsightS n INSI .80 4.3 ... 21.10 18.03 14 18.75 -5.8Insperity s NSP .80 .7 39 121.13 39.80 348 117.60 +105.1InsprMed n INSP ... ... ... 57.87 22.50 116 53.61 +114.6InspMD wt NSPR.WS ... ... ... .18 .02 .05 +63.3InspMD wtB NSPR.WSB ... ... ... .06 .01 .02 InspMD rs NSPR ... ... ... .58 .12 .16 +21.1InstlldBPd IBP ... ... 26 79.40 45.05 134 47.30 -37.7Instructre n INST ... ... ...dd 49.18 29.00 248 39.85 +20.4sIntegerHl ITGR ... ... ...dd 80.65 42.50 220 80.95 +78.7Intellichk IDN ... ... ...dd 3.18 1.50 31 2.13 -16.8IntellgSys INS ... ... ...cc 14.98 3.62 32 11.88 +160.5Intelsat I ... ... ... 25.21 2.44 2332 21.08 +521.8InterXion INXN ... ... ... 67.19 49.15 209 63.30 +7.4IntcntlExc s ICE .88e 1.1 18 77.81 63.93 2690 77.38 +9.7IntCtlHtls IHG ... ... ... 69.23 49.03 260 60.03 -5.5IBM IBM 6.28f 4.3 11 171.13 137.45 4249 146.39 -4.6IntFlav IFF 2.92f 2.2 35 157.40 122.11 1488 129.88 -14.9tIntlGmeT n IGT .80 4.2 ... 31.00 19.57 6452 19.02 -28.3IntMktCt n IMC ... ... ... IntPap IP 1.90 3.7 17 66.94 50.00 3089 51.83 -10.5IntlSeaw n INSW ... ... ... 24.78 15.23 112 18.20 -1.4IntTower g THM ... ... ...dd .78 .29 24 .45 +4.7Interpublic IPG .84 3.7 15 26.01 18.30 3094 22.60 +12.1IntstP pfD IPLpD 1.28 5.1 ... 26.55 23.44 2 25.00 -1.9inTestCorp INTT ... ... 15 10.25 5.75 37 8.60 -.6IntPotash IPI ... ... ...dd 5.31 3.12 591 3.36 -29.4Intrexon XON ... ... ...dd 20.49 10.26 910 13.88 +20.5Inuvo INUV ... ... ...dd 1.24 .50 19 .64 -21.0Invacare IVC .05 .3 ...dd 20.00 13.58 234 16.05 -4.7Invesco24 n IHTA ... ... ... 10.33 8.28 48 9.50 -7.9InvHiIn23 n IHIT ... ... ... 10.32 9.53 44 9.95 +1.6InvAdvMu2 VKI .78 7.2 ...q 11.83 10.33 44 10.78 -5.3Inv Bond VBF .83a 4.7 ...q 20.18 17.47 30 17.61 -11.5InvCAVal VCV .79 6.5 ...q 13.20 11.53 65 12.10 -3.8InvDynCrd VTA .90 7.8 ...q 12.01 11.33 223 11.58 -1.1PSAerDef PPA .50e .9 ...q 59.40 48.63 57.40 +6.5PwShBio PBE .57e 1.1 ...q 54.28 43.08 52.05 +10.4PS BldCns PKB .07e .2 ...q 36.44 29.27 31.19 -10.1PwSClnEn PBW .07e .3 ...q 27.17 4.36 26.08 +2.8PS EnEx PXE .50e 1.9 ...q 27.45 18.41 26.53 +15.9PwSFoodBv PBJ .41e 1.3 ...q 34.97 31.33 32.38 -4.3PwSLgCG PWB .21e .5 ...q 45.64 37.62 45.62 +10.0PwSLgCV PWV .69e 1.9 ...q 40.51 34.88 36.49 -6.0PwShLeis PEJ .15e .3 ...q 46.94 39.60 46.80 +5.9PowShMkt PWC .97e 1.0 ...q 103.21 87.05 101.61 +6.7PwShMda PBS .27e .9 ...q 31.86 26.87 30.87 +9.8PwSMidGr PXMG .19e .4 ...q 49.44 37.51 49.35 +16.2PwSMidVal PXMV .64e 2.1 ...q 32.07 28.87 31.04 -.8PwShNetw PXQ ... ... ...q 53.26 43.94 53.25 +15.1PS OilSv PXJ .28e 2.8 ...q 10.85 8.23 9.87 +3.5PwSPharm PJP 3.84e 4.1 ...q 71.42 59.82 65.41 +1.9PS Retail PMR .34e .9 ...q 40.82 32.43 37.23 +.1PwSSmGr PXSG .08e .2 ...q 36.79 29.40 36.72 +14.3PwSSmVal PXSV .60e 1.9 ...q 32.45 27.85 32.31 +4.9PwSSemi PSI .04e .1 ...q 58.15 44.77 56.34 +11.6PwShSoft PSJ .10e .1 ...q 77.60 59.38 77.51 +22.1PSS&PQlty SPHQ .38e 1.2 ...q 32.41 28.00 30.53 +.3PwSZMicro PZI .15e .7 ...q 20.45 17.79 20.40 +5.5PSWHPrgE PUW .17e .7 ...q 28.11 24.28 25.87 -4.3PSPrivEq PSP .66e 5.4 ...q 13.52 11.71 12.26 -1.5PSFinPf PGF 1.11 6.0 ...q 19.11 18.01 18.42 -2.4PSCleantch PZD .44e 1.0 ...q 45.28 39.54 44.02 +4.1PSR2KEqW EQWS .41e .9 ...q 46.19 39.32 46.03 +6.0PSRslMdC EQWM .49e 1.0 ...q 50.09 43.94 48.90 +2.5PSRussl200 EQWL .80e 1.5 ...q 56.31 48.55 53.30 +.6PS US1K PRF 1.91e 1.7 ...q 120.82 103.57 113.69 +.1PS EmgInf PXR .50e 1.4 ...q 41.00 35.16 36.29 -2.2PS US Ag n PBND ... ... ... 25.01 24.01 24.01 -4.0PS Dv exNA PBDM ... ... ... 27.90 25.06 26.09 +.2PS USA SC n PBSM ... ... ... 27.92 24.80 27.92 +5.0PS USA Pt n PBUS ... ... ... 28.95 25.70 26.98 +1.0PS SP500 n SPMV ... ... ... 28.51 26.39 27.34 -.7PS Rs1000 n USEQ ... ... ... 29.01 25.00 27.66 +.2PS SP SC n XSHQ ... ... ... 29.99 24.10 28.70 +6.3PS SP Val n SPVM ... ... ... 30.41 25.94 28.54 -1.2PS SP IntD IDHD ... ... ... 30.80 27.75 28.46 -1.6PS SC High XSHD ... ... ... 26.03 23.12 25.14 -.1PS TrCol n CLTL ... ... ... 106.03 105.27 105.89 +.6PS LowVRot DWLV ... ... ... 33.00 28.99 32.94 +5.8PSBldABd BAB 1.31 4.4 ...q 30.98 29.23 29.57 -3.6PS LowVol XRLV .46 1.3 ...q 36.20 30.81 34.25 +.9PSR1KEqW EQAL .39e 1.2 ...q 32.78 28.59 31.63 +1.4PS VarPfd VRP 1.20 4.8 ...q 26.15 24.83 24.88 -3.0PS SCLowV XSLV .73e 1.5 ...q 48.35 42.78 48.13 +4.1PS MCLwV XMLV .64e 1.4 ...q 47.03 42.05 46.50 +2.5PS SPX HiD SPHD 1.30 3.2 ... 43.25 38.14 40.38 -4.8PS EMLwV EELV .60e 2.4 ...q 27.59 24.16 25.39 +.2PS EMkMom EEMO ... ... ... 22.52 19.10 20.17 -1.7PS IntLwV IDLV 1.11e 3.4 ...q 35.35 32.06 33.12 -1.6PSSPIntDv IDMO .59e 2.1 ...q 30.54 26.77 27.70 -1.6PS YuanDS DSUM .77 3.3 ...q 24.73 22.95 23.73 +2.6PS FdIGBd PFIG .67 2.7 ...q 26.70 24.54 24.76 -3.2PS SP LwV SPLV .85 1.8 ...q 49.36 44.46 46.93 -1.7PS SP HiB SPHB .49e 1.1 ...q 46.04 36.71 44.73 +5.3InvHiInc2 VLT 1.24 9.0 ...q 15.22 13.00 33 13.75 -6.5Invsco iim IIM .84 5.9 ...q 15.30 13.64 61 14.33 -3.8Invesco IVZ 1.16 4.8 10 38.43 23.74 4567 24.22 -33.7InvMtgCap IVR 1.68 10.2 6 18.86 15.15 605 16.52 -7.3InvMtg pfA IVRpA 1.94 7.7 ... 25.50 24.24 2 25.30 +1.1InvMtg pfB IVRpB 1.94 7.5 ... 26.53 24.25 10 25.84 +.3InvMtg pfC IVRpC 1.88 7.6 ... 25.73 23.40 21 24.75 -1.0Invsco oia OIA .39 5.0 ...q 8.25 7.34 29 7.82 -2.3InvMuOpTr VMO .88 7.5 ...q 13.36 11.52 120 11.80 -4.8InvMuniTr VKQ .82 6.9 ...q 13.01 11.51 89 11.82 -5.4InvPAVal VPV .79 6.5 ...q 12.56 11.54 27 12.09 -.5Invsco iqi IQI .76 6.4 ...q 13.04 11.70 91 11.96 -4.4InvSrInco VVR .31 7.2 ...q 4.50 4.26 559 4.35 -.9InvTrIG VGM .88 7.3 ...q 13.80 12.02 72 12.09 -8.3InvTrNY VTN .85 6.7 ...q 14.00 12.61 47 12.67 -7.7InvTech ITG .28 1.3 ...dd 23.96 17.63 145 21.57 +12.1InvRlEst IRET .28 5.1 6 5.99 4.05 283 5.47 +9.6InvRlE pfC IRETpC 1.66 6.7 ... 26.08 22.29 2 24.82 -4.6Invitae n NVTA ... ... ...dd 15.48 4.35 1379 14.18 +56.2InvitHm n INVH .44 1.9 ... 24.30 20.25 2348 23.32 -1.1iPBetaCmd BCM ... ... ...q 32.00 25.55 2 28.65 -2.1iPS&PWtd SBV ... ... ...q 26.59 20.85 23.51 +12.8iPBtaCocoa CHOC ... ... ...q 38.83 26.69 36.88 +32.4iPBetaCoff CAFE ... ... ...q 13.28 10.35 10.48 -7.8iPBetaCttn CTNN ... ... ...q 35.76 28.65 35.02 +17.6iPBetaSug SGAR ... ... ...q 29.25 19.26 19.26 -11.2iPBetaAlu FOIL ... ... ...q 30.20 26.92 27.14 -8.3iPBetaCopp CUPM ... ... ...q 36.42 30.49 33.56 -7.5iPBetaLead LEDD ... ... ...q 43.61 39.03 39.24 -6.7iPBetaNick NINI ... ... ...q 22.79 14.80 21.83 +3.0iPBetaCrOil OLEM ... ... ...q 21.88 14.58 21.64 +22.2iPBetaNGs DCNG ... ... ...q 19.05 16.19 16.70 -1.5iPBetaAgri DIRT ... ... ...q 31.28 28.84 30.91 +5.7iPGrains WEET ... ... ...q 33.51 30.53 33.13 +7.7iPBetaSfts GRWN ... ... ...q 21.90 19.54 19.54 -9.4iPBetaIMet HEVY ... ... ...q 35.00 31.49 32.29 -4.6iPBetaEgy ONG ... ... ...q 20.99 16.61 20.41 +4.0iPBtaLvstk LSTK ... ... ...q 47.53 39.79 42.10 -6.0iPBtaPrMt BLNG ... ... ...q 34.40 31.90 33.44 +4.3iP LXR2K RTLA ... ... ...q 209.90 209.90 209.90 +4.4iPathLong SFLA ... ... ... 214.83 iPLgEEmM EMLB ... ... ...q 119.99 62.61 80.80 -32.7IronMtn IRM 2.20 6.1 32 41.52 30.78 1313 36.27 -3.9iShItaly rs EWI ... ... ...q 34.45 26.58 926 27.49 -9.7iShJapan rs EWJ ... ... ...q 64.71 54.04 6355 57.02 -4.9iSMlasia rs EWM ... ... ...q 36.56 30.46 747 32.14 -2.5tiShSing rs EWS ... ... ...q 28.35 23.22 997 23.20 -10.5iSTaiwn rs EWT ... ... ...q 39.36 35.01 4132 37.24 +2.8iSh UK rs EWU ... ... ...q 38.05 32.89 2175 33.02 -7.8iSh0-5IGCp SLQD .79 1.6 ...q 50.72 49.46 56 49.69 -1.1iShCmdOpT CMDT ... ... ...q 41.95 35.01 35.06 -5.7iShCvBd ICVT .67e ... ...q 60.27 53.04 12 59.10 +7.2iShCorEM IEMG .95e 1.9 ...q 62.70 49.83 13564 50.57 -11.1iSh 10 Cp n LLQD ... ... ... 51.31 46.31 46.75 -8.8iSh 5-10Cp n MLQD ... ... ... 49.96 47.08 47.67 -3.5tiShColomC ICOL .43e 3.2 ...q 16.51 13.45 5 13.45 -6.8iShEnhBd n IGEB ... ... ... 50.74 47.60 15 48.16 -4.3iShDefBd n HYDB ... ... ... 51.43 48.94 0 49.40 -2.5iShFSIntSC ISCF .12p ... ...q 34.73 29.80 22 30.96 -4.6siShRs2500 n SMMD ... ... ... 48.51 39.61 2 48.83 +11.8iShFacSIntl INTF .17p ... ...q 31.21 26.73 154 27.16 -5.9iShArgGl n AGT ... ... ... 32.94 20.93 5 21.65 -28.3iShFS USA LRGF .19e ... ...q 34.19 28.97 117 33.75 +6.2iShFSUsaSC SMLF .23e ... ...q 45.04 35.54 28 44.53 +12.7iShFacSGbl ACWF .11p ... ...q 34.07 28.01 73 30.40 -.9iSh iBd23 n IBML ... ... ... 25.96 24.64 1 24.98 -1.0iSh IntDv n IDEV ... ... ... 62.47 54.59 33 55.24 -5.6iShMgRE rs REM ... ... ...q 47.64 39.80 1266 45.65 +1.0iSh0-5HYCp SHYG 2.38 5.1 ...q 47.84 45.93 538 46.72 -.9iShDvlValu IVLU ... ... ...q 28.44 24.22 67 24.38 -7.8iSh 3-10yr n IMTB ... ... ... 50.13 47.14 4 48.10 -3.2iShSaudi KSA ... ... ... 31.99 24.69 97 28.19 +7.7iSh MinVl n SMMV ... ... ... 33.09 27.25 20 33.03 +13.1iShIntDevM IMTM .30p ... ...q 33.00 28.66 18 29.33 -3.9iShIntDevQ IQLT .55p ... ...q 31.40 28.12 18 28.73 -3.1iShLwCarb CRBN .94p ... ...q 125.97 109.62 28 117.64 +.6iShShMBd bt NEAR .35 ... ...q iShDvlSize ISZE ... ... ...q 29.72 26.46 1 26.60 -6.1iShCHdEM HEEM 1.26e 1.9 ... 28.95 24.56 28 25.00 -5.7iShMsciChA CNYA ... ... ... 35.68 24.62 2 25.38 -20.8iSh IntDvGr IGRO ... ... ... 62.04 53.84 1 55.41 -6.7iShMultiTc TCHF ... ... ... 43.69 36.20 42.73 +10.2iShMultInd INDF ... ... ... 33.67 29.28 31.65 -.8iShMultHl HCRF ... ... ... 35.18 30.04 35.01 +10.7iShiB20Mun IBMI .24 .9 ...q 25.44 25.18 18 25.36 iShMultMat MATF ... ... ... 36.19 30.76 31.95 -6.6iSh MultFin FNCF ... ... ... 37.85 30.16 34.52 -2.3iShMultiEn ERGF ... ... ... 30.71 24.27 28.25 -.2iShIntHdHi HYGH 4.56 5.0 ...q 92.42 88.33 16 91.26 +.4iShCHAust HAUD 1.81p ... ...q 25.31 22.42 0 24.53 +.1iSh MultCnS CNSF ... ... ... 27.25 23.37 25.33 -4.3siShCDivGr DGRO .65e 1.7 ...q 37.22 31.50 554 37.17 +6.9iSh MulConD CNDF ... ... ... 34.86 27.45 34.34 +9.7iSh MultUt UTLF ... ... ... 28.56 23.93 26.79 +.5iShCHEmu HEZU .64e 1.8 ...q 31.62 28.32 833 29.05 -2.5iShGblReit REET .94e 3.6 ...q 26.68 23.40 159 26.21 +.5iSh AdapJp DEWJ .18p ... ... 31.33 26.25 28.83 -3.0iSh AdapC DEFA .48p ... ... 30.45 27.82 28.74 -2.3tiSh AdapEu DEZU .56p ... ... 30.64 27.50 0 27.34 -5.0iShCoreInt IAGG ... ... ... 53.61 51.56 83 52.38 +.6iShEurSC HEUS ... ... ...q 31.56 28.05 30.56 +2.0iShCorePac IPAC 1.06e 1.9 ...q 63.99 55.36 68 56.48 -5.3iShEurMV HEUV .98 3.9 ...q 25.26 23.44 25.08 +1.7iShIntHdCp LQDH 2.76 2.9 ...q 99.18 94.38 12 96.13 -1.2iShCHCda HEWC 1.41e 1.7 ...q 27.27 24.31 0 26.44 +.2iShJpMinV JPMV .70e 1.1 ...q 72.41 63.48 20 65.75 -3.2iShEafeMV HEFV ... ... ...q 28.30 26.08 27.60 +.1iShEuMinV EUMV .67e 2.7 ...q 26.69 24.16 5 24.71 -2.5iShCHNk400 HJPX .19p ... ...q 32.09 27.77 3 28.70 -5.6iShCorEur IEUR 1.18e 2.5 ...q 53.97 46.21 234 47.07 -6.2iShxJMinV AXJV .84p ... ...q 38.95 34.30 1 35.37 -2.7iSh2022Mu IBMK .09e ... ...q 26.37 25.24 17 25.53 -.6iShEm exCh EMXC ... ... ... 58.49 47.58 0 48.38 -10.3iShYdOpBd BYLD .75 3.1 ...q 26.66 24.00 28 24.13 -3.5iSh2021Mu IBMJ .07e ... ...q 26.06 25.19 7 25.41 -.1iSHgxUSHY HHYX .67e ... ...q 28.17 27.48 28.02 +.5iShRussia rs ERUS ... ... ...q 39.23 30.89 312 31.23 -6.8iSCHeafe HEFA .70e 1.6 ...q 30.88 27.69 809 28.87 -2.7iShCHMex HEWW 1.41p ... ...q 21.34 18.16 0 19.10 -4.5iShH10yCBd CLYH .31e ... ...q 27.42 25.11 0 25.73 -2.6iShCHSpain HEWP .31p ... ...q 23.70 20.85 1 20.90 -5.7iShHEmBd EMBH .30e ... ...q 27.04 24.94 24.94 -6.0iShCHItaly HEWI .55p ... ...q 19.17 15.86 3 16.28 -3.3siShShMMu MEAR .27e ... ...q 50.18 49.61 3 49.92 +.2iSCHEafSC HSCZ .19p ... ...q 32.36 28.44 4 30.72 -.8iShUSFxBal FIBR 2.20e ... ...q 101.15 98.54 98.80 -1.4iShCHAcxUs HAWX 1.38e 4.0 ...q 28.00 25.14 14 25.99 -3.3iShGbMM rs PICK ... ... ... 37.91 29.73 428 29.99 -13.4iShCHAcwi HACW .94e 2.1 ...q 30.93 27.16 29.63 +.8iShTrFRBd TFLO .07e .1 ...q 50.85 50.12 61 50.26 +.1iShCH UK HEWU .24p ... ...q 25.54 22.21 1 23.50 -3.4iSh ESG s ESGE ... ... ... 37.04 17.14 54 32.63 iShCHSwitz HEWL 1.43e 2.3 ...q 27.79 25.03 26.68 -1.3iShEMktMV HEMV ... ... ...q 29.20 26.20 26.76 -2.3iShLqdty bt ICSH .25e .5 ...q 50.54 49.99 63 50.12 +.1iShCHJpn HEWJ .74e .5 ...q 35.29 28.87 1166 31.63 -5.1iShCHSoK HEWY .48p ... ...q 32.01 27.49 28.59 -5.5iShFacEmg EMGF .13p ... ...q 53.84 42.53 38 42.82 -13.5iSh iBd26 n IBDR ... ... ... 24.92 22.99 31 23.43 -4.5iSiBd12-18 s IBDH .30 1.2 ...q 25.22 25.07 35 25.10 -.1iSiBd12-16 s IBDF .13 .5 ...q 25.04 iSiBd12-20 s IBDL .62e 2.5 ...q 25.65 24.94 160 25.05 -1.0iSiBd12-19 s IBDK .37e ... ...q 25.08 24.70 146 24.79 -.3iSiBd12-23 s IBDO .56e ... ...q 25.55 24.13 70 24.39 -2.7iSiBd12-22 s IBDN .55e ... ...q 25.42 24.19 91 24.39 -2.4iSiBd12-25 s IBDQ .64e ... ...q 25.37 23.60 42 24.05 -3.9iSiBd12-24 s IBDP .63e ... ...q 25.44 23.86 49 24.20 -3.4iSiBd12-21 s IBDM .47e ... ...q 25.19 24.27 153 24.38 -1.7IsoRay ISR ... ... ...dd 1.22 .36 1317 .55 +38.6IsraelChm ICL .27e 4.8 ... 5.90 3.85 112 5.59 +38.4IssuerDir ISDR .20 1.3 52 21.85 12.45 4 14.95 -18.5ItauCorpb ITCB 2.48e 17.4 69 16.34 10.28 12 14.25 +6.0ItauUnibH ITUB .58e 5.6 ... 16.98 9.88 16072 10.37 -20.2IvyHiInOp IVH 1.50a 10.4 ...q 16.09 13.92 76 14.38 -4.9J -sJAlexHld n JAX ... ... 27 12.80 8.70 21 12.85 +32.5JJill n JILL ... ... 4 11.19 4.17 430 5.73 -26.5JBG Smth n JBGS .90 2.4 ... 38.91 30.79 566 36.84 +6.1JMP Gp27 n JMPD ... ... ... 25.62 24.11 9 25.55 +1.0JMP Grp JMP .36 6.7 77 5.78 4.92 15 5.40 -3.6JMP Gp 23 JMPB 2.00 7.8 ... 25.97 25.10 1 25.61 +1.3JPMCh pfE JPMpE 1.58 6.1 ... 27.10 25.53 49 25.79 -4.7JPMDvsRt JPGE .96e 1.6 ...q 68.02 58.50 6 60.43 -3.3JPMIntEq JPIN 1.08e 1.9 ...q 63.18 55.95 83 56.86 -5.3JPMDvREm JPEM 1.31p ... ...q 64.42 52.42 6 53.10 -9.0JPM DREq JPUS .26p ... ...q 75.27 65.58 29 74.75 +6.0JPM DivInt JPIH ... ... ... 30.68 27.59 30.10 +.4JPMDsfEu JPEU ... ... ... 64.34 56.99 0 57.83 -4.2JPM DivEu JPEH ... ... ... 29.77 26.58 29.28 +3.6JPM Val n JVAL ... ... ... 27.44 24.90 0 26.93 +3.2JPM Qual n JQUA ... ... ... 28.26 24.85 28.21 +8.2JPM Mom n JMOM ... ... ... 28.71 24.95 28.43 +10.9JPM MinV n JMIN ... ... ... 27.33 24.93 27.27 +5.7JPM US Dv JDIV ... ... ... 26.75 24.18 26.68 +.7JPM DivAlt JPHF ... ... ... 28.92 24.74 21 24.77 -5.3JPM FutSt n JPMF ... ... ... 25.34 23.65 24.55 -2.4JPM UlSh n JPST ... ... ... 51.03 48.88 865 50.20 +.3JPM SCap n JPSE ... ... ... 33.38 27.03 7 33.10 +11.5JPM GlB n JPGB ... ... ... 52.67 47.21 10 49.77 -2.7JPM Evnt n JPED ... ... ... 26.56 24.55 1 26.31 +4.4JPM Disc n JPHY ... ... ... 52.80 49.30 7 49.75 -3.0JPM USMid JPME ... ... ... 68.33 59.04 4 67.79 +6.4JPMorgCh JPM 2.24f 2.0 15 119.33 88.08 9878 114.10 +6.7JPMCh wt JPM/WS ... ... ... 73.85 46.64 72.89 +9.7JPMCh pfA JPMpA 1.36 5.4 ... 25.77 24.52 64 25.13 -.9JPMCh pfB JPMpB 1.68 6.5 ... 27.34 25.74 71 25.79 -4.6JPMAlerian AMJ 2.29 8.2 ...q 30.74 23.17 2366 27.92 +1.6JPMCh pfY JPMpF 1.53 5.9 ... 27.15 25.32 46 26.07 -2.2JPMCh pfG JPMpG 1.52 5.9 ... 27.38 25.30 54 26.09 -3.3JPM FTLgC JFT ... ... ...q 42.00 JPMCh pfH JPMpH 1.54 5.9 ... 27.38 24.03 140 26.04 -3.3JRJR Ntw JRJR ... ... ...dd .65 .10 .13 -29.7Jabil JBL .32 1.1 20 31.77 23.70 1002 29.38 +11.9sJacobsEng JEC .60 .8 26 73.90 53.85 1232 73.84 +11.9JaggedPk n JAG ... ... ... 16.55 10.55 1023 12.83 -18.7JHardie s JHX .38e 2.5 69 18.79 13.62 11 14.93 -15.2Jan HlFit n FITS ... ... ... JanTailRsk TRSK .24e .8 ...q 33.32 29.19 29.57 -5.6AlpVSVolLC SPXH .51e 1.5 ...q 38.83 32.16 33.55 -8.2Jan ShDur n VNLA ... ... ... 50.42 49.94 81 50.11 -.1JanusHn n JHG 1.44f 5.2 ... 41.64 26.95 720 27.64 -27.8JpnSmCap JOF .13e 1.2 ...q 13.06 10.48 214 10.62 -10.1Jarden JAH ... ... 53 58.97 JeffrFn JEF .40 1.7 40 28.30 21.61 1152 23.19 -12.5JeldWen n JELD ... ... ...dd 42.27 23.44 270 24.73 -37.2JernignC n JCAP 1.40 7.0 12 21.74 15.90 138 19.88 +4.6Jianpu n JT ... ... ... 9.49 4.01 53 5.00 -22.8JinkoSolar JKS ... ... 24 30.50 11.47 456 12.32 -48.8JBeanTch JBT .40 .3 47 122.65 84.81 95 120.70 +8.9JHMultLgC JHML .10p ... ...q 37.68 31.78 22 37.26 +7.1JH MultMdC JHMM .08p ... ...q 37.17 31.07 36 36.56 +7.2JH MultCns JHMC .07p ... ...q 33.39 27.54 2 32.92 +7.6JH MultFin JHMF .08p ... ...q 39.70 31.54 0 38.21 +3.9JH MultHltC JHMH .05p ... ...q 35.37 29.91 3 34.97 +12.3JH MultTch JHMT .09p ... ...q 48.43 37.08 5 46.92 +14.3JH MultEn JHME ... ... ... 33.93 25.23 1 31.04 +4.7JH MultMat JHMA ... ... ... 38.20 31.61 34.41 -4.2JH SmCap n JHSC ... ... ... 29.62 24.27 1 28.23 +8.1JH MultDev JHMD ... ... ... 32.58 28.20 6 28.44 -6.5JH MultUt JHMU ... ... ... 30.52 25.00 2 29.14 +6.0JH MulCnSt JHMS ... ... ... 28.79 24.55 3 27.28 -1.6JH MultInd JHMI ... ... ... 37.55 31.18 0 36.90 +5.2tJH HedgEq HEQ 1.50 9.5 ...q 17.90 15.87 40 15.84 -9.0tJH TxAdY HTY 1.28 17.1 ...q 9.74 7.47 270 7.47 -15.3JohnJn JNJ 3.60f 2.6 19 148.32 118.62 6521 136.87 -2.0JohnContl n JCI 1.04e 2.7 26 42.60 32.89 6866 38.83 +1.9JonesEngy JONE ... ... ...dd 2.21 .28 334 .31 -71.8JonesLL JLL .82f .6 23 178.75 118.73 170 148.84 -.1Jumei Intl JMEI ... ... 21 4.03 1.44 1231 1.93 -33.9JnprNtwk JNPR .72 2.6 15 29.95 23.61 3869 27.70 -2.8tJupai n JP .40f 3.3 6 29.00 10.34 653 11.98 -35.2JustEngy g JE .41 ... 1 5.91 2.80 247 3.02 -29.6JustEn pfA JEpA ... ... ... 26.40 21.29 9 22.70 -8.7K -K12 LRN ... ... 15 18.69 12.72 198 16.95 +6.6KAR Auct KAR 1.40 2.2 22 64.55 43.90 597 64.11 +26.9KB FnclGp KB ... ... ... 63.96 43.32 101 44.79 -23.4KB Home KBH .10 .4 23 38.80 20.68 1553 25.09 -21.5KBR Inc KBR .32 1.6 14 21.70 14.40 1689 20.17 +1.7KCAPFn 19 KAP 1.84 7.0 ... 26.19 25.05 0 26.19 +3.6KKR KKR 1.31e 5.3 11 25.10 18.08 24.68 +17.2KKR pfA KKR.PRA ... ... ... 27.69 25.45 26.88 -.5KKR pf B KKRpB 1.63 6.2 ... 27.37 25.31 26.12 -2.4KKR Inco KIO 1.50a 9.0 ...q 18.63 15.38 115 16.66 +3.8KKR RE n KREF 1.72e ... ... 21.82 18.09 171 21.00 +4.9KMG Chm KMG .12 .2 19 79.35 47.29 309 76.87 +16.3 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 5 www.sunnewspapers.net The Sun/Friday, September 7, 2018

PAGE 58

KT Corp KT ... ... ... 16.12 12.55 433 13.80 -11.6Kadant KAI .88f .9 29 114.00 85.45 23 100.70 +.3Kadmon n KDMN ... ... ... 5.86 2.45 705 3.68 +1.7Kaman KAMN .80 1.2 31 75.08 48.24 95 64.65 +9.9KCSo pf KSUp 1.00 3.6 ... 28.91 25.22 1 28.00 +2.8KC Southn KSU 1.44f 1.2 21 120.34 99.47 1567 118.65 +12.8KapStoneP KS .40 1.2 12 35.01 20.42 831 34.22 +50.8KaynAEnD KED 1.60 8.7 ...dd 19.07 14.10 18.45 +6.0KA EngTR KYE 1.32m 13.3 ...q 11.24 8.30 9.89 -1.7KA MLP KYN 1.80 9.8 ...q 20.38 14.38 642 18.30 -3.9KAMLP pfF KYNpF .88 3.5 ... 26.37 24.76 1 25.13 -.5KAMidsEn KMF 1.80m 13.9 ...q 15.32 11.36 245 12.91 -6.4tKeanGrp n FRAC ... ... ... 19.83 11.06 3204 10.30 -45.8Kellogg K 2.24f 3.0 18 74.32 56.40 1486 73.65 +8.3KelsoTch g KIQ .03f 6.4 ... .96 .24 9 .47 -9.6Kemet KEM ... ... 5 29.85 13.73 1761 22.30 +48.1sKemper KMPR .96 1.1 26 82.95 45.60 413 84.40 +22.5Kemper 54 KMPA 1.84 7.2 ... 27.07 25.40 5 25.51 -2.2Kennamtl KMT .80 2.0 11 52.52 34.03 670 40.50 -16.3KennWils KW .76 3.5 ...cc 22.28 15.95 367 21.45 +23.6KenonHld n KEN ... ... ... 33.22 14.38 0 16.02 -26.0KeurDrPep KDP 2.32 10.1 5 24.39 13.23 2657 22.99 +49.0KeyEngy KEG ... ... ...dd 18.40 8.20 204 13.60 +15.4Keycorp KEY .48f 2.3 14 22.40 16.28 4922 21.18 +5.0Keycorp pfI KEYpI ... ... ... 29.97 26.55 64 27.33 -5.5Keysight KEYS ... ... 52 70.40 39.54 961 65.74 +58.0KilroyR KRC 1.82f 2.5 15 77.73 62.91 611 72.32 -3.1KimbRoy n KRP 1.68f 7.6 ... 24.50 15.51 169 22.18 +36.5KimbClk KMB 4.00 3.4 23 123.77 97.10 2511 116.05 -3.8Kimco KIM 1.12 6.4 18 20.63 13.16 3939 17.48 -3.7Kimco pfI KIMpI 1.50 6.0 ... 25.50 23.33 6 25.15 -.2Kimco pfJ KIMpJ 1.38 5.6 ... 25.49 21.10 10 24.35 -2.8Kimco pfK KIMpK 1.41 5.7 ... 25.56 21.60 10 24.60 -2.0Kimco pfL KIMpL ... ... ... 25.99 20.01 20 22.97 -7.2KindMorg KMI .80 4.5 22 19.85 14.69 10599 17.67 -2.2KindM pfA KMIpA ... ... ... 42.93 29.98 80 33.30 -12.3Kingsway KFS ... ... ...dd 6.15 2.40 73 2.40 -52.5Kinross g KGC ... ... 22 4.91 2.78 6078 2.80 -35.2KirbyCp KEX ... ... 34 94.05 61.80 1084 79.60 +19.2KirklLak n KL .02e ... ... 23.86 11.52 739 18.30 +19.1KiteRlty pf KRGp 2.06 8.2 ... 25.03 KiteRlty KRG 1.27 7.3 6 20.79 13.87 433 17.48 -10.8KlondexM g KLDX ... ... ... 3.89 1.29 2.16 -17.2KnSwftT rs KNX .24 .7 22 51.94 29.00 4373 34.93 -20.1Knoll Inc KNL .60 2.6 16 24.00 17.56 116 23.42 +1.6KnotOffsh KNOP 2.08 9.8 ... 23.95 19.15 138 21.15 +1.9Knowles KN ... ... 14 18.32 10.95 1222 16.91 +15.3sKohls KSS 2.44 3.0 14 82.22 37.97 2969 81.06 +49.5Koppers KOP 1.00 2.9 9 51.80 33.65 183 34.45 -32.3KoreaElc KEP ... ... ... 18.85 12.80 136 13.46 -24.0KoreaFd KF 4.50e ... ...q 44.64 34.87 2 36.37 -11.9KornFer KFY .40 .6 26 68.98 33.00 702 63.97 +54.6KosmosEn KOS ... ... ...dd 9.17 5.15 2205 8.39 +22.5KrNwChin s KFYP ... ... ...q 44.18 28.42 0 29.45 -12.0KrS ChIn n KWEB ... ... ... 68.39 47.03 1476 47.75 -18.5KranChinA KBA 9.93e ... ...q 39.22 26.56 128 27.27 -20.8KraneChCm KCNY .22e .6 ...q 37.87 33.69 1 34.20 -2.6KranShFtse KEMP ... ... ...q 29.85 23.42 23.50 -11.7KrnChEnv n KGRN ... ... ... 27.96 19.10 20.14 -20.4KrnOnBelt n OBOR ... ... ... 28.16 22.54 6 22.81 -10.8tKrS CnTc n KEMQ ... ... ... 28.97 21.40 45 21.34 -16.4KratonCp KRA ... ... 15 53.99 31.48 149 46.22 -4.0sKroger s KR .56f 1.7 13 32.40 19.69 8390 32.56 +18.6KronosWw KRO .68 3.5 11 29.49 19.07 250 19.65 -23.7Kyocera KYO ... ... ... 71.92 53.79 55.15 -15.8L -L Brands LB 2.40 9.0 8 63.10 25.89 7252 26.55 -55.9L-3 Tch LLL 3.20 1.5 21 218.71 180.20 505 211.60 +6.9LCI Inds LCII 2.40 2.6 15 132.73 80.95 207 91.35 -29.7LG Display LPL ... ... ... 15.88 7.77 325 9.46 -31.3LGL Grp LGL ... ... 23 8.00 5.10 6 7.27 +29.4LMP CapIn SCD 1.24f 8.9 ...q 14.75 12.22 28 13.91 -.3LSB Inds LXU ... ... ...dd 10.05 4.75 290 9.03 +3.1LSC Com LKSD 1.04 8.2 ... 18.64 10.64 182 12.71 -16.1LTC Prp LTC 2.28f 4.9 14 49.59 34.46 127 46.39 +6.5LaZBoy LZB .48 1.5 18 39.15 24.05 439 31.90 +2.2LabCp LH ... ... 20 190.36 146.68 498 169.71 +6.4sLadderCap LADR 1.30 7.5 16 17.43 12.99 673 17.38 +27.5LadThalFn LTS .05 1.5 ...dd 3.84 2.42 133 3.44 +8.9LadTh pfA LTSpA 2.00 7.8 ... 25.95 24.75 19 25.66 +1.4LadThal27 n LTSL 1.63 6.7 ... 25.17 23.51 27 24.50 -1.7LambWst n LW .77 1.1 25 73.19 44.92 783 67.22 +19.1Lannett LCI ... ... 3 30.35 4.60 1815 5.45 -76.5LaredoPet LPI ... ... 3 13.40 7.41 2502 8.02 -24.4tLVSands LVS 3.00 4.9 17 81.45 60.85 10044 61.08 -12.1LaSalleH LHO .90m 2.6 55 36.13 24.10 9968 34.63 +23.4LaSalH pfI LHOpI 1.59 6.3 ... 25.80 23.87 1 25.23 +.5LaSalHt pfJ LHOpJ 1.58 6.3 ... 25.99 23.67 9 25.00 -2.9Latam Air LTM ... ... ... 17.39 8.45 270 8.75 -37.1LatAmDisc LDF .03e .3 ...q 13.25 9.27 8 10.54 -8.2LattDvMkt RODM .62e 2.1 ...q 31.02 27.67 311 28.45 -2.6LattEmMkt ROAM .43e 1.9 ...q 28.12 22.08 19 22.44 -12.9Latt RE n RORE ... ... ... 16.15 13.27 1 15.95 +2.9LattUSEqt ROUS .39e ... ...q 33.70 27.71 43 33.25 +6.3LattGblSC ROGS .57e 1.8 ...q 33.42 29.19 4 31.58 HrtLoVol n LVIN ... ... ... 29.40 26.45 1 26.83 -3.3LazGlobTR LGI .95 5.5 ...q 19.39 16.50 37 17.37 -3.5Lazard LAZ 1.76 3.8 12 60.00 40.50 544 46.55 -11.3LazWldDiv LOR .69 6.8 ...q 12.63 9.99 44 10.12 -13.0LeafGrp LEAF ... ... ...dd 12.05 6.40 20 11.10 +12.1LearCorp LEA 2.80 1.8 12 206.36 149.39 660 158.96 -10.0Lee Ent LEE ... ... 6 3.30 1.95 96 2.80 +19.1LegacyAc n LGC ... ... ... 9.91 9.51 4 9.72 +.9LegacyA wt LGC/WS ... ... ... .45 .39 .40 -4.8LegacyA un LGC/U ... ... ... 10.19 9.82 206 10.14 +2.0tLeggMason LM 1.36 4.4 8 47.13 30.60 713 30.80 -26.6LegMas56 n LMHA ... ... ... 28.47 25.57 9 26.17 -4.0LegM 5,4 56 LMHB ... ... ... 25.73 23.37 33 24.68 -2.3LMGblInco BWG 1.32a 10.8 ...q 13.74 12.46 12.22 -4.3LM IntLoV LVHI ... ... ... 28.95 25.85 6 27.20 -3.5LM EM LoV LVHE ... ... ... 31.44 25.67 0 27.94 +1.5LeggPlat LEG 1.52f 3.3 21 51.99 39.57 757 45.57 -4.5LeGS3.5s34 JBK 1.59 6.2 ... 27.30 23.63 2 25.71 +2.3LeidosHld LDOS 1.28a 1.8 25 72.30 55.76 479 70.95 +9.9LejuHldgs LEJU .20e ... ...dd 2.30 .96 235 1.89 +31.3LendingClb LC ... ... 73 6.56 2.57 1423 3.64 -11.9LennarA LEN .16 .3 14 72.17 48.71 2075 52.34 -17.2LennarB LEN/B .16 .4 11 58.65 39.76 23 42.48 -17.8sLennox LII 2.56f 1.1 29 226.97 160.63 237 225.82 +8.4Leo Hld un LHC ... ... ... 10.90 9.40 51 10.26 +2.9LevelBr n LEVB ... ... ... 5.52 2.74 15 3.15 -27.6LexRltyTr LXP .71 8.0 16 10.65 7.59 2060 8.83 -8.5LexRT pfC LXPpC 3.25 6.5 ... 54.43 48.25 1 50.17 -2.3Libbey LBY .47 4.9 ...dd 11.54 4.60 351 9.60 +27.7LbtyASE USA .72e 10.8 ...q 6.82 5.62 1448 6.65 +5.6LbtyASG ASG .38e 5.4 ...q 7.28 4.95 74 7.05 +27.3LibOilSv n LBRT .05p ... 50 23.90 16.00 743 17.01 -25.7LibtProp LPT 1.60 3.7 15 45.40 37.77 1059 43.52 +1.2LifeStorg LSI 4.00 4.1 34 102.91 74.43 445 98.19 +10.2LightInBox LITB ... ... ...dd 3.46 1.40 3 1.40 -39.1LilisEn n LLEX ... ... ...dd 6.30 3.10 282 5.10 -.2LincNat LNC 1.32 2.0 9 86.68 61.18 1294 65.35 -15.0LincNtl wt LNC/WS ... ... ... 82.24 62.00 82.24 +8.5Lindsay LNN 1.24f 1.4 45 103.03 83.57 49 89.61 +1.6LineCp n LN ... ... ... 47.81 34.58 117 41.53 +1.3LionsGat A LGF/A .36 1.6 ... 36.48 21.54 340 22.70 -32.9LionsGat B LGF/B .36 1.7 ... 34.41 19.97 313 21.70 -31.6sLiqTech LIQT ... ... ...dd 1.51 .26 2256 1.58 +178.2LithiaMot LAD 1.16 1.4 10 127.99 78.85 216 82.62 -27.3LiveNatn LYV ... ... ...cc 52.84 35.94 1005 49.47 +16.2LloydBkg LYG .47a 15.3 ... 4.21 3.02 3202 3.10 -17.3LoanCore n LCRT ... ... ... LoanDpt n LDI ... ... ... LockhdM LMT 8.00 2.4 40 363.00 291.52 1327 328.91 +2.4Loews L .25 .5 14 53.59 45.01 1177 49.89 -.3LomaNeg n LOMA ... ... 9 26.89 6.36 786 8.00 -65.3LaPac LPX .13p ... 12 31.19 25.37 1108 29.57 +12.6Lowes LOW 1.92f 1.8 23 110.78 75.03 3622 109.38 +17.7tLubys LUB ... ... ...dd 3.20 1.98 39 1.92 -27.3LumberLiq LL ... ... ...dd 41.33 16.90 1093 17.60 -43.9LuxferHld LXFR .50 3.7 ... 16.21 11.96 13.67 -13.5Luxoft LXFT ... ... 23 59.05 31.50 93 46.25 -17.0Lydall LDL ... ... 14 60.00 37.50 62 41.20 -18.8LyonBas A LYB 4.00 3.6 9 121.95 88.81 2132 112.24 +1.7M -M&T Bk MTB 4.00f 2.2 18 197.37 141.12 756 178.64 +4.5M&T Bk wt MTB/WS ... ... ... 113.50 68.29 112.00 +14.8M&TBk pfA MTBp 63.75 6.3 ... 1090.00 1009.50 1010.00 -7.3M&TBk pfC MTBpC 63.75 6.3 ... 1086.00 1010.00 1014.00 -1.6MAG Slv g MAG ... ... ... 13.09 7.37 163 7.42 -40.0MBIA MBI ... ... ...dd 11.62 6.04 493 10.45 +42.8MDC MDC 1.20 3.7 12 35.18 26.45 446 32.44 +1.8MDU Res MDU .79 2.8 24 29.62 24.29 511 28.09 +4.5MFA Fncl MFA .80 10.3 10 8.90 6.72 2510 7.75 -2.1MFA Fn42 MFO 2.00 7.8 ... 26.36 25.32 21 25.75 -2.3MFA pfB MFApB 1.88 7.5 ... 25.88 23.96 22 25.10 -.8MFC Bcp MFCB ... ... ...dd 9.62 5.69 7 6.06 -22.2MFS CAMu CCA .60 5.8 ...q 14.00 10.16 18 10.38 -9.8MCR MCR .72a 9.1 ...q 8.72 7.74 175 7.88 -7.1MGF MGF .41 9.2 ...q 4.98 4.45 30 4.46 -6.9MFS HInM CXE .30 5.9 ...q 5.51 4.82 40 5.05 -3.6MFS HYMu CMU .28 6.0 ...q 4.89 4.37 73 4.58 -.9MFS IHI CIF .25 9.4 ...q 3.02 2.46 63 2.63 -10.5MIN MIN .42 11.0 ...q 4.30 3.76 247 3.82 -8.0MFS InvG CXH .50 5.5 ...q 10.32 9.08 8 9.17 -5.6MMT MMT .52 9.2 ...q 6.27 5.46 231 5.66 -6.8MFM MFM .38 5.7 ...q 7.27 6.41 74 6.72 -2.2MFV MFV .58 10.1 ...q 6.84 5.34 32 5.71 -3.5MGIC Inv MTG ... ... 9 16.21 9.97 2487 13.05 -7.5MGMGrPr n MGP 1.72f 5.7 ... 31.83 25.31 1095 30.14 +3.4tMGM Rsts MGM .48 1.8 8 38.41 26.85 11251 27.00 -19.1MI Homes MHO ... ... 11 37.41 24.28 433 25.07 -27.1MPG pfA MPGpA ... ... ... 25.85 MPLX LP MPLX 2.51 7.0 33 39.38 31.60 1608 36.03 +1.6MRC Glbl MRC ... ... 20 22.98 14.01 1235 18.96 +12.1MSA Safety MSA 1.52 1.5 59 104.04 70.28 80 102.16 +31.8MSC Ind MSM 2.32 2.7 16 99.94 67.93 417 87.22 -9.8MSCI Inc MSCI 1.52 .8 44 184.22 111.45 476 179.24 +41.6MSG Netw MSGN ... ... 11 26.30 16.25 208 23.85 +17.8MV OilTr MVO .76e 7.3 8 12.21 4.94 64 10.37 +23.5MVC Cap MVC .60 6.4 ...q 10.97 9.25 9 9.32 -11.7MVC 22 n MVCD 1.56 6.1 ... 27.25 25.12 7 25.56 -1.1MacQUtlDv MFD 1.20 11.1 ...q 14.00 10.71 51 10.80 -13.1MacQGInf MGU 1.48 6.7 ...q 26.50 21.32 32 22.00 -14.7Macerich MAC 2.96 5.2 31 69.73 52.45 1357 57.21 -12.9MackCali CLI .80 3.8 10 24.04 15.86 427 20.94 -2.0Macquarie MIC 5.24e 11.2 9 75.09 36.20 584 46.70 -27.3Macys M 1.51 4.3 11 41.99 17.41 6942 35.36 +40.4MadCvCall MCN .72 9.2 ...q 7.92 7.09 66 7.84 +1.6MadSqGd n MSG ... ... 93 330.00 205.22 152 300.71 +42.6MadStSec MSP 1.04 8.7 ...q 12.16 10.72 14 11.97 +2.2MagellMid MMP 3.83f 5.6 20 75.82 54.82 1068 68.25 -3.8Magna g s MGA 1.32f 2.5 9 67.47 47.66 1013 52.72 -7.0MagnaChip MX ... ... 7 13.40 8.85 146 10.85 +9.0Maiden prA MHpA 2.06 10.0 ... 25.65 18.80 44 20.50 -17.0Maiden pfC MHpC 1.78 8.9 ... 26.26 16.73 13 20.00 -18.1MaidnH pfD MHpD 1.68 9.6 ... 25.05 14.85 45 17.45 -16.7MaidenHld n MHLA .60 3.4 ... 26.60 16.68 67 17.75 -22.8 MaidHld 43 MHNC 1.94 9.2 ... 26.75 18.64 43 21.06 -13.8MainStCap MAIN 2.28f 5.7 14 41.79 34.37 176 39.94 +.5MainStC 23 MSCA 1.53 5.9 ... 26.50 25.23 25.79 +2.1MainSDTMu MMD 1.18 5.9 ...q 20.49 18.54 38 20.05 +1.1Majesco n MJCO ... ... ... 9.27 4.84 4 7.08 +31.8Mallinckdt MNK ... ... ... 41.31 11.65 1956 32.96 +46.1MgdDInvG MZF .74 5.2 ...q 14.41 13.05 14.33 +6.7ManchUtd MANU .36 1.4 2 27.70 16.05 368 25.70 +29.8Manitowc rs MTW ... ... ... 44.03 21.18 637 22.78 -42.1ManngNap MN .32 11.4 12 4.35 2.55 66 2.80 -22.2ManpwrGp MAN 1.86 2.0 11 136.93 81.85 410 91.85 -27.2tManulife g MFC .88 ... ... 22.16 17.73 1600 17.73 -15.0MarathnO MRO .20 1.0 ...dd 22.74 11.09 12789 20.36 +20.3sMarathPt s MPC 1.84 2.2 12 85.08 50.52 4467 82.80 +25.5MarcusMill MMI ... ... 21 41.45 24.34 119 35.55 +9.0Marcus MCS .60f 1.5 33 41.78 23.55 170 41.10 +50.3MarineP MPX .40 2.0 35 23.19 12.00 17 19.55 +53.5MarineMx HZO ... ... 22 25.05 14.95 274 22.20 +17.5Markel MKL ... ... 69 1228.32 995.30 25 1208.52 +6.1MarriotVac VAC 1.60 1.4 19 154.14 107.17 676 115.96 -14.2MarshM MMC 1.66f 1.9 24 87.89 77.41 1606 85.34 +4.9MartMM MLM 1.92f 1.0 29 241.33 189.27 398 198.30 -10.3Masco MAS .42 1.1 19 46.45 35.79 2254 37.92 -13.7Masonite g DOOR ... ... 12 75.95 58.40 107 68.05 -8.2Mastec MTZ ... ... 10 55.53 39.20 1064 40.95 -16.3sMastechD s MHH ... ... 26 11.48 4.24 25 11.20 MasterCrd MA 1.00 .5 49 217.35 131.68 3033 212.77 +40.6MatadorRs MTDR ... ... 24 35.22 22.87 1264 31.29 +.5Materion MTRN .42 .7 39 65.10 37.55 148 61.60 +26.7MatinasB n MTNB ... ... ... 1.60 .32 137 .46 -60.3Matson MATX .80 2.2 7 40.32 25.55 144 36.96 +23.9MauiLand MLP ... ... 64 18.80 9.95 49 12.70 -26.6MaxarTc n MAXR 1.48 4.7 ... 67.30 28.77 480 31.68 -50.7Maximus MMS .18 .3 20 72.71 59.77 257 65.60 -8.4MaxLinear MXL ... ... 21 28.06 15.39 786 18.49 -30.0McClatch rs MNI ... ... ...dd 11.04 6.53 1 8.96 +.4sMcCorm vot MKC/V 2.08f 1.6 ... 127.16 93.63 1 128.89 +28.2sMcCorm MKC 2.08 1.6 19 127.86 93.70 1008 129.56 +27.1McDerI rs MDR ... ... 10 27.21 16.14 20.70 McDnlds MCD 4.04 2.5 25 178.70 146.84 3125 163.74 -4.9McKesson MCK 1.56f 1.2 10 178.86 122.49 2501 125.50 -19.5McEwenM MUX .01 .5 ...dd 2.86 1.82 2587 2.00 -12.3Mechel pf MTLp ... ... ... 1.34 .60 5 .72 -31.4tMechel rs MTL ... ... ... 5.73 2.40 30 2.40 -54.4Medequit n MRT .84 8.2 ... 12.05 9.67 136 10.22 -8.9MedProp MPW 1.00 6.7 17 15.09 11.82 2040 14.97 +8.6sMedifast MED 1.92 .8 ...cc 236.98 54.06 162 234.61 +236.1MedleyCap MCC .40m 10.1 6 6.15 3.35 108 3.97 -23.9MedleyC 23 MCV 1.53 6.1 ... 25.98 24.17 5 25.11 -.5MedleyC 21 MCX 1.63 6.4 ... 26.35 24.90 1 25.34 -1.8Medley n MDLX .22p ... ... 25.09 23.60 8 24.42 -1.5Medley24 n MDLQ ... ... ... 25.66 24.50 5 24.99 -.9MedleyMgt MDLY .80 15.1 ...cc 7.15 3.10 52 5.30 -18.5Mednax MD ... ... 12 63.04 40.56 507 47.71 -10.7Medtrnic MDT 2.00 2.1 51 97.38 76.41 4918 96.49 +19.5MegalFn un MFACU ... ... ... 10.05 9.99 5 10.03 +.1Merck MRK 1.92 2.8 26 70.25 52.83 9593 69.38 +23.3MercGn MCY 2.50 4.7 48 60.19 41.41 157 53.54 +.2Meredith MDP 2.18 4.4 12 72.25 47.30 1318 49.60 -24.9Meritage MTH ... ... 12 55.50 38.80 330 43.60 -14.8Meritor MTOR ... ... 6 29.54 17.28 753 21.24 -9.5MerL pfK MERpK 1.61 6.2 ... 26.54 25.42 57 26.15 +.2MerL pfP MERpP 1.84 7.0 ... 27.53 25.80 26.35 -3.0ML CZN46 PIY 2.09 12.9 ... 26.88 11.66 1 16.18 +10.0MLRRD29 PYS 1.58 9.3 ... 23.00 15.98 14 17.02 -16.0MLGS t PYT .76 3.5 ... 22.60 20.40 1 21.90 +4.5MLIdxPl33 IPB 1.51 5.6 ... 29.00 26.50 0 27.12 -2.1MesaRoyl MTR 1.46e 10.2 14 19.85 12.95 3 14.30 -22.5Mesab MSB 1.49e ... ... 30.92 15.00 11 27.70 +10.1Methode MEI .44 1.1 24 48.44 36.75 178 39.15 -2.4MetLife MET 1.68 3.7 10 55.91 43.09 3218 45.83 -9.4MetLfe pfA METpA 1.02 4.1 ... 25.80 23.50 39 25.00 +.6MetroBkH n MCB ... ... ... 55.00 36.35 27 42.68 +1.4MettlerT MTD ... ... 40 697.26 540.24 165 588.00 -5.1MexcoEn MXC ... ... ...dd 14.49 3.00 24 4.94 +25.7MexEqt MXE 1.62e .1 ...q 12.07 9.50 2 10.96 +6.8MexEqt pf MXEp ... ... ... 15.11 MexicoFd MXF .60 3.8 ...q 17.80 14.03 27 15.66 -.6MKors KORS ... ... 19 75.96 41.81 1742 72.81 +15.7MicrFoc n MFGP ... ... ... 36.21 12.67 777 16.76 -50.1MicrSol n MICR ... ... ... 3.96 2.88 10 3.47 -.9MidAApt MAA 3.48 3.4 19 110.24 85.16 517 103.66 +3.1MdAApt pfI MAApI 2.13 3.2 ... 67.80 61.56 66.00 -2.0MidsthBcp MSL .04 .3 ...cc 15.70 11.45 43 15.40 +16.2tMidstPet MPO ... ... ... 19.04 11.07 63 10.62 -35.9Milacron n MCRN ... ... ... 22.62 15.42 227 21.37 +11.7MilestnSci MLSS ... ... ... 1.60 .64 20 .76 -35.6MHowHiInc HIE 1.39 10.9 ...q 14.17 10.93 230 12.77 +2.4MillerInds MLR .72 2.6 15 29.40 23.90 7 28.00 +8.5MinTech MTX .20 .3 16 80.80 62.70 93 66.30 -3.7MissP pfD MPpD 1.31 5.2 ... 27.67 24.63 25.32 -1.3Mistras MG ... ... 35 23.83 17.78 41 22.45 -4.3MitsuUFJ MUFG ... ... ... 8.11 5.49 800 6.01 -17.3MiX Tele MIXT .22e ... ... 21.00 8.80 92 15.51 +21.6MizuhoFn MFG ... ... ... 4.00 3.28 279 3.50 -3.8MobileTele MBT .53e 7.0 ... 12.80 7.33 2370 7.53 -26.1Model N MODN ... ... ...dd 20.33 13.07 201 16.45 +4.4Modine MOD ... ... 12 25.75 15.75 146 16.25 -19.6Moelis&Co MC 1.88f 3.3 43 67.65 38.20 441 56.85 +17.2Mohawk MHK ... ... 14 286.85 177.00 533 190.72 -30.9sMolinaHlth MOH ... ... ...dd 141.12 58.66 1589 141.04 +83.9MolsCoor A TAP/A 1.64 2.4 7 88.00 58.93 0 67.56 -19.6MolsCoorB TAP 1.64 2.5 11 90.25 58.75 1365 66.41 -19.1MonRE MNR .68 3.9 27 18.45 13.87 133 17.23 -3.2MonRE pfB MNRpB 1.97 7.9 ... 25.03 MonRE pfC MNRpC 1.53 6.4 ... 25.44 22.82 18 24.01 -4.1Moodys MCO 1.76 1.0 38 187.98 132.28 502 176.65 +19.7Moog A MOG/A 1.00 1.3 20 93.93 71.56 86 78.45 -9.7Moog B MOG/B 1.00 1.3 20 91.71 72.60 1 78.54 -11.5MorgStan MS 1.20f 2.5 11 59.38 43.84 7542 47.93 -8.6MorgSt pfE MSpE 1.78 6.2 ... 29.64 27.88 53 28.56 -1.4MorgSt pfF MSpF 1.72 6.2 ... 29.40 27.21 53 27.86 -2.0MorgSt pfI MSpI 1.59 5.9 ... 28.69 26.51 41 27.07 -2.8MorgS pfG MSpG 1.66 6.3 ... 27.74 25.75 32 26.33 -1.4MorgSt pfK MSpK ... ... ... 27.72 25.54 47 25.84 -4.6MS Asia APF .14e .8 ...q 19.99 16.20 3 16.48 -10.4MS China CAF 13.33e ... ...q 27.79 20.47 56 20.74 -11.3MS CushHi MLPY 1.28e 19.2 ...q 8.00 6.09 2 6.65 -5.8MS EMD MSD .57e 6.6 ...q 10.27 8.55 157 8.67 -13.1tMSEMDDbt EDD .80m 12.1 ...q 8.33 6.61 336 6.61 -14.2tMSEmMkt MSF .05e .3 ...q 19.86 15.39 18 15.35 -14.2MS icb ICB .54a 2.9 ...q 19.79 17.93 18.59 +1.3MS India IIF .04e ... ...q 35.14 25.40 27 26.01 -21.5tMSJCP97 HJV 1.75 20.0 ... 15.51 8.67 9 8.74 -29.2MkVRMB CNY ... ... ...q 49.16 41.11 43.28 +.6MkVRupee INR .20p .5 ...q 45.42 39.21 40.00 -8.4MSDLEur URR ... ... ...q 21.49 16.65 17.07 -5.8MSDSEur DRR ... ... ...q 57.08 44.20 0 54.46 +12.4MorgSt pfA MSpA 1.01e 4.3 ... 23.95 21.49 135 23.54 +4.0MosaicAc n MOSC ... ... ... 9.90 9.49 9.77 +.7Mosaic MOS .10 .3 47 32.32 19.23 2564 30.28 +18.0MotrlaSolu MSI 2.08 1.6 24 129.20 82.86 755 127.61 +41.3Movado MOV .80 1.8 ...cc 53.73 26.09 318 43.50 +35.1Mueller MLI .40 1.3 22 37.57 25.26 119 30.65 -13.5MuellerWat MWA .20 1.7 32 12.99 9.59 451 11.47 -8.5MurphO MUR 1.00 3.4 ...cc 35.98 23.28 2313 29.80 -4.0MurphUSA MUSA ... ... 16 89.69 61.05 308 83.58 +4.0MyersInd MYE .54 2.4 45 24.60 17.70 66 22.50 +15.4Myomo n MYO ... ... ...dd 11.40 1.74 45 1.94 -48.3Myovant n MYOV ... ... ...dd 25.54 11.30 59 23.47 +85.7N -NCI BldSy NCS ... ... 14 23.35 13.05 581 16.60 -14.0NCR Corp NCR ... ... 25 38.68 26.00 1067 27.87 -18.0NGL EnPt NGL 1.56 13.7 ...dd 17.65 8.58 875 11.40 -18.9NGL En pfB NGLpB 2.25 9.1 ... 25.56 23.10 9 24.73 +1.4NL Inds NL ... ... 5 16.05 7.05 15 7.55 -47.0LinkMotion LKM ... ... 20 4.68 1.58 2.20 -45.3NRG Egy NRG .12 .3 56 35.91 22.90 3744 34.98 +22.8NRG Yld A NYLD/A 1.12f 5.6 41 20.48 15.30 144 19.85 +5.3NRG Yld C NYLD 1.28f 6.4 28 20.75 15.55 723 20.10 +6.3NTN Buzz rs NTN ... ... ...dd 8.40 3.01 6 5.24 +24.5NVR NVR ... ... 17 3700.00 2598.90 16 2653.88 -24.4nVent El n NVT ... ... ... 29.84 21.00 630 28.60 +25.9Nabors NBR .24 4.1 ...dd 8.87 5.32 15586 5.88 -13.9NACCO NC .66 2.0 4 92.60 23.80 4 33.80 -10.2NamTai NTP .28 2.8 37 13.90 9.61 28 9.95 -20.7NanoViric NNVC ... ... ...dd 1.41 .25 220 .44 -50.3Nashville NASH .75e .7 ...q 29.66 25.34 29.00 +3.7NatBkHldg NBHC .56f 1.4 28 41.44 30.25 90 39.56 +22.0NatFuGas NFG 1.70f 3.1 17 59.90 48.31 424 55.46 +1.0NatGrid NGG 2.89e 5.4 ... 65.60 51.44 559 53.17 -9.6NtHlthInv NHI 4.00 5.1 20 81.60 62.71 161 78.66 +4.4NHltcre NHC 1.92f 2.5 29 78.88 57.00 19 77.43 +27.1NOilVarco NOV .20 .4 ...dd 49.08 30.92 3299 45.06 +25.1NatPresto NPK 1.00a .8 18 140.33 88.80 27 130.30 +31.0NatRetPrp NNN 2.00f 4.3 21 46.44 36.25 817 46.17 +7.0NRetP pfE NNNpE 1.43 5.8 ... 26.38 23.40 13 24.75 -3.2NtRetP pfF NNNpF 1.30 5.6 ... 25.58 21.97 23 23.34 -7.0NatlStor n NSA 1.16 4.2 90 32.28 22.37 337 27.94 +2.5NtStorAf pfA NSApA ... ... ... 26.30 23.57 5 25.15 -3.4NtWst pfC NWpC 1.94 7.6 ... 25.59 Nationstar NSM ... ... 7 20.71 15.95 18.27 -1.2NatxIntV n MVIN ... ... ... 47.10 43.04 0 43.46 -2.5NatGsSvcs NGS ... ... 64 29.55 21.15 17 21.90 -16.4NatrlGroc NGVC ... ... 48 19.98 4.79 75 18.76 +110.1NatRsPt rs NRP 1.80 5.9 9 37.70 23.75 23 30.50 +17.3Natuzzi NTZ ... ... ... 2.65 1.41 17 1.52 -4.8Nautilus NLS ... ... 17 17.38 11.30 196 14.20 +6.4NavideaBio NAVB ... ... ...dd .68 .13 145 .17 -51.5NavigCons NCI .05p ... 22 25.85 15.09 653 24.24 +24.9NavigatrH NVGS ... ... ... 13.55 9.25 140 12.05 +22.3NaviosAcq NNA .08 13.6 ...dd 1.39 .46 58 .59 -46.8Navios pfG NMpG 2.19 18.3 ... 19.99 10.15 11.95 -26.2Navios NM ... ... ...dd 1.90 .68 238 .85 -29.2NavMH pfH NMpH 2.16 18.8 ... 18.89 10.09 0 11.49 -29.5NavMMid NAP 2.00f 62.7 ... 10.40 3.11 82 3.19 -66.5NaviosMar NMM .08 4.2 7 2.62 1.61 1459 1.92 -18.6Navistar NAV ... ... 24 47.73 31.56 2450 37.16 -13.3Navistr pfD NAVpD ... ... ... 26.60 10.89 0 23.00 +34.5NeenahP NP 1.64 1.8 33 95.40 75.50 69 91.85 +1.3Nelnet NNI .64 1.1 12 64.00 45.83 30 56.21 +2.6NeoPhoton NPTN ... ... ...dd 9.27 4.56 623 7.68 +16.7Netshoes n NETS ... ... ... 14.63 1.84 16 2.24 -71.6Netw1Tch NTIP .10 3.4 9 4.60 2.25 13 2.90 +20.8NBCAInt NBW .74 5.9 ...q 14.61 12.48 28 12.66 -6.9NeuB HYld NHS .96 8.8 ...q 12.35 10.76 76 10.96 -6.8NBIntMu NBH .90 6.7 ...q 15.90 13.37 59 13.43 -9.2NB MLP NML 1.26 14.1 ...q 8.93 NBNYInt NBO .58 4.9 ...q 13.05 11.41 19 11.67 -4.0NBRESec NRO .36 6.9 ...q 5.70 4.29 53 5.21 -5.8NevGCas UWN ... ... 26 2.86 1.80 134 2.33 -12.7NevroCorp NVRO ... ... ...dd 94.34 35.41 225 65.92 -4.5sNevsun g NSU .04 .9 ...dd 4.41 1.98 6146 4.42 +81.1NewAmHi HYB .78a 9.1 ...q 10.20 8.35 49 8.55 -9.0NewConcEn GBR ... ... 43 12.75 1.16 37 2.13 +36.6NE Realty NEN 1.00 1.5 2 75.25 62.00 65.10 -11.2tNwGold g NGD ... ... ...dd 4.25 .85 2633 .83 -74.7NewHome NWHM ... ... 10 13.55 8.31 40 8.79 -29.8NwIreland IRL 2.15e 1.5 ...q 14.11 10.62 9 10.95 -12.6NJ Rscs s NJR 1.09 2.3 17 47.60 35.55 268 46.85 +16.5 NewMedia NEWM 1.48 9.4 28 19.10 13.32 324 15.75 -6.1NwMtnFin NMFC 1.36 9.9 11q 14.50 12.05 260 13.70 +1.1tNewOriEd EDU .40e ... 34 108.40 71.60 2086 70.74 -24.7NewRelic NEWR ... ... ...dd 114.78 46.24 813 99.71 +72.6sNewResid NRZ 2.00 10.7 7 18.74 15.24 2602 18.67 +4.4tNewSenInv SNR .52m 8.6 11 9.43 6.05 775 6.04 -20.1NY&Co NWY ... ... 58 5.55 1.61 260 4.60 +60.8NY CmtyB NYCB .68 6.2 13 14.53 10.40 6279 11.02 -15.4NY Cmt pfA NYCBpA ... ... ... 30.39 26.12 25 27.19 -4.9NYCmty un NYCBpU 3.00 6.0 ... 56.99 48.75 0 49.76 -1.9NY REIT rs NYRT 4.85c ... ... 18.91 15.04 104 18.31 NY Times NYT .16 .7 ...cc 26.85 16.95 1450 22.80 +23.2NewellRub NWL .92f 4.3 6 49.24 20.21 4813 21.27 -31.2NewdExp NFX ... ... 13 35.20 22.72 2265 26.66 -15.4NewMarket NEU 7.00 1.8 21 437.63 358.33 45 395.41 -.5NewmtM NEM .56 1.9 23 42.04 30.00 5295 30.24 -19.4NewpkRes NR ... ... ...dd 11.65 7.45 740 9.95 +15.7NexGen g NXE ... ... ... 2.85 1.65 540 1.79 -30.1NexaRsc n NEXA ... ... 13 21.20 15.27 18.82 -4.0NexPtCr rs NHF 2.40m 10.6 ...q 25.64 21.91 88 22.72 -10.2NxPtRsT n NXRT 1.00 3.1 10 33.64 23.03 50 31.77 +13.7NxtEraLP NEP 1.57f 3.2 35 50.66 36.42 397 48.83 +13.3NextEra 72 NEEpI 1.28 5.2 ... 25.70 23.17 23 24.64 -1.3NextEra 73 NEEpJ 1.25 5.1 ... 25.45 22.88 17 24.48 -1.9NextEra76 NEEpK ... ... ... 25.98 23.62 42 24.45 -4.4NxtEra pfQ NEEpQ 3.19 4.2 ... 78.13 65.79 75.60 +8.7NextEraEn NEE 4.44 2.6 13 175.65 144.70 2192 173.82 +11.3NxtEra pfR NEEpR ... ... ... 60.42 53.67 51 57.85 +2.9NiSource s NI .78 2.8 35 27.76 22.44 1135 27.68 +7.8NiaM pfB NMKpB 3.60 3.8 ... 104.75 93.00 94.10 -2.1NiaM pfC NMKpC 3.90 4.1 ... 107.80 94.40 0 96.03 -3.0Nielsen plc NLSN 1.40f 5.4 15 42.16 20.53 2957 25.97 -28.7NikeB s NKE .80 1.0 70 83.68 50.35 8576 80.40 +28.5NoahHldgs NOAH ... ... 25 69.56 26.53 263 43.83 -5.3NobilisH n HLTH ... ... ... 1.70 .62 163 .76 -43.7NobleCorp NE .08 1.4 ...dd 6.84 3.33 4579 5.64 +24.8NobleEngy NBL .44 1.5 30 37.76 24.06 4705 29.34 +.7tNobleMid n NBLX 1.91e ... 10 57.98 41.99 111 41.72 -16.6NokiaCp NOK .19e 3.5 ... 6.41 4.51 6491 5.39 +15.7NomadF n NOMD ... ... ... 20.93 14.00 1486 20.15 +19.2Nomura NMR ... ... ... 6.83 4.43 163 4.60 -21.0Norbord n OSB 1.29 3.4 ... 45.45 32.22 173 37.58 +11.2NordicAOff NAO .18 19.4 ... 1.60 .71 48 .93 -22.4NordicAm NAT .23e 10.7 ...dd 5.84 1.82 324 2.14 -13.0sNordstrm JWN 1.48a 2.3 25 65.78 37.79 2460 65.11 +37.4NorkSo NSC 3.20f 1.8 26 177.08 120.13 1579 174.61 +20.5NortelInv NTL .64e 1.3 ... 51.97 35.69 50.99 NoAmEn g NOA .08 ... ... 6.20 3.85 5.81 +17.4NEurO NRT .78e 9.8 9 9.40 6.21 7 8.00 +14.9NoWestCp NWE 2.20 3.6 16 64.47 50.01 137 60.76 +1.8NDynMn g NAK ... ... ... 2.34 .43 894 .55 -68.8NthnO&G NOG ... ... 40 3.80 .63 5281 3.17 +54.6NorthropG NOC 4.80 1.6 32 360.88 264.36 1171 301.69 -1.7NStREur n NRE .60 4.5 ... 14.81 10.08 171 13.26 -1.3NwstNG NWN 1.88 2.8 ...dd 69.50 51.50 90 66.60 +11.7NorwCruis NCLH ... ... 16 61.18 46.16 1371 53.20 -.1NovaBay rs NBY ... ... ...dd 4.80 1.37 12 1.45 -62.3NovaGld g NG ... ... ...dd 5.05 3.35 1065 3.49 -11.2Novartis NVS 2.75e 3.4 16 94.19 72.30 1472 81.54 -2.9NovoNord NVO .96e 2.0 ... 58.37 44.28 761 47.94 -10.7NOW Inc DNOW ... ... ...dd 18.56 9.12 2017 15.87 +43.9NuSkin NUS 1.47 1.8 38 88.68 59.31 343 80.45 +17.9Nucor NUE 1.52 2.4 12 70.48 51.67 1745 63.31 -.4Nush EnhYl NUAG ... ... ... 24.87 23.37 14 23.49 -3.8Nush 1-5yr NUSA ... ... ... 25.15 24.24 3 24.30 -1.9NushLCGr NULG ... ... ... 37.17 29.16 6 36.53 +17.1NushLCVal NULV ... ... ... 30.70 26.41 5 30.33 +6.1NushMCGr NUMG ... ... ... 34.25 27.12 4 33.90 +15.5NushMCVal NUMV ... ... ... 29.85 25.83 1 28.83 +2.2NushSmCap NUSC ... ... ... 32.44 26.05 9 32.08 +12.8NushShTrm NURE ... ... ... 28.13 23.57 1 27.96 +6.2NushEsg ef NUDM ... ... ... 27.24 Nus AgBd n NUBD ... ... ... 25.90 23.98 16 24.24 -2.8NushEs ef NUEM ... ... ... 30.00 NustarEn NS 2.40m 8.7 24 41.78 19.22 542 27.45 -8.3NustEn pfA NSpA 2.13 8.9 ... 27.03 21.53 27 24.04 -3.3Nustar pfB NSpB 1.91 8.2 ... 25.75 20.00 65 23.34 +3.0Nustar pfC NSpC ... ... ... 26.43 22.31 42 24.84 -4.3Nustar 43 NSS 1.91 7.4 ... 26.05 24.55 26 25.82 +3.3Nutrien n NTR 1.60 2.9 ... 58.70 40.41 999 54.74 +5.5NuvNYVl2 n NYV ... ... ... 15.15 13.22 2 13.66 -4.7NuvCr22 n JCO ... ... ... 10.10 9.26 56 9.64 +1.6Nuv Mun21 NHA ... ... ... 10.20 9.29 3 9.50 +.6NuvHiInO n NMZ ... ... ... 13.91 12.28 115 13.06 -4.0Nuv Pf22 n JPT ... ... ... 27.14 22.89 11 22.96 -8.6Nuv 11-21 n JHB ... ... ... 10.15 9.42 97 9.58 -3.8NuvCA V2 n NCB ... ... ... 18.40 15.24 7 15.50 -8.8NvHiInDc19 JHD ... ... ... 10.30 9.72 51 9.85 -1.7Nuv RE In JRS ... ... ... 11.41 9.39 99 10.24 -9.1NuvMO Pr NOM ... ... ... 17.58 12.22 2 12.38 -11.3NuvAllCEn JMLP 1.37 17.7 ...q 9.62 6.79 60 7.75 -9.5NuvAZ NAZ .80 6.4 ...q 14.87 12.40 8 12.40 -12.3NuvBldAm NBB 1.34 6.5 ...q 22.13 19.95 39 20.74 -5.6NBldAmOp NBD 1.30 5.8 ...q 23.08 21.52 4 22.28 -3.3NCaAMTFr NKX .86 6.4 ...q 16.02 13.30 109 13.49 -12.2NCADvA NAC .91 6.7 ...q 15.40 13.18 250 13.52 -5.5NCalMunV NCA .47 4.9 ...q 10.70 9.16 55 9.57 -6.1NuvCASel NXC .63a 4.6 ...q 17.17 13.51 40 13.82 -7.3NCTDv2 pfC NGKpC .26 2.6 ... 10.02 NCTPI NTC .68a 5.9 ...q 12.42 11.38 9 11.66 -2.2NuvCorEqA JCE 1.21a 7.8 ...q 16.49 13.95 30 15.42 +5.6NvCredStr JQC .62 7.7 ...q 8.54 7.83 232 8.00 -2.7tNvDvrsDiv JDD 1.04 9.4 ...q 12.97 11.06 117 11.05 -10.1NuvDivA NAD .85a 6.5 ...q 14.46 12.92 233 13.16 -6.4NuvEnhM NZF .83a 6.4 ...q 12.96 -4.1NvDow30DO DIAX 1.06 5.4 ...q 20.00 16.43 50 19.55 +3.8NuEnMLP JMF 1.35 12.6 ...p 12.97 9.65 147 10.70 -6.1NEnhMuV NEV .96a 6.8 ...q 15.25 13.18 35 14.11 -.6NuvFloat JFR .72 7.0 ...q 11.87 10.18 129 10.33 -7.9NuvFltOp JRO .76a 7.4 ...q 11.87 10.07 142 10.17 -10.8NvGADiv2 NKG .64a 5.7 ...q 13.55 11.15 22 11.24 -10.6NuvGblHIn JGH 1.58 10.0 ... 17.45 15.22 33 15.82 -6.4NuvHi2020 JHY .68 6.9 ...q 10.50 9.67 43 9.85 -.6NuvHIDec18 JHA ... ... ...q 10.06 9.67 22 9.85 -.6NuvEnhMu NVG ... ... ... 15.83 14.06 231 14.96 -3.1NNYAmtF NRK .70 5.8 ...q 13.44 11.88 112 12.14 -6.3NuvAmtFr NEA .75a 5.8 ...q 14.18 12.70 928 13.01 -5.4NuvIntMu NID .68 5.5 ...q 13.73 12.10 79 12.49 -3.8NvIntQMu NIQ .57 4.6 ...q 13.49 12.22 12 12.45 -3.3NMDPI NMY .67a 5.5 ...q 13.19 11.88 45 12.07 -4.1NvMAP NMT .71a 5.8 ...q 14.95 12.03 22 12.25 -14.2NMIQI NUM .74 5.9 ...q 13.98 12.41 26 12.61 -4.9NuvMNMu NMS .80 6.0 ...q 15.72 13.20 12 13.27 -9.8NuvMtgOp JLS 1.52 6.3 ...q 26.33 23.10 14 23.95 -3.0NuMtgOp2 JMT 1.53 6.6 ...q 25.40 22.21 14 23.33 -1.7NuvMultM JMM .48 6.8 ...q 7.77 6.60 4 7.02 -7.9tNvMuI NMI .50a 4.6 ...q 13.27 10.76 11 10.74 -7.1NuvMuVal NUV .39a 4.1 ...q 10.46 9.32 259 9.52 -6.0Nv AMT-Fr NUW .78a 5.1 ...q 18.59 15.15 34 15.31 -11.3NuvNJDiv NXJ .82a 6.2 ...q 14.04 12.86 94 13.06 -4.6NuvNJMV NJV .59a 4.2 ...q 15.40 14.75 13.99 -2.8NNYDvA NAN .80a 6.4 ...q 14.57 12.39 50 12.57 -9.1NNYMV NNY .39a 4.2 ...q 10.65 9.03 10 9.32 -1.9NuvNYSel NXN .55 4.3 ...q 14.30 12.58 1 12.80 -6.1NNCPI NNC .59a 4.7 ...q 13.67 12.06 11 12.39 -4.0NOHQI NUO .80 5.8 ...q 15.46 13.48 11 13.82 -5.6NvPA NQP .81a 6.3 ...q 13.77 12.34 31 12.85 -2.3NuvPaMV NPN .62a 4.3 ...q 15.84 15.01 14.65 -2.3NuvPf&Inc JPI 1.95a 8.4 ...q 25.61 22.72 22 23.14 -6.5NvPfdInco JPC .80 8.6 ...q 10.69 9.29 271 9.32 -9.9NuvQPf2 JPS .70 7.9 ...q 10.47 8.75 921 8.82 -13.5NuvREAst JRI 1.49a 9.1 ...q 18.75 15.75 113 16.40 -7.9NuvEqtP BXMX 1.00 6.9 ...q 14.57 13.00 154 14.43 +1.3NEqPrmG SPXX 1.04 6.1 ...q 19.88 15.18 57 17.19 -.7NvSMM NIM .31a 3.2 ...q 10.55 9.49 13 9.62 -3.5NSTFI NXP .55a 3.9 ...q 15.16 13.85 12 14.09 -3.6NSTFI2 NXQ .53a 4.0 ...q 14.33 13.28 15 13.48 -3.3NSTFI3 NXR .55a 3.8 ...q 15.69 14.04 5 14.57 -4.1NuvSnIn NSL .42 6.9 ...q 6.83 6.05 120 6.13 -5.8NuShDCrd JSD 1.16a 6.9 ...q 17.75 16.45 47 16.76 +.8Nv TA Div JTD 1.23 7.0 ...q 18.44 15.87 31 17.59 +.1NvTxATR JTA 1.04 7.6 ...q 14.69 12.57 30 13.71 -1.7NTXQI NTX .65 5.2 ...q 14.94 12.42 29 12.62 -12.0tNVAPI NPV .65a 5.4 ...q 13.46 12.08 25 12.06 -5.9NuverEnv n NES ... ... ...dd 26.50 9.00 4 9.44 -48.1O -OCI Ptrs OCIP .70e 6.1 33 11.60 6.76 11.45 +42.2OFG Bncp OFG .24 1.5 12 17.75 7.80 244 16.35 +73.9OFG pfA OFGpA 1.78 7.2 ... 25.48 21.39 6 24.89 +3.2sOFG pfB OFGpB 1.75 7.1 ... 24.78 20.77 11 24.82 +12.5OFG pfD OFGpD 1.78 7.1 ... 25.72 21.29 2 25.10 +11.9OGE Engy OGE 1.33 3.5 20 37.69 29.59 1392 37.50 +13.9OM AsstM OMAM .32 2.1 16 18.62 13.35 15.35 -8.4sONEGas OGS 1.84 2.3 24 80.69 62.20 215 81.04 +10.6tOaktreeC OAK 3.59e 9.3 11 48.05 38.80 591 38.75 -8.0OasisMid n OMP 1.64f 7.3 50 24.21 15.57 46 22.35 +28.2OasisPet OAS ... ... ...dd 13.90 6.98 7295 12.36 +47.0Obsidian g OBE ... ... ... 1.44 .85 678 .95 -23.8OcciPet OXY 3.12f 4.0 60 87.67 59.78 4084 77.57 +5.3Oceaneerg OII .60 2.3 ...cc 28.62 17.11 803 26.51 +25.4tOch-Ziff OZM .87e 50.6 19 3.95 1.72 795 1.72 -31.2OcwenFn OCN ... ... ...dd 4.84 2.84 558 4.13 +31.9tOi SA C OIBR/C ... ... ... 9.71 3.04 881 3.06 -45.6OilStates OIS ... ... ...dd 38.95 20.23 687 30.30 +7.1Oil-Dri ODC .96f 2.4 43 50.82 35.42 12 39.46 -4.9sOldRepub ORI .78 3.5 19 22.56 17.92 1192 22.52 +5.3Olin OLN .80 2.6 9 38.84 27.68 2095 31.13 -12.5Om Asst 31 OMAA 1.28 5.3 ... 25.09 22.66 24.13 -3.2OmegaHlt OHI 2.64 8.0 12 33.29 24.90 904 33.10 +20.2Omnicom OMC 2.40 3.5 14 83.34 65.32 1875 69.25 -4.9Omnova OMN ... ... ...dd 11.90 8.30 137 9.55 -4.5OnAssign ASGN ... ... 33 86.13 47.80 81.88 +27.4OnDeckCap ONDK ... ... ...dd 9.41 4.11 615 8.23 +43.4OncoCyte n OCX ... ... ... 7.64 1.10 35 2.30 -50.5OneLibrty OLP 1.80 6.3 18 29.44 21.02 25 28.40 +9.6OneSmart n ONE ... ... ... 16.00 7.53 144 8.00 -26.7OneMain OMF ... ... 17 37.29 23.70 302 35.83 +37.9ONEOK OKE 3.30f 5.0 48 71.99 49.65 2174 66.01 +23.5Ooma n OOMA ... ... ... 16.95 9.00 53 15.80 +32.2OppLgCap RWL .72e 1.3 ...q 55.31 46.32 35 54.09 +5.3Opp RUT n OMFS ... ... ... 28.76 24.71 28.73 +10.0OppMidCap RWK .59e .7 ...q 65.13 54.70 6 63.79 +5.1OppSmCap RWJ .59e .8 ...q 79.48 62.34 6 77.53 +10.9sOppUltDiv RDIV 1.15e 2.9 ...q 39.51 33.37 130 39.26 +7.3OpR1000V n OVLU ... ... ... 27.53 25.07 27.36 +2.8OpR1000L n OVOL ... ... ... 27.27 24.80 27.27 +5.1OpR1000S n OSIZ ... ... ... 28.52 25.05 1 28.44 +8.4OpR1000Y n OYLD ... ... ... 26.63 24.36 26.61 +1.6Op R1000D n OMFL ... ... ... 28.66 24.74 6 28.61 +9.6OpIntRev n REFA ... ... ... 30.89 25.68 26.63 -4.4OpGlbRv n RGLB ... ... ... 30.09 26.33 26.83 -3.8Opp Rev n ESGL ... ... ... 33.09 28.44 0 32.30 +4.0OppGlRv n ESGF ... ... ... 33.63 29.31 30.61 -2.5OppenFin RWW .58e .8 ...q 74.63 58.96 0 68.79 -.3OpEMRev n REEM ... ... ... 30.65 24.68 25.22 -9.3OppenHldg OPY .44 1.4 ...dd 34.15 15.35 51 31.00 +15.7Oracle ORCL .76 1.6 54 53.48 42.57 18422 47.71 +.9Oragenics rs OGEN ... ... ... 6.80 .60 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page6 www.sunnewspapers.net The Sun/Friday, September 7, 2018

PAGE 59

tOrange ORAN .41e 2.6 ... 18.57 15.85 237 15.72 -9.7OrchidIsl ORC 1.08e 13.6 42 10.47 6.77 783 7.94 -14.4OrchidsPP TIS 1.40 55.1 4 15.74 .70 379 2.54 -80.2OrionECarb OEC .72 ... 72 36.55 21.10 574 33.25 +29.9OrionGpHl ORN ... ... ...dd 9.83 5.50 110 8.13 +3.8tOrix IX ... ... ... 100.03 77.59 18 77.65 -8.4OrmatTc ORA .49 .9 47 70.68 45.79 160 52.72 -17.6OshRusS n OUSM ... ... ... 29.13 24.89 59 28.95 +7.1OshIntQ n ONTL ... ... ... 29.06 25.73 2 26.00 -5.9OshkoshCp OSK .96 1.4 16 100.26 66.77 602 70.31 -22.6tOsiskoGl n OR .20 ... ... 14.39 7.45 732 7.47 -35.4OutfrontM OUT 1.44 7.2 17 25.30 17.75 1035 20.00 -13.8OversSh wi OSG/WI ... ... ... 2.75 OverSh rs OSG ... ... ... 4.16 1.67 1023 3.20 +16.8OwensMin OMI 1.04 5.9 12 29.85 14.07 855 17.60 -6.8OwensCorn OC .84 1.5 18 96.52 55.39 1683 57.14 -37.9OwensIll OI ... ... 21 25.90 16.22 702 17.98 -18.9OwensRM ORM .80f 4.9 11 18.72 13.71 38 16.49 +3.0OxfordInds OXM 1.36 1.5 22 97.19 58.91 59 90.93 +20.9P-QPBF Engy PBF 1.20 2.4 15 53.72 23.34 1574 50.94 +43.7PBF Logist PBFX 1.96f 9.1 11 22.70 17.75 9 21.55 +2.9PCM Fund PCM .96 8.3 ...q 12.13 10.15 40 11.56 -.1PG&E Cp PCG 2.12f 4.7 7 71.57 37.30 13180 45.53 +1.6PGT Inc PGTI ... ... 32 25.95 13.05 401 25.20 +49.6PHH Corp PHH ... ... ...dd 14.32 8.01 38 10.91 +5.9PIMCO1-3Tr TUZ .34a .7 ...q 50.80 49.84 6 49.96 -.7Pimc1-5Tip STPZ .53e 1.0 ...q 52.52 51.20 22 51.41 -1.0Pim15TIPS LTPZ .42e .6 ...q 69.37 64.47 8 66.27 -4.3PimBrdTIPS TIPZ .80e 1.4 ...q 58.70 56.63 3 57.11 -1.9PimLwDur LDUR 2.82e 2.0 ...q 101.42 99.25 43 99.39 -.9PimcoTR BOND 6.13e 6.0 ...q 107.65 101.92 54 102.94 -2.9Pim0-5HYCp HYS 5.21e 5.2 ...q 101.76 97.52 446 99.81 -.7PimIGBd CORP 3.12a 3.1 ...q 106.25 97.04 19 100.75 -4.7PimShMat MINT .82e .8 ...q 101.87 101.35 672 101.47 -.1PimIntMu MUNI 1.26 2.4 ...q 54.58 52.31 18 52.77 -1.6PimSTMun SMMU .47e .9 ...q 50.74 49.49 6 49.96 +.2Pim25yrZro ZROZ 3.07e 2.7 ...q 124.10 106.57 4 112.90 -7.0PJT Part n PJT .20 .4 ...dd 61.18 35.47 136 55.06 +20.7PLDT Inc PHI 1.60e 6.2 ... 34.38 21.58 67 25.69 -14.6PNC pfP PNCpP 1.65 6.1 ... 29.33 26.65 98 26.99 -4.6PNC pfQ PNCpQ 1.34 5.4 ... 25.78 24.15 24 24.94 -1.6PNC PNC 3.80f 2.7 12 163.59 119.77 2254 143.20 -.8PNC wt PNC/WS ... ... ... 89.25 52.70 88.25 +13.5PNM Res PNM 1.06 2.6 20 46.00 33.75 809 40.20 -.6POSCO PKX ... ... ... 93.12 67.17 184 68.41 -12.4PPDAI n PPDF ... ... ... 13.68 3.82 1553 6.22 -12.5PPG s PPG 1.92f 1.7 20 122.07 100.36 1293 112.00 -4.1PPG wd PPG/WD ... ... ... 138.47 PPL Cap 73 PPX 1.48 5.9 ... 25.76 24.40 9 25.21 -1.5PPL Corp PPL 1.64 5.3 13 39.90 25.30 6666 30.92 -.1PQ GrpH n PQG ... ... 35 18.69 12.88 66 17.27 +5.0PS BusPk PSB 4.20f 3.2 26 137.60 107.91 100 130.58 +4.4PSBPk pfU PSBpU 1.44 5.7 ... 25.99 24.36 13 25.17 -.3PSBPk pfV PSBpV 1.42 5.7 ... 26.08 24.06 7 25.00 -1.2PS BusP pfY PSBpY ... ... ... 24.78 22.04 13 23.39 -4.9PS BusP pfX PSBpX 1.31 5.5 ... 25.50 22.32 20 23.90 -5.4PS BsPk pfW PSBpW ... ... ... 25.77 22.23 8 23.86 -5.5PVH Corp PVH .15 .1 15 169.22 120.91 1908 136.40 -.6PcrTrnd750 PTLC ... ... ...q 31.46 26.28 140 31.07 +8.5PcrTrnd450 PTMC ... ... ...q 33.96 28.24 62 33.57 +7.9PcrTrnd100 PTNQ ... ... ...q 36.43 27.63 57 35.31 +16.7PacrCash n GCOW ... ... ... 34.59 29.76 20 30.49 -3.1PacrTrendp PTEU ... ... ... 33.39 26.51 44 27.03 -12.0Pacr Wlth n PWS ... ... ... 27.67 23.99 7 26.40 +4.6Pac Cash n CALF ... ... ... 32.73 23.32 3 29.51 +13.1tPacDvCsh n ICOW ... ... ... 31.03 26.71 15 26.69 -9.0PacCashCow COWZ ... ... ... 28.80 PacifCstOil ROYT .15e 5.6 6 2.76 1.42 229 2.64 +36.1PacDrill rs PACD ... ... ...dd .48 .37 .38 PacGE pfA PCGpA 1.50 6.0 ... 33.00 21.19 3 25.00 -11.3PacGE pfB PCGpB 1.37 6.0 ... 29.83 20.49 3 23.00 -11.0PacGE pfC PCGpC 1.25 5.9 ... 27.84 19.75 1 21.25 -13.6PacGE pfD PCGpD 1.25 5.8 ... 26.74 19.31 4 21.40 -11.4PacGE pfE PCGpE 1.25 5.9 ... 29.48 19.60 0 21.01 -14.8PacGE pfG PCGpG 1.20 5.8 ... 27.10 18.54 20.64 -16.0PacGE pfH PCGpH 1.12 5.8 ... 29.54 17.36 1 19.33 -16.2PacGE pfI PCGpI 1.09 5.7 ... 25.90 17.25 1 19.05 -15.5Pacif pf PPWp 5.00 5.0 ... 100.26 PackAmer PKG 3.16 2.8 18 131.13 107.39 585 111.56 -7.5Pagsegur n PAGS ... ... ... 39.97 24.57 3111 25.83 -18.5PalatinTch PTN ... ... ...dd 1.59 .47 1079 1.01 +17.6PaloAltNet PANW ... ... ...dd 232.88 135.85 2085 220.37 +52.0PampaEng PAM ... ... ... 72.98 24.93 985 30.55 -54.6Pandora P ... ... ...dd 9.37 4.09 7531 8.62 +78.8PanhO&G PHX .16 .9 ...cc 25.30 17.65 12 18.65 -9.2ParPetr rt PARR/r ... ... ... .06 ParPetrol PARR ... ... 34 21.94 16.42 17.87 -7.3ParTech PAR ... ... 74 26.40 7.31 242 21.44 +129.3ParaGold n PZG ... ... 3 1.80 1.01 19 1.06 -18.5ParamtGp PGRE .40 2.5 ... 16.61 13.70 1228 15.71 -.9Paretem rs TEUM ... ... ...dd 3.59 .54 869 2.77 +33.8ParkEl PKE .40 1.9 17 24.16 15.43 57 20.73 +21.6ParkHot n PK 2.20f 6.5 ... 33.99 23.91 1282 33.82 +17.6ParkNatl PRK 3.84 3.5 16 119.00 93.46 25 110.06 +5.8ParkDrl rs PKD ... ... ... 21.60 3.08 24 3.40 ParkerHan PH 3.04 1.7 22 212.80 152.47 842 177.83 -10.9ParsleyEn PE ... ... 30 33.43 21.12 3725 26.44 -10.2PartRe pfF PREpF 1.47 5.9 ... 25.97 24.68 1 25.00 -2.3PartRe pfG PREpG 1.63 6.2 ... 27.44 25.81 4 26.13 -2.6PartRe pfH PREpH 1.81 6.6 ... 29.54 26.81 10 27.52 -4.0PartRe pfI PREpI 1.47 5.8 ... 27.08 24.91 7 25.14 -4.3PartyCity n PRTY ... ... 14 16.95 9.50 921 15.00 +7.5PaycomSft PAYC ... ... ...cc 156.99 72.91 744 152.04 +89.3PeabodyE n BTU .60 1.4 ... 47.84 28.08 1642 42.33 +7.5PeabEn pfA BTUp 2.13 ... ... Pearson PSO .80e 6.9 ... 12.73 7.62 167 11.56 +17.7Pebblebrk PEB 1.52 4.1 21 41.65 32.73 8561 37.25 +.2Pebble pfC PEBpC 1.63 6.5 ... 26.05 23.93 2 25.09 -.7Pebbleb pfD PEBpD 2.09 8.3 ... 26.30 24.11 1 25.33 -1.7Pedevco rs PED ... ... ... 4.44 .26 129 2.42 +656.3Pembina g PBA 1.56 ... 25 36.99 29.28 605 33.23 -8.2Penney JCP ... ... 29 4.75 1.60 8609 1.71 -45.9PennaRE PEI .84 8.3 14 12.52 8.86 541 10.08 -15.2PenRE pfB PEIpB 1.84 7.4 ... 25.57 20.21 1 24.75 -1.7PenRE pfC PEIpC 1.80 7.5 ... 26.63 19.44 8 23.91 -7.7PenRE pfD PEIpD 1.72 7.4 ... 25.83 19.01 5 23.16 -7.8PennyMFn PFSI .47p ... 8 25.20 16.40 178 21.70 -2.9sPennyMac PMT 1.88 9.3 21 20.20 14.87 379 20.28 +26.2Penny pfA PMTpA 2.03 8.1 ... 25.80 23.11 35 25.06 -.7PennyM pfB PMTpB ... ... ... 25.45 23.68 44 25.00 -.7Penske PAG 1.40f 2.7 12 54.83 41.74 165 51.99 +8.7Pentair PNR .70 1.6 13 74.84 41.00 1532 43.48 -38.4Penumbra n PEN ... ... ...cc 167.35 82.55 305 142.45 +51.4PerfFood n PFGC ... ... 21 39.45 26.35 537 32.70 -1.2sPerkElm PKI .28 .3 36 93.27 66.48 581 94.41 +29.1PermRck n PRT ... ... ... 16.69 12.87 45 13.21 -14.8Prmian PBT .65e 7.6 24 10.30 8.06 114 8.49 -4.3Perrigo PRGO .76 1.0 ...dd 95.93 67.53 1448 76.00 -12.8Perspecta n PRSP ... ... ... 25.45 19.84 1280 24.16 -1.6PetChina PTR .70e 1.0 ... 85.02 61.87 90 73.10 +4.5PetrbrsA PBR/A ... ... ... 14.98 7.55 6544 9.19 -6.5Petrobras PBR ... ... ... 17.20 9.02 19011 10.63 +3.3Pfenex PFNX ... ... ...dd 8.42 2.07 340 5.10 +91.7Pzer PFE 1.36 3.3 17 42.77 33.20 17309 41.78 +15.4Pzer wd PFE/WD ... ... ... 28.25 PhlpsSelEn DSE 1.26 21.5 ... 7.18 4.89 84 5.87 +.3PhilaEn n PESC ... ... ... PhilipMor PM 4.56f 5.8 19 119.43 76.21 4674 78.62 -25.6PhilipsNV PHG .88e 2.0 ... 45.70 35.47 948 43.34 +14.7Phillips66 PSX 3.20f 2.7 27 123.97 82.66 1944 116.70 +15.4Phill66LP PSXP 3.01f 5.8 19 56.48 44.40 447 52.21 -.3PhoenixCo n PFX ... ... ... PhxNMda FENG ... ... ...cc 8.14 3.82 155 5.03 -22.5PhysRltTr DOC .92 5.3 46 19.07 14.13 825 17.30 -2.6PiedmOfc PDM .84 4.2 9 20.57 16.69 388 19.81 +1.0Pier 1 PIR .28 15.6 ...dd 5.92 1.74 1508 1.79 -56.8PimUS Eq n MFUS ... ... ... 30.04 25.01 3 29.68 +7.5Pim IntEq n MFDX ... ... ... 28.41 24.89 0 25.13 -6.0PimEmMkt MFEM ... ... ... 28.32 23.08 7 23.44 -10.4PimcoCA PCQ .92 5.4 ...q 17.89 14.43 39 17.09 -1.0PimcoCA2 PCK .65 7.4 ...q 10.31 8.01 47 8.76 -13.8PimcCA3 PZC .72 6.6 ...q 11.11 9.55 26 10.89 +4.3PimcoCp&I PCN 1.35 7.3 ...q 18.60 16.03 92 18.48 +7.4PimCpOp PTY 1.56a 8.6 ...q 18.93 15.86 229 18.12 +10.1PimDyCrd PCI 1.97 8.1 ...q 24.47 21.61 367 24.41 +8.8sPimDyInco PDI 2.65a 8.0 ...q 33.13 28.84 191 33.29 +10.8PimcIncStr PFL 1.08 8.9 ...q 12.54 11.15 59 12.15 +4.0PimIncStr2 PFN .96 9.0 ...q 10.89 10.00 136 10.71 +2.7PimStPls PGP 2.20 15.1 ...q 17.09 12.37 108 14.61 -5.0PimcoHiI PHK 1.24 13.8 ...q 8.98 7.19 356 8.97 +20.2PimIncOpp PKO 2.28a 8.3 ...q 27.98 24.50 32 27.44 +5.9PimcoMuni PMF .98 7.3 ...q 14.23 12.29 36 13.37 +2.8PimcoMu2 PML .78 5.9 ...q 13.56 11.80 104 13.29 +.8PimcMu3 PMX .75 6.6 ...q 12.18 10.76 38 11.55 -.3PimcoNY PNF .68 5.5 ...q 13.35 11.26 12 12.30 -3.8PimcoNY2 PNI .80 7.0 ...q 12.51 10.40 25 11.43 -4.7PimcNY3 PYN .63 6.3 ...q 10.27 8.50 7 9.96 +.4PimcoStrIn RCS .96 9.4 ...q 10.31 8.62 104 10.17 +10.8PinnaclFds PF 1.30 2.0 13 70.51 52.25 2007 66.19 +11.3PinWst PNW 2.78 3.5 18 92.42 73.41 617 80.20 -5.8PionDvrsHi HNW 1.38 9.3 ...q 16.57 14.25 65 14.86 -5.7PionEnSvc PES ... ... ...dd 6.35 1.70 478 2.90 -4.9PionFltRt PHD .72 6.5 ...q 12.22 10.91 53 11.07 -3.5PionHiIn PHT 1.14 12.4 ...q 10.12 9.16 120 9.18 -5.5PioMuAdv MAV .84 7.5 ...q 11.88 10.50 24 11.18 -1.7PioMunHi MHI .84 7.2 ...q 12.35 11.10 85 11.63 -1.9PioNtrl PXD .32 .2 ...cc 213.40 127.26 1533 164.63 -4.8PiperJaf PJC 1.50f 2.0 13 99.80 52.75 44 75.15 -12.9PitnyBw PBI .75 10.2 5 14.80 7.05 2365 7.36 -34.2PitnyBw 43 PBIpB 1.67 7.1 ... 25.80 21.46 58 23.82 -2.3PivotSft n PVTL ... ... ... 31.24 15.11 1314 26.95 +71.3PlainsAAP PAA 1.95 7.6 41 27.70 18.38 3102 25.57 +23.9PlainsGP rs PAGP 1.70 ... 49 27.00 18.98 1524 24.87 +13.3PlanetFit n PLNT ... ... 2 53.41 24.53 722 49.81 +43.8Plantron PLT .60 .9 21 82.28 41.85 554 63.36 +25.8PlatfmSpc PAH ... ... 18 13.54 9.09 4270 12.96 +30.6PlatGpM rs PLG ... ... 1 .72 .08 2201 .11 -63.8PlayAGS n AGS ... ... ... 32.80 16.66 258 30.06 +62.5PlymInd n PLYM 1.50 9.7 ...dd 19.00 14.37 14 15.42 -16.6PlymInd pfA PLYMpA 1.88 7.5 ... 26.07 23.68 3 25.00 -.6PolarStarR PSRT ... ... ... Polaris PII 2.40 2.2 29 137.66 93.16 708 110.25 -11.1PolyMet g PLM ... ... ...dd 1.36 .58 325 .89 +3.7PolyOne POL .70 1.7 19 47.48 35.67 330 42.20 -3.0PortGE POR 1.45 3.1 23 50.11 39.02 320 47.37 +3.9PostHldg POST ... ... 25 99.60 70.66 545 98.10 +23.8PowrREIT PW ... ... ...dd 7.29 5.50 5.98 -2.9PwREIT pfA PWpA ... ... ... 26.55 25.02 0 25.75 +.5PS AlphaQ PQY ... ... ...q PSActUSRE PSR 2.33e 1.9 ...q 83.71 72.60 79.16 -3.5PS SPXDn PHDG .41e 1.3 ... 34.48 25.86 28.30 +3.7PS GrMult PSMG ... ... ... 14.48 13.28 14.00 +1.3PS BalMul PSMB ... ... ... 13.94 13.01 13.48 +.1PS ModCon PSMM ... ... ... 14.45 12.79 13.16 +.3PS Consrv PSMC ... ... ... 12.98 12.60 12.75 -.8PSCrudeDS DTO ... ... ...q 140.96 51.80 5 56.50 -36.3PwSBMetS BOS ... ... ...q 19.80 13.07 16.82 -15.1PSBMetDL BDD ... ... ...q 11.60 6.52 6.65 -36.8PSBMetDS BOM ... ... ...q 12.41 4.24 6.00 -19.1 PSCrudeLg OLO ... ... ...q 6.50 4.12 3 6.27 +23.1PSCrudeSh SZO ... ... ...q 90.00 44.71 62.37 -18.6PwshDB DBC ... ... ...q 18.47 15.04 17.91 +7.8PwShCurH DBV ... ... ...q 24.63 21.17 24.43 +3.0PS Engy DBE ... ... ...q 17.40 12.23 16.57 +14.0PS PrcMet DBP ... ... ...q 40.26 36.39 37.83 -1.7PS Silver DBS ... ... ...q 27.91 23.98 24.97 -4.1PS Agri DBA ... ... ...q 19.68 18.18 19.14 +2.0PS Oil DBO ... ... ...q 12.75 8.27 11.77 +16.0PS Gold DGL ... ... ...q 43.28 39.29 40.85 -1.2PS BasMet DBB ... ... ...q 19.94 17.31 18.76 -3.3PS USDBull UUP ... ... ...q 25.00 23.09 24.80 +3.2PS USDBear UDN ... ... ...q 23.27 21.57 21.75 -2.8PShPuLgGr PXLG .42e .8 ...q 50.50 41.88 50.39 +10.9PShPuLVal PXLV .76e 2.0 ...q 40.74 35.88 38.48 -.6PSS&PMom SPMO ... ... ...q 38.04 30.30 37.55 +9.1PSS&PVal SPVU ... ... ...q 37.53 31.33 34.33 -1.2PSShTHYB PGHY 1.08 4.6 ...q 24.38 23.19 23.56 -1.2PS SrLoan BKLN 1.01 4.8 ...q 23.27 22.96 22.99 -.2PS IntlBd PICB .57 2.2 ...q 28.77 26.05 26.22 -5.0PS CEFInc PCEF 1.91 8.3 ...q 24.24 22.35 23.05 -3.6PSVrdoTF PVI ... ... ...q 26.18 24.51 24.94 +.1PShCalMu PWZ .80 3.1 ... 26.50 25.41 25.87 -2.0PShNYMu PZT .86 3.6 ... 24.80 23.71 24.06 -2.5PShNatMu PZA .87 3.5 ... 25.90 24.84 25.15 -2.6PSHYCpBd PHB .84 4.5 ...q 19.14 18.34 18.42 -2.8PwShPfd PGX .86 5.9 ...q 15.12 14.10 14.50 -2.4PShEMSov PCY 1.50 5.6 ... 30.23 26.69 26.92 -8.9PShGClnEn PBD .17e 1.3 ...q 13.78 12.11 12.86 -2.1PSEmgMkt PXH .49e 2.2 ...q 25.32 21.01 21.91 -1.9PSDvMxUSs PDN .53e 1.5 ...q 36.59 31.96 34.52 +.3PSDvxUS PXF 1.11e 2.5 ...q 48.75 42.65 44.73 -1.5PShIntlDev IDHQ .33e 1.4 ...q 25.51 22.71 24.21 +.2PSAsxJ PAF 1.91e 3.3 ...q 62.67 55.81 57.97 -1.6PSIndia PIN .12e .5 ...q 27.95 23.31 24.98 -5.4PSS&PBW PBP 1.07e 3.3 ...q 22.99 19.67 21.90 +2.1Praxair PX 3.30 2.1 35 168.54 129.83 898 156.67 +1.3PrecDrill PDS .28 ... ...dd 4.14 2.26 1894 3.45 +14.2PfdAptCm APTS 1.02 5.8 ...dd 22.71 13.60 139 17.60 -13.1Prestige rs PBH ... ... 3 258.98 27.84 300 38.38 -13.6Pretium g PVG ... ... ... 12.44 6.17 11007 6.94 -39.2Primerica PRI 1.00 .8 15 124.35 71.60 167 123.10 +21.2PrinEdgAIn YLD .75e ... ...q 42.10 39.36 1 40.94 -.8PrinActGl GDVD ... ... ... 29.52 26.41 0 27.93 -.3Prin Cont n PVAL ... ... ... 27.47 25.45 27.47 +7.8Prn MegC n USMC ... ... ... 28.10 24.58 4 27.88 +6.1PrinSpec n PREF ... ... ... 101.70 94.59 0 94.74 -5.6PrincREstI PGZ 1.32m 7.3 ...q 19.52 16.21 23 18.13 +5.5PrinEq n PEM ... ... ... ProAssur PRA 1.24a 2.5 26 63.45 34.95 163 49.00 -14.3ProLogis PLD 1.92 2.9 28 68.20 58.28 2521 67.18 +4.1ProPetr n PUMP ... ... ... 22.88 11.13 1841 14.69 -27.1PrShtDow rs DOG ... ... ...q 68.36 55.56 58.56 PrShtMC rs MYY ... ... ...q 50.12 42.84 43.44 PrUltDow s DDM ... ... ...q 50.80 33.90 410 47.92 ProUltMC s MVV ... ... ...q 47.05 33.16 22 46.11 PrUltQQQ s QLD ... ... ...q 102.51 61.33 1774 96.32 +31.4ProUltSP s SSO .40e .3 ...q 127.83 91.30 1613 124.63 +13.9PrUShCnG SZK ... ... ...q 17.35 12.80 1 14.81 +8.9ProShtHY SJB ... ... ...q 23.91 22.62 84 22.74 -1.7ProUShBM rs SMN ... ... ...q 33.68 23.46 25.48 Pro20 yrT UBT 1.13e 1.5 ...q 86.90 69.88 6 75.11 -10.1Pro7-10yrT UST .42e .8 ...q 60.83 51.89 4 54.16 -5.7ProSShOG DDG ... ... ...q 27.00 20.60 21.45 -6.6ProSShFn rs SEF ... ... ...q 26.42 21.80 22.76 ProLCCre s CSM .67e .9 ...q 72.41 60.76 30 71.44 +7.0ProUltTl s LTL ... ... ...q 50.99 35.57 0 41.99 -2.8ProHdgRep HDG ... ... ...q 46.26 44.25 9 45.21 -.3ProUltEM EET ... ... ...q 114.48 69.56 4 71.00 -24.4ProRaLS RALS .62e 1.7 ...q 38.19 35.58 0 36.23 -3.7ProUSL7-10T PST ... ... ...q 23.82 20.50 11 22.73 +5.5ProShtEafe EFZ ... ... ...q 27.23 23.78 3 26.68 +4.7ProShtEM EUM ... ... ...q 20.03 16.23 509 19.71 +9.8ProUltEaf s EFO ... ... ...q 50.26 38.07 9 38.80 ProUEurop UPV ... ... ...q 66.95 50.15 0 51.20 -12.6ProShtBM SBM ... ... ...q 19.75 16.90 0 17.50 -1.0ProUltSEM EEV ... ... ...q 9.95 6.82 8.17 -2.4ProUltRE s URE ... ... ...q 70.33 50.79 11 69.16 +4.9ProUltFin s UYG ... ... ...q 47.86 33.38 32 45.09 ProShtRE REK ... ... ...q 17.94 15.05 6 15.22 -3.8ProShtChi50 YXI ... ... ...q 21.12 16.42 2 20.55 +6.8ProUltSem s USD ... ... ...q 54.11 29.16 29 44.48 ProUltUt s UPW ... ... ...q 54.09 37.86 1 50.69 +7.7PrUltTech s ROM ... ... ...q 124.42 70.64 90 115.98 +32.2ProUltJpn s EZJ ... ... ...q 50.46 35.37 2 37.85 ProUltO&G DIG .46e 1.2 ...q 47.42 29.96 68 39.43 -.4ProUltInd s UXI ... ... ...q 83.64 58.18 0 77.57 +6.2PrUltHCr s RXL .63e .6 ...q 111.24 79.39 5 109.46 +24.0ProUCnsSv s UCC ... ... ...q 109.15 66.38 0 106.88 +31.2PrUCnsGd s UGE ... ... ...q 52.04 37.81 0 42.77 -12.7ProUBasM UYM .15e .2 ...q 82.75 59.18 1 69.52 -6.1PrUlPR2K s URTY ... ... ...q 114.27 62.23 103 108.82 +32.2PUltM400 s UMDD .03e ... ...q 138.30 83.94 1 134.00 +14.7ProUltSC s SAA ... ... ...q 134.63 79.80 3 131.18 +30.3ProUPD30 s UDOW ... ... ...q 116.82 63.65 565 104.01 +10.3ProUlR2K s UWM ... ... ...q 89.24 58.33 76 86.49 +22.4ProSht20Tr TBF ... ... ...q 23.81 21.58 440 22.87 +4.6PUltSP500 s UPRO ... ... ...q 57.56 35.60 3285 55.38 ProUChin50 XPP ... ... ...q 113.86 61.10 3 64.30 -23.4PrUSSilv s ZSL ... ... ...q 45.20 27.80 57 44.40 +41.4PUVixST rs UVXY ... ... ...q 34.66 7.95 43301 8.97 -12.1ProVixST rs VIXY ... ... ...q 46.84 21.24 2272 25.01 +8.0PS ShCrd rs OILD ... ... ... 90.88 31.56 35.52 PS Crde n OILU ... ... ... 64.70 19.89 262 51.79 +39.1PrUCrude rs UCO ... ... ...q 34.79 15.23 2477 30.61 +30.6PrUltYen rs YCL ... ... ...q 65.77 55.52 0 56.57 -1.5PrSUltNG rs BOIL ... ... ...q 49.80 25.20 26.50 PVixMTFut VIXM ... ... ...q 28.17 19.88 22 21.78 +3.0PrUltSilv AGQ ... ... ...q 39.51 22.18 140 22.66 -33.1PrUltShN s KOLD ... ... ...q 52.12 30.06 26 41.82 +5.5ProUShGld GLL ... ... ...q 86.21 63.08 3 82.60 +19.5PrSUShAus CROC ... ... ...q 53.51 42.20 53.18 +16.3PrUltShYen YCS ... ... ...q 76.95 64.93 19 74.29 -.9ProSUltGold UGL ... ... ...q 44.38 31.92 15 33.31 -18.1ProShtVx s SVXY ... ... ...q 139.47 9.53 13567 13.87 -89.2PrUShCrd s SCO ... ... ...q 39.80 14.69 2488 16.05 -34.6ProShtEuro EUFX ... ... ...q 43.05 38.37 1 42.01 +5.1ProUltEuro ULE ... ... ...q 18.97 15.00 1 15.84 -9.3ProUShEuro EUO ... ... ...q 24.45 19.46 59 23.18 +9.3ProctGam PG 2.87 3.5 22 94.67 70.73 7541 82.65 -10.0ProgsvCp PGR .69e 1.0 28 68.95 43.59 1771 68.82 +22.2ProsHldg PRO ... ... ...dd 41.10 21.36 173 38.07 +43.9ProShtQQQ PSQ ... ... ...q 39.03 29.10 1998 30.01 -15.7ProShSP rs SH ... ... ...q 33.12 27.36 3069 27.72 -8.2PrUShSP rs SDS ... ... ...q 49.48 33.19 4128 34.06 -17.0PrUShDow rs DXD ... ... ...q 45.64 30.08 32.88 PUShtMdC MZZ ... ... ...q 23.47 15.61 3 15.90 -15.2PUShtQQ rs QID ... ... ...q 64.80 41.48 43.04 PrShRs2K rs SRTY ... ... ...q 44.45 20.36 633 21.36 -34.0PrUShD3 rs SDOW ... ... ...q 29.35 14.83 3046 15.11 -22.5PUltShtF rs FINZ ... ... ...q 13.97 6.47 11 6.90 -14.9sPrSUlhGM rs GDXS ... ... ...q 21.83 12.07 7 21.72 +55.3ProUShL20 TBT ... ... ...q 39.86 32.99 2335 36.55 +8.2PrShR2K rs RWM ... ... ...q 46.84 36.82 413 37.44 -11.4PrUShHC rs RXD ... ... ...q 32.64 22.56 1 22.77 -24.3PrUShCnS rs SCC ... ... ...q 29.73 17.00 0 17.35 -28.3PrUShRE rs SRS ... ... ...q 37.33 26.08 8 26.51 -9.3PUShtR2K TWM ... ... ...q 21.50 13.00 763 13.42 -23.1PrUShtSC SDD ... ... ...q 20.12 10.94 11.12 -28.8PUShChi50 rs FXP ... ... ...q 83.24 49.48 59.72 PS DecRt n EMTY ... ... ... 38.59 29.57 1 30.12 -10.1PUShtIndl SIJ ... ... ...q 21.15 14.51 14.81 -12.1PS OnlSt n CLIX ... ... ... 51.84 37.63 8 47.08 +19.8PrShtSmC SBB ... ... ...q 38.63 29.00 3 29.27 -14.7PUPShtMC SMDD ... ... ...q 14.43 7.66 7.76 -22.6PrSh K1 n OILK ... ... ... 27.25 18.41 5 25.49 +17.7PUShtEur EPV ... ... ...q 34.85 26.83 24 32.76 +5.7PUShtSPX rs SPXU ... ... ...q 60.28 36.76 39.68 PrUOGEx rs UOP ... ... ...q 18.87 18.78 18.82 PUShtJpn EWV ... ... ...q 33.05 22.75 10 28.40 +7.4ProSPDvA NOBL 1.00e 1.5 ...q 67.98 57.45 450 66.97 +4.6PUltShEafe EFU ... ... ...q 25.74 19.90 2 24.70 +8.4PrUGMin rs GDXX ... ... ...q 50.96 23.45 10 23.50 -44.2PrUltBra rs UBR ... ... ...q 107.88 42.66 2 45.59 -41.6PrSht20yTr TTT ... ... ...q 31.13 25.65 115 27.13 +2.0ProGblInf TOLZ 1.63e 3.9 ...q 44.51 39.30 8 42.28 -1.4PUltShOG DUG ... ... ...q 50.50 28.56 54 32.97 -10.9PS MngdF FUT ... ... ... 40.60 39.00 40.49 +.5PrGPrEq bt PEX 1.53e 4.2 ...q 43.06 34.68 1 36.45 +1.7ProEurDiv EUDV .15p ... ...q 44.13 39.91 0 41.76 PHYIntH bt HYHG 3.16 4.7 ...q 69.64 65.87 29 67.31 +.1ProSPxTch SPXT .23p ... ...q 55.35 48.05 54.91 +5.0ProSPxHC SPXV .24p ... ...q 60.55 52.02 60.55 +11.2ProMerger MRGR .12e .3 ...q 36.58 34.73 26 36.47 +.6ProSPxFin SPXN .23p ... ...q 59.81 51.03 59.36 +9.4ProSPxEgy SPXE .22p ... ...q 60.85 44.29 60.70 +7.5PrUltPFn FINU .29e .3 ...q 134.30 65.55 65 101.15 -4.0PrUltPFn s FINU/WI ... ... ...q PrS HdJp n HGJP ... ... ... 30.04 PrIGIntH bt IGHG 2.15 2.9 ... 78.88 72.76 65 74.36 -3.5ProSht7-10y TBX ... ... ...q 29.77 27.55 9 29.08 +2.7ProUShHm HDZ ... ... ...q 14.35 ProUHome HBU ... ... ...q 20.75 PrUSOGEx SOP ... ... ...q 16.08 16.08 16.08 PrUShBrz rs BZQ ... ... ...q 56.45 32.05 46.05 sPrSPMCDv REGL .65e 1.1 ...q 57.85 49.97 8 57.78 +6.0ProSR2KDv SMDV .47e ... ...q 60.03 51.18 10 59.59 +8.0PSSTEm bt EMSH 4.88e 6.7 ... 78.63 73.24 0 73.28 -4.7ProUltHY UJB 1.72e 2.6 ...q 68.43 62.89 66.32 +1.2tPrUShtUtl SDP ... ... ...q 31.15 22.19 7 22.10 -12.4PrUltShtTc REW ... ... ...q 21.06 10.55 16 11.31 -31.3PrUShtFn SKF ... ... ...q 27.17 18.17 34 18.55 -11.2Pro CovBd n COBO ... ... ... PUShtSem rs SSG ... ... ...q 30.40 14.70 15.28 ProMornAlt ALTS .38e 1.0 ...q 39.08 36.94 2 37.82 -.5Pro30BEI RINF .58e 2.0 ...q 29.48 27.02 2 29.20 +5.3ProDivGro EFAD .70e 1.9 ...q 37.52 PS EMkDv EMDV ... ... ... 64.49 52.24 2 54.01 -7.8ProCdNASh WYDE ... ... ...q 33.50 32.00 0 32.03 -1.1Pr GBIGl n GGOV ... ... ... ProsCap 24 PBB 1.56 6.2 ... 26.26 24.96 22 25.15 -2.9ProspBcsh PB 1.44 1.9 19 79.20 55.84 336 74.95 +7.0Protalix PLX ... ... ...dd .92 .38 147 .46 -30.1ProtLf n PLpE 1.50 ... ... ProtoLabs PRLB ... ... 81 156.53 70.70 157 154.65 +50.1Provect wt PVCT/WS ... ... ... .02 ProvidFS PFS .84f 3.3 17 29.12 23.26 225 25.28 -6.3ProvMtgC PMCA ... ... ... Prudentl PRU 3.60 3.6 10 127.14 92.05 1270 98.73 -14.1Prudentl18 PFK .65 2.6 ... 25.59 24.92 24.99 -.4PrudFn 52 PJH 1.44 5.7 ... 26.09 24.90 23 25.17 -.3PrudtlF 53 PRH 1.43 5.7 ... 25.85 24.90 26 25.06 -.9PruSDHiY GHY 1.32 9.6 ...q 15.06 13.70 13.68 -5.1PruUK pf PUKp 1.69 6.4 ... 27.17 25.66 29 26.28 +.3PruUK pfA PUKpA 1.63 6.2 ... 26.99 25.47 23 26.10 Prud UK PUK 1.49e 3.4 ... 55.36 43.12 147 44.05 -13.3PruShHiY ISD 1.32 9.4 ...q 15.30 13.98 13.99 -5.3PSEG PEG 1.80 3.4 18 54.50 45.05 3297 53.08 +3.1PubStrg PSA 6.80 3.2 23 234.90 180.48 715 214.75 +2.8PubSt pfU PSApU 1.41 5.6 ... 25.55 24.19 18 25.29 +.6PubSt pfV PSApV 1.34 5.4 ... 25.67 23.63 19 24.86 -1.4PubSt pfW PSApW 1.30 5.3 ... 25.60 22.92 21 24.45 -2.2 PubSt pfX PSApX 1.30 5.3 ... 25.79 22.93 12 24.46 -2.1PubSt pfY PSApY 1.59 6.1 ... 27.31 25.72 24 25.93 -2.5PubSt pfZ PSApZ 1.50 5.8 ... 27.56 25.38 27 25.81 -2.4PubSt pfG PSApG ... ... ... 25.63 22.49 28 24.42 -2.1PubSt pfF PSApF 1.29 5.2 ... 25.69 22.00 15 24.64 -1.5PubSt pfE PSApE 1.23 5.1 ... 25.48 22.29 17 23.99 -3.6PubSt pfD PSApD 1.24 5.2 ... 25.41 22.39 19 24.22 -3.2PubSt pfC PSApC ... ... ... 26.45 23.05 18 24.58 -3.5PubSt pfB PSApB ... ... ... 26.69 23.90 20 25.32 -1.4PubSt pfA PSApA 1.47 5.6 ... 27.79 25.32 5 26.02 -1.9PulteGrp PHM .36 1.3 16 35.21 25.35 5092 28.07 -15.6sPureStrg n PSTG ... ... ...dd 27.71 14.35 3368 28.12 +77.3PutHiInSec PCF .37 3.9 ...q 9.55 8.60 9.45 +4.8PMMI PMM .44 6.2 ...q 7.72 6.89 155 7.06 -4.7tPMIIT PIM .31 6.8 ...q 4.89 4.54 60 4.58 -4.0PMOT PMO .71 6.1 ...q 12.85 11.44 43 11.64 -5.7PPrIT PPT .31 6.0 ...q 5.50 5.05 133 5.24 -1.7tPuxin n NEW ... ... ... 35.00 12.20 65 11.75 -44.0PzenaInv PZN .41e 4.6 18 13.15 8.61 30 8.94 -16.2Q2 Hldgs QTWO ... ... ...dd 64.25 36.25 303 63.35 +71.9QEP Res QEP .08 .8 27 13.77 7.04 4267 9.54 -.3QIAGEN QGEN ... ... 42 39.45 30.20 837 37.94 +22.7QTS RltTr QTS 1.64 3.6 41 61.55 31.58 245 45.57 -15.9QuadGrph QUAD 1.20 5.4 11 31.29 17.73 156 22.21 -1.7QuakerCh KWR 1.48f .8 37 184.39 135.62 17 183.71 +21.8QuanexBld NX .16 1.0 21 24.60 16.00 339 16.35 -30.1QuantaSvc PWR ... ... 23 40.11 32.19 711 34.26 -12.4QntmDSS rs QTM ... ... 26 6.56 1.58 157 2.11 -62.5Qu Insp100 n BIBL ... ... ... 29.74 25.14 6 27.85 +6.7QnForSm n FFSG ... ... ... 27.44 24.51 11 26.96 +4.5QnForTcG n FFTG ... ... ... 26.55 24.19 14 25.00 -2.3Sage Esg ef GUDB ... ... ... 49.13 MainSecR n SECT ... ... ... 30.14 24.41 59 28.89 +5.6InspCpBd n IBD ... ... ... 28.29 24.07 7 24.48 -3.0QuaInsp n ISMD ... ... ... 31.78 24.65 9 29.78 +12.6QuaInsLg n BLES ... ... ... 30.44 26.62 5 28.26 -.6FormInco n FFTI ... ... ... 27.57 23.70 44 24.07 -3.5FrmHdGr n FFHG ... ... ... 30.36 24.35 8 29.94 +8.7QuanReal n QXRR ... ... ... 26.19 23.44 24.01 -5.0QuanDyn n XUSA ... ... ... 30.80 25.19 30.77 +10.2QuanMulT n QXTR ... ... ... 26.83 24.56 0 26.35 +1.3QuanMulIn n QXMI ... ... ... 26.53 24.73 25.53 -.6QuanGrw n QXGG ... ... ... 29.10 25.87 0 28.95 +4.2Qudian n QD ... ... 12 34.91 5.46 3295 5.59 -55.4QstDiag DGX 2.00 1.8 20 116.49 90.10 477 109.77 +11.5QuintEn n QES ... ... ... 10.67 6.62 20 7.88 -12.4QuormHl n QHC ... ... ...dd 10.00 3.80 270 4.40 -29.5QuotientTc QUOT ... ... ...dd 17.85 10.35 251 14.95 +27.2Qwest 54 CTV 1.72 6.9 ... 26.37 20.64 76 25.05 +6.4Qwest 9-51 CTW 1.88 7.4 ... 25.89 24.20 25.39 +.8Qwest 4-52 CTX 1.75 6.9 ... 25.80 21.27 25.26 +6.3Qwest 7-52 CTU 1.75 6.9 ... 25.79 21.36 25.27 +6.4Qwest53 CTY 1.53 6.5 ... 25.57 18.66 230 23.66 +7.5Qwest 25 CTZ 1.66 6.7 ... 25.90 20.17 88 24.73 +9.2Qwest 56 CTAA ... ... ... 27.25 21.51 65 26.00 +5.2Qwest57 n CTDD ... ... ... 25.97 20.51 526 24.80 +8.4Qwest56 n CTBB ... ... ... 25.60 19.86 305 23.97 +6.4R -RAIT pfA RASpA 1.94 21.9 ... 17.48 5.90 8.84 -27.2RAIT pfB RASpB 2.09 24.1 ... 18.08 6.21 8.66 -31.2RAIT pfC RASpC 2.22 22.9 ... 18.92 6.35 9.70 -26.7RAIT Fn 24 RFT 1.91 11.3 ... 21.00 15.99 16.91 -11.4RAITFn 19 RFTA 1.78 8.6 ... 23.88 16.60 20.66 -8.2RELX NV s RENX .45e 2.1 ... 23.30 20.06 111 21.77 -5.6RELX plc s RELX .54e 2.5 ... 24.03 20.31 174 21.84 -7.8RH RH ... ... 29 164.49 47.50 3486 129.57 +50.3RLI Corp RLI .88 1.1 32 78.42 50.34 105 78.05 +28.7RLJ LodgT RLJ 1.32 5.9 15 23.97 18.68 1424 22.31 +1.5RLJ Lod pfA RLJpA .49 1.9 ... 28.85 25.23 10 26.33 -2.5RPC RES .40 3.0 18 27.07 12.98 1203 13.33 -47.8RPM RPM 1.28 1.9 27 68.13 46.36 909 67.01 +27.8RYB Edu n RYB ... ... ... 31.80 15.50 118 19.50 +15.5RadianGrp RDN .01 ... 12 23.49 14.06 547 20.50 -.5RadiantLog RLGT ... ... 73 5.45 3.46 310 4.37 -5.0RadLog pfA RLGTpA 2.44 9.4 ... 26.75 23.56 25.88 RafaelHl n RFL ... ... ... 10.31 3.05 30 9.11 +85.9RLauren RL 2.50f 1.9 19 147.79 83.26 676 131.06 +26.4RamcoG RPT .88 6.4 15 15.00 11.15 458 13.81 -6.2RamcG pfD RPTpD 3.63 6.6 ... 58.62 47.86 55.17 -4.3RangeRs RRC .08 .5 16 20.65 11.93 7087 14.95 -12.4RngrEnS n RNGR ... ... ...dd 15.70 6.88 11 8.40 -9.0RJamesFn RJF .88f 1.0 19 102.17 74.14 402 91.82 +3.1RayAdvM RYAM .28 1.3 11 22.96 13.31 759 21.35 +4.4RayAdv pfA RYAMpA 2.00 1.4 ... 157.11 103.42 1 146.50 +1.8Rayonier RYN 1.08 3.1 37 39.73 27.91 390 34.40 +8.8Raytheon RTN 3.47 1.7 29 229.75 179.30 1424 202.21 +8.1RealityETF DIVY .46p ... ...q 28.89 25.57 9 27.10 +4.0RltDvcDiv LEAD ... ... ...q 34.35 28.35 3 34.12 +6.8RealDivc n DFND ... ... ...q 28.60 25.45 0 28.26 +3.7RealDivG n GARD ... ... ...q 26.84 22.16 2 26.09 +4.4Realogy RLGY .27p 1.3 12 35.00 20.02 1470 20.75 -21.7RltyInco O 2.53 4.3 33 60.05 47.25 1478 58.79 +3.1ReavesUtl UTG 1.82 5.9 ...q 35.60 27.13 110 31.02 +.3ReavesU rt UTGr ... ... ... .22 .09 .14 RedHat RHT ... ... 80 177.70 104.51 1080 145.93 +21.5RedLionH RLH ... ... ...dd 14.75 7.00 96 12.90 +31.0RedwdTr RWT 1.20 7.0 13 17.50 14.29 431 17.09 +15.3Reeds REED ... ... ... 3.50 1.30 23 3.30 +112.9RegalBel RBC 1.12 1.3 15 86.65 67.84 173 83.45 +8.9RegalEnt RGC .88a 3.8 24 23.17 14.46 22.99 -.1RgcyCtrs REG 2.22 3.3 24 70.64 54.87 1149 66.37 -4.1RgcyC pfG REGpG 1.50 6.0 ... 25.20 RegHlthPr RHE ... ... 2 1.04 .10 222 .12 -28.8RegHlt pfA RHEpA 2.72 149.5 ... 22.40 1.25 1 1.82 -77.3RegnlMgt RM ... ... 14 37.21 21.47 16 32.70 +24.3RegionsFn RF .56f 2.9 17 20.21 13.03 8569 19.58 +13.3Regions pfA RFpA 1.59 6.3 ... 25.89 25.23 56 25.28 -.2Regns pfB RFpB 1.59 5.9 ... 29.72 26.40 53 26.92 -5.3Regis Cp RGS ... ... 23 22.40 12.72 340 21.83 +42.1ReinsGrp RGA 2.00f 1.4 13 165.12 126.62 170 141.59 -9.2ReinsGp42 RZA 1.55 5.8 ... 29.29 26.54 35 26.90 -2.3ReinsG56 n RZB 1.44 5.6 ... 29.16 25.33 9 25.70 -8.2RelStlAl RS 2.00 2.3 19 97.41 71.17 352 88.25 +2.9RELM RWC .08 2.2 18 4.60 3.40 3.65 +2.8RemaxHld RMAX .80 1.7 54 67.50 43.85 102 48.40 -.2RenaisIPO IPO .02e .1 ...q 31.67 26.00 1 29.86 +5.9RenIntIPO IPOS .24e 1.0 ...q 27.06 21.71 23.09 -5.3RenaisRe RNR 1.32 1.0 ...dd 141.77 116.50 214 131.06 +4.4RenRe prE RNRpE 1.34 5.4 ... 25.96 23.45 8 24.70 -1.8RenRe prC RNRpC 1.52 6.0 ... 26.05 25.05 14 25.25 -1.0ReneSola rs SOL ... ... ...dd 3.79 2.12 50 2.32 -12.8RennFund RCG ... ... ...q 2.20 1.13 4 1.77 +17.7Renren rs RENN ... ... ...dd 3.19 .67 360 1.36 +43.9RepubSvc RSG 1.50f 2.0 34 74.78 60.26 887 74.40 +10.0ResMed RMD 1.48f 1.3 54 112.80 75.28 623 111.93 +32.2ResolEn rs REN ... ... ... 38.64 23.64 249 30.80 -2.1sResoluteF RFP ... ... ...dd 14.45 4.55 301 14.40 +30.3RestBrnds QSR 1.80 3.2 18 68.89 53.09 2351 56.82 -7.6RetailProp RPAI .66 5.2 12 13.78 10.84 1862 12.80 -4.8RetailVal n RVI ... ... ... 38.00 30.06 33.13 +2.3RetractTc RVP ... ... ...dd 1.08 .55 21 .71 +4.4tRevGp n REVG .20 1.4 14 33.15 12.87 3508 13.82 -57.5Revlon REV ... ... ...dd 27.90 14.00 107 23.00 +5.5RexAmRes REX ... ... 10 96.62 70.48 46 76.32 -7.8RexahnPh rs RNN ... ... ...dd 3.19 1.23 73 1.59 -21.3RexfordIR REXR .64 2.0 54 32.91 26.32 490 31.98 +9.7RexfdIn pfA REXRpA ... ... ... 26.41 22.53 24.73 -3.8RexfInR pfB REXRpB 1.47 5.9 ... 25.15 22.33 24.85 +.2Rexnord RXN ... ... 20 31.44 22.89 268 28.88 +11.0Rexnrd pfA RXNpA ... ... ... 66.44 52.97 2 61.25 +4.7RingCentrl RNG ... ... ...dd 95.60 38.45 456 93.35 +92.9tRingEngy REI ... ... ...dd 17.35 10.94 503 10.56 -24.0RioTinto RIO 2.27e 4.9 ... 60.72 46.24 2618 46.59 -12.0RitchieBr RBA .68 1.8 43 38.77 24.08 180 37.73 +26.1tRiteAid RAD ... ... 1 2.80 1.27 40028 1.24 -37.1RivrnOpp n RIV 1.68 8.6 ... 21.63 18.80 38 19.55 -2.3Riv/Doubl n OPP ... ... ... 19.76 17.12 17 17.58 -4.4RoadrnTrn RRTS ... ... 2 9.75 1.10 424 1.11 -85.6RobtHalf RHI 1.12 1.5 28 79.91 44.38 1830 75.33 +35.6RockwlAut ROK 3.68 2.0 27 210.72 155.81 1113 182.09 -7.3RockColl COL 1.32 .9 22 139.63 129.70 2900 139.00 +2.5RogCm gs RCI 1.57 ... 14 54.95 43.11 292 51.76 +1.6Rogers ROG ... ... 38 184.00 105.60 197 137.88 -14.8sRollins s ROL .56 .9 75 60.61 42.82 324 61.13 +31.4Roper ROP 1.65 .5 32 312.38 227.46 587 303.11 +17.0RosettaStn RST ... ... ...dd 17.49 8.71 141 15.09 +21.0Roundys RNDY ... ... ...dd 3.60 Rowan RDC .40 2.8 25 17.33 9.67 2872 14.19 -9.4RBCda pfT RYpT 1.69 ... ... 35.33 27.94 3 31.12 +3.9RoyalBk g RY 3.92f ... ... 87.10 73.10 597 79.16 -3.0RBScotlnd RBS ... ... ... 8.74 6.13 464 6.51 -14.8RBSct prF RBSpF 1.91 7.4 ... 25.86 RBSct prH RBSpH 1.81 7.0 ... 25.68 RBSct prL RBSpL 1.44 5.7 ... 25.25 RBSct prS RBSpS 1.65 6.4 ... 27.63 25.35 21 25.82 +1.5RylCarb RCL 2.40 1.9 16 135.65 101.20 2366 124.04 +4.0RoyDShllB RDS/B 3.76 5.7 100 76.99 56.73 2422 65.72 -3.8RoyDShllA RDS/A 3.76 5.9 96 73.86 55.45 2792 63.68 -4.5RoyceGVal RGT .10e ... ... 11.73 9.76 23 10.48 -3.1RoyceMC RMT .63e 6.0 ...q 10.68 8.53 109 10.43 +10.5Royce RVT 1.22e 7.4 ...q 17.18 14.65 371 16.59 +2.6RubiconPrj RUBI ... ... ...dd 4.20 1.48 240 3.68 +96.8Rudolph RTEC ... ... 16 34.55 21.88 237 26.10 +9.2Ryder R 2.16f 2.8 19 90.26 65.65 393 77.31 -8.2RyersonH RYI ... ... 38 12.95 7.85 114 10.70 +2.9RymanHP RHP 3.40 3.9 18 90.02 58.01 178 87.03 +26.1S -S&P Glbl SPGI 2.00 1.0 30 217.31 150.34 1017 207.02 +22.2SAP SE SAP 1.31e 1.1 ... 122.74 99.20 619 115.33 +2.6SCANA SCG .50 1.3 9 60.59 33.61 1050 36.68 -7.8SCE TrV n SCEpK ... ... ... 29.09 24.70 32 25.56 -3.3SCE I pfF SCEpF 1.41 ... ... SCE II prG SCEpG 1.28 5.4 ... 25.89 21.93 21 23.80 -1.5SCE Tr pfH SCEpH 1.44 5.4 ... 28.49 25.05 15 26.51 -2.0SCETr pfJ SCEpJ 1.34 5.3 ... 27.99 23.96 28 25.27 -2.1SCE Tr pfL SCEpL 1.25 5.4 ... 25.68 21.75 65 22.94 -4.5SJW SJW 1.12a 1.9 21 69.29 51.26 86 58.83 -7.8SK Tlcm SKM ... ... ... 28.97 22.66 1090 25.81 -7.5SLGreen SLG 3.25 3.2 37 106.54 89.46 849 102.98 +2.0SL Grn pfI SLGpI 1.63 6.4 ... 26.00 24.94 24 25.45 +1.5SM Energy SM .10 .3 ...dd 30.90 13.31 1588 29.21 +32.3Spd LgGl n GLDW ... ... ... 123.23 116.88 121.57 +.6SpdrDJIA DIA 3.98e 1.5 ...q 265.93 217.18 3877 260.29 +5.2SpdrGold GLD ... ... ...q 129.52 111.06 4783 113.54 -8.2SpdrStxx50 FEU 1.24e 3.8 ...q 38.51 32.60 27 32.81 -8.7SpdrNoANR NANR ... ... ...q 37.79 32.31 28 32.60 -8.1Spd InDiv n HDWX ... ... ... SpdrLwCbn LOWC 1.69e 1.9 ...q 96.40 84.70 1 90.24 +.5SpdrEuro50 FEZ 1.18e 3.2 ...q 44.23 36.77 3600 37.33 -8.3Spd MsciCh XINA ... ... ... 26.62 17.85 18.59 -22.3S&PEAsia GMF 1.81e 1.9 ...q 116.07 95.02 15 96.35 -7.9Spdr UKS QGBR 1.33e 2.6 ...q 56.39 50.66 50.97 -5.3Spd Spain n QESP ... ... ... SpdrGermS QDEU 1.17e 2.0 ...q 70.20 57.43 59.78 -8.8SpdrJpnS QJPN .85e 1.1 ...q 83.54 73.87 0 75.68 -3.8SpdrCdaS QCAN 1.61e 2.8 ...q 62.76 56.36 58.33 -4.6 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next pageMONEY & MARKET$Page 7 www.sunnewspapers.net The Sun/Friday, September 7, 2018

PAGE 60

Spd Austl n QAUS ... ... ... SpdrEuSmC SMEZ 1.15e 2.0 ...q 69.46 57.42 2 58.97 -7.8S&PChina GXC 1.31e 1.4 ...q 123.91 92.76 130 94.20 -12.1SpdrWldQu QWLD 1.30e 1.7 ...q 80.30 70.00 1 76.90 +2.0SpdrEMQu QEMM 1.31e 2.2 ...q 69.92 57.46 5 58.52 -9.3SpdrEafeSt QEFA 1.62e 2.6 ...q 68.94 61.72 22 62.40 -4.0SpdrGblDv WDIV 3.11e 3.9 ...q 74.14 66.52 13 67.50 -4.7SpAcwiIMI ACIM 1.50e 1.9 ...q 84.34 72.96 3 79.87 +1.3SpdEMkt s SPEM ... ... ...q 42.47 33.76 372 34.00 -10.9tSpdrEMDv EDIV 1.68e 5.7 ...q 36.64 29.48 34 29.57 -10.0SpdrGlbNR GNR .93e 1.9 ...q 53.32 44.68 146 47.80 -2.6Spd Russ n RBL ... ... ... Spd EmEu n GUR ... ... ... Spd IntUt n IPU ... ... ... Spd IntTl n IST ... ... ... Spd InTc n IPK ... ... ... Spd IntMt n IRV ... ... ... SpdIntInd n IPN ... ... ... Spd IntHl n IRY ... ... ... Spd IntFn n IPF ... ... ... Spd EMLA n GML ... ... ... Spd IntEn n IPW ... ... ... Spd IntCn n IPS ... ... ... Spd CnDi n IPD ... ... ... SpdrDJ RE RWO 1.57e 3.2 ...q 49.49 43.96 84 48.79 -.2tSpdrEMSmC EWX 1.00e 2.2 ...q 55.81 45.23 33 45.28 -12.9SpdrIntDiv DWX 2.22e 5.9 ...q 42.92 37.57 40 37.79 -8.3Spd EmM n GAF ... ... ... SpdMS xUS CWI .79e 2.2 ...q 42.01 35.93 126 36.27 -7.0SpdrSPGbl GII 1.63e 3.3 ...q 53.74 47.61 11 49.00 -5.4SpdrIntRE RWX 1.25e 3.2 ...q 42.54 37.90 604 38.56 -4.8SpdrIntlSC GWX 3.63e 1.5 ...q 37.99 32.78 49 33.67 -5.1SpdrWldxUS SPDW .79e 2.6 ...q 33.84 29.49 465 29.90 -5.7SP Mid MDY 2.94e .8 ...q 374.10 311.45 1026 370.28 +7.2S&P500ETF SPY 4.13e 1.4 ...q 291.74 244.95 65798 288.16 +8.0SpdrRRtn RLY .44e 1.7 ...q 27.62 24.88 21 25.88 -2.1SpdrIncAll INKM 1.08e 3.3 ...q 34.66 31.96 2 32.88 -2.2SpdrGblAll GAL 1.04e 2.6 ...q 40.37 36.28 26 38.28 SpdrSenLn SRLN 1.96 4.2 ...q 47.69 46.74 477 47.08 -.2SpdrUShBd ULST .16 .4 ...q 40.82 40.15 13 40.26 +.2SpdrCreEq SYE 1.63e 1.2 ...q 80.85 69.46 0 80.15 +7.4SpdrDblTac TOTL 1.17e ... ...q 49.66 47.11 411 47.39 -2.6SpdrValEq SYV 4.21e 1.4 ...q 70.61 60.69 1 69.09 +4.3SpdrGroEq SYG 1.85e .7 ...q 86.17 73.80 9 85.00 +7.0SpdrBiot s XBI .44e .5 ...q 101.55 78.46 3579 96.69 +13.9sSpdr Div SDY 3.80e 1.9 ...q 98.89 87.95 481 98.82 +4.6SpdrGbDow DGT 1.52e 1.8 ...q 91.75 78.13 1 84.16 -1.5SpdrHome XHB .15e .4 ...q 47.20 37.98 1580 40.36 -8.8SpdrS&PBk KBE .53e 1.1 ...q 52.00 39.61 1143 49.53 +4.6SpdrS&PCM KCE .91e 1.6 ...q 62.51 47.93 2 57.87 -.1SpdrS&PIn s KIE ... ... ...q 32.35 27.81 241 32.20 +4.9Spd LgCap s SPLG ... ... ...q 34.25 28.81 973 33.84 +8.1SpdrLCpG s SPYG ... ... ...q 38.26 30.45 828 37.59 +13.9SpdrLCapV s SPYV ... ... ...q 32.54 28.20 172 31.24 +1.8Spd MidC s SPMD ... ... ...q 37.08 30.15 146 36.64 +9.8SpdMCpG s MDYG ... ... ...q 56.95 47.08 101 56.54 SpdrMCpV s MDYV ... ... ...q 54.94 46.87 45 54.06 SpdrNY Tch XNTK .41e .4 ...q 98.30 76.73 34 91.98 +9.7SpdrSemi s XSD .16e .2 ...q 79.40 62.19 113 77.12 +10.5SpdrSCp s SLYG ... ... ...q 70.00 52.96 103 69.10 SpdrSCpV s SLYV ... ... ...q 71.23 58.09 97 69.75 SpdrRs3K s THRK ... ... ...q 36.46 30.48 405 36.01 +8.4SpdrWilRE RWR 2.90e 3.0 ...q 97.69 81.59 84 97.05 +3.6SpdrShTTr SPTS .27 .9 ...q 31.78 29.42 116 29.49 -1.3SpFcStIn n XITK ... ... ... 107.00 74.03 7 102.37 +31.1SPDR SrTr XTH ... ... ... 82.74 72.60 80.21 +10.5SPDR Intrnt XWEB ... ... ... 75.39 67.84 71.47 +5.0Spdr1500VT VLU 4.85e 1.7 ...q 108.76 92.74 1 107.69 +5.6SpdrScored CBND .99 3.2 ...q 32.69 30.78 1 30.97 -4.0SpdrIntCBd IBND .14e .4 ...q 36.87 32.89 16 33.62 -4.9SpdrIGFlt FLRN .20 .7 ...q 30.85 30.62 628 30.73 +.2SpdrHYMu HYMB 2.55 4.5 ...q 57.97 54.01 59 56.66 +1.8SpdrWFPf PSK 2.59e 6.0 ...q 45.42 41.81 74 43.00 -2.4SpdrBarITB BWZ .01e ... ...q 33.49 30.76 8 31.20 -2.9SpdrBarcCv CWB 3.55e 4.2 ...q 54.99 48.86 937 53.22 +5.2SpdrLTBd s SPLB ... ... ...q 28.77 25.87 337 26.24 -8.3SpdrITBd SPIB .92 2.8 ...q 34.70 33.07 665 33.37 -2.5SpdrBarMBB MBG .83 3.3 ...q 26.49 25.09 1423 25.27 -2.9SpdrEMBd EBND ... ... ...q 30.91 25.43 185 25.62 -13.7SpdrShTHiY SJNK 1.58 5.8 ...q 27.99 26.94 809 27.38 -.7SpdrLehHY JNK 2.30 6.4 ...q 37.35 35.26 10946 35.76 -2.6SpdShTBd SPSB .40e 1.2 ...q 30.73 30.08 569 30.19 -.8SP IntTip WIP .41e .3 ...q 60.27 51.62 17 51.95 -9.7SPLIntTB s BWX ... ... ...q 29.72 27.20 249 27.57 -3.0SpdrTrans s XTN .25e .4 ...q 69.36 56.18 147 67.63 +3.8SpdrTelcm XTL .68e .9 ...q 77.41 65.10 11 75.13 +10.0SpdrHCSv s XHS .61e .1 ...q 76.15 56.18 2 75.80 +23.1SpdrHCEq s XHE 3.22e .1 ...q 88.67 61.40 57 87.16 +35.3SpdrSf&Sv s XSW .19e .2 ...q 91.52 64.19 9 90.40 +30.2SpdrMLCrs CJNK 1.01e 3.9 ...q 27.04 25.22 13 25.49 -4.1sSpdrAerDf s XAR 1.70e 1.0 ...q 96.85 74.33 155 97.47 +16.6SpdAgBd n SPAB ... ... ... 28.84 27.57 323 27.84 -3.1SpdrBarcTip IPE 1.04e 1.7 ...q 57.26 54.55 48 54.94 -2.3SprBl 1-3b rs BIL ... ... ...q 91.60 91.37 1809 91.47 +.1SpdLgTr s SPTL ... ... ...q 37.32 33.45 327 34.60 -5.4SpdrLehIntTr ITE .74 1.3 ...q 60.59 57.94 24 58.63 -1.3SpdrS&P RB KRE .74e 1.2 ...q 66.04 49.31 4943 63.15 +7.3Spdr1500MT MMTM 1.61e 1.3 ...q 129.19 103.59 1 127.56 +11.2SpdrRetl s XRT .49e 1.0 ...q 52.96 38.69 5404 51.16 +13.2SpdNuBMu s TFI ... ... ...q 49.42 47.52 404 47.84 -2.3SpdrPhm s XPH 3.00e .7 ...q 49.97 38.71 69 48.98 +12.6SpdrOGEx XOP .73e 1.8 ...q 45.45 29.53 13421 40.38 +8.6SpNuBST rs SHM ... ... ...q 48.94 47.51 265 47.92 SpdrGendr SHE ... ... ... 76.98 66.80 4 76.66 +8.2SpdrOGEq XES .49e 3.2 ...q 19.29 13.88 1504 15.19 -11.3sSpdR1KLVF ONEV ... ... ... 77.48 68.57 0 77.49 +6.8SpdrMetM XME .24e .7 ...q 39.62 29.68 1552 33.58 -7.7SpdrR1KMo ONEO ... ... ... 77.52 69.08 2 76.55 +5.3SpdrR1KYF ONEY ... ... ... 75.25 65.47 1 73.64 +5.1SpdSPXHiD SPYD ... ... ...q 38.75 34.64 127 38.40 +2.5SpdrFosFFr SPYX ... ... ...q 71.08 59.68 4 70.01 +8.0sSpdrR1KLV LGLV 5.40e 1.8 ...q 97.34 85.68 6 97.63 +7.8SpdrUsaSt QUS .54e ... ...q 83.42 70.82 7 82.86 +7.3Spd SP600 s SLY ... ... ... 78.25 60.19 41 77.15 SpdrSPXBbk SPYB .41e ... ...q 68.19 55.44 4 66.80 +7.1SpdrSCap n SPSM ... ... ... 34.15 28.11 179 33.67 +6.9Spdr1-10Tip TIPX .08e .4 ...q 21.00 18.41 31 19.11 -1.0Spd 0-5Tip n SIPE ... ... ... SpdrR2KLV SMLV 2.16e 2.2 ...q 100.17 84.63 6 99.30 +8.7SPX Cp SPXC ... ... 15 39.28 23.94 158 33.64 +7.2SPX Flow n FLOW ... ... 45 54.92 32.82 138 47.55 SRC Eng SRCI ... ... 13 13.32 7.47 3162 9.21 +8.0STMicro STM .40 2.1 21 26.43 17.57 4875 18.83 -13.8SABESP SBS .39e 6.5 ... 11.96 5.71 2030 6.00 -42.6SabnR SBR 2.34e 5.4 20 50.00 38.75 19 43.00 -3.6SachemC n SACH .44f 10.5 ... 5.00 3.30 15 4.20 +6.6tSafeBulk SB .04 1.6 ... 4.00 2.67 385 2.53 -21.7SafeBlk pfB SBpB 2.00 7.8 ... 26.00 25.00 25.50 +1.2SafeBlk pfC SBpC 2.00 8.5 ... 24.88 20.14 2 23.60 -1.3SafeB pfD SBpD 2.00 8.4 ... 24.46 20.15 4 23.80 +1.1SafegdSci SFE ... ... ...dd 14.40 9.85 45 10.15 -9.4SafeInco n SAFE .60 3.7 ... 20.17 15.57 175 16.30 -7.4SailptTch n SAIL ... ... ...dd 31.85 12.82 611 30.97 +113.6tStJoe JOE ... ... 50 20.00 16.75 235 16.65 -7.8Salesforce CRM ... ... ...cc 154.97 92.11 4189 148.83 +45.6SalMidMLP SMM .68 6.8 ...q 12.20 8.53 70 10.01 -9.2SallyBty SBH ... ... 10 20.62 13.72 1454 15.97 -14.9tSJuanB SJT .65e 11.6 12 10.54 5.66 185 5.65 -31.4SanchezEn SN ... ... ...dd 6.19 2.40 2258 2.55 -52.0tSanchzM rs SNMP 1.80 20.8 ...dd 13.25 8.65 148 8.65 -22.1SandRidge SD ... ... ... 21.90 13.02 263 14.43 -31.5SandRMiss SDT .22e 15.7 1 2.30 .73 152 1.43 +73.1SandRMs2 SDR .21e 14.7 1 2.00 .74 119 1.46 +71.6SandRdgP PER .50e 19.3 6 3.00 1.80 274 2.60 +26.8SandstG g SAND ... ... ... 5.64 3.52 1256 3.82 -23.4Sano SNY 1.58e 3.7 ... 50.65 37.43 762 42.14 -2.0SantCUSA SC .23e ... 6 21.81 13.99 801 21.45 +15.2SantFn pfA SANpA 1.70 6.6 ... 26.53 25.38 25.88 +.2SantFn pfB SANpB 1.03 4.4 ... 24.60 23.30 23.70 -1.7SantFn pfC SANpC 1.63 6.4 ... 26.23 25.55 25.39 -2.0SantFn pfI SANpI 1.60 6.5 ... 26.25 25.41 24.75 -3.8Santand pfC SOVpC 1.83 7.2 ... 26.23 25.10 25.44 -.9SaratogaI SAR 2.04 8.5 ... 28.30 19.62 46 24.14 +7.9SaratIn23 n SAB 1.69 6.5 ... 26.79 25.34 1 26.09 +1.1Sasol SSL 1.41e 3.8 ... 39.73 26.92 204 37.36 +9.2SaulCntr BFS 2.08 3.5 20 65.43 46.71 23 59.84 -3.1SaulCtr pfC BFSpC 1.72 6.8 ... 25.68 23.79 3 25.21 -.4SaulCt pfD BFSpD ... ... ... 23.98 22.83 10 23.10 -.3MastThera MSTX/O ... ... ...dd .13 tSchlmbrg SLB 2.00 3.3 36 80.35 60.19 9660 60.21 -10.7SchndrNt n SNDR .24 .9 ... 30.52 22.51 601 26.65 -6.7SchwUSMkt SCHB .96e 1.4 ...q 70.86 59.14 633 69.98 +8.5SchwUSLgC SCHX .98e 1.4 ...q 69.87 58.52 1230 69.00 +8.2SchwLCGr SCHG .63e .8 ...q 81.99 64.84 253 80.65 +14.1SchwLCVal SCHV 1.14e 2.0 ...q 58.00 50.19 190 56.26 +2.9SchwMCap SCHM .59e 1.0 ...q 58.67 48.30 249 58.11 +9.1SchUSSmC SCHA .76e 1.0 ...q 78.34 63.42 327 77.30 +10.8SchwEMkt SCHE .49e 2.0 ...q 31.08 24.75 2226 25.00 -10.5Sch 1000 n SCHK ... ... ... 28.76 24.88 38 28.41 +8.2SchEMLgC FNDE .39e 1.4 ...q 33.13 27.03 207 27.45 -7.5SchIntSmCo FNDC .55e 1.6 ...q 38.22 33.29 282 33.75 -6.1SchIntLgCo FNDF .61e 2.1 ...q 32.54 28.65 511 28.93 -4.8SchUSSmCo FNDA .36e .9 ...q 41.83 34.17 157 41.16 +8.6SchUSLgCo FNDX .54e 1.4 ...q 39.96 34.00 248 39.46 +5.3SchUSBrd FNDB .61e 1.6 ...q 39.79 33.81 17 39.33 +5.5SchwUSDiv SCHD 1.13e 2.1 ...q 54.60 45.54 496 53.10 +3.8SchwIntEq SCHF .71e 2.2 ...q 36.35 32.11 3314 32.56 -4.4SchwAggBd SCHZ 1.09 2.2 ...q 52.82 50.07 459 50.50 -3.0SchwREIT SCHH .89e 2.1 ...q 43.51 36.27 459 43.20 +3.8SchIntUSTr SCHR .86 1.6 ...q 54.67 51.57 614 52.20 -2.1SchSTUSTr SCHO .35 .7 ...q 50.57 49.55 1173 49.64 -.8SchUSTips SCHP ... ... ...q 56.10 54.02 217 54.38 -1.9SchwIntSC SCHC .59e 1.7 ...q 39.15 34.39 332 35.08 -4.2Schwab SCHW .52f 1.1 25 60.22 38.06 7570 49.51 -3.6Schwb pfC SCHWpC 1.50 5.8 ... 27.62 25.53 33 25.88 -3.7Schwb pfD SCHWpD ... ... ... 27.60 25.49 41 25.86 -4.2SchwitMau SWM 1.72 4.3 14 48.06 37.08 101 40.15 -11.5SciApplic SAIC 1.24 1.4 22 93.31 60.21 234 90.62 +18.3ScorpioB19 SLTB 1.88 7.5 ... 25.80 24.53 2 25.15 -1.2ScorpBlk rs SALT .08 1.2 ... 8.85 6.50 371 6.65 -10.1tScorpioTk STNG .04 2.2 ... 4.00 1.85 2946 1.82 -40.3ScorpioT 20 SBNA 1.69 6.9 ... 25.03 23.40 3 24.52 -1.4ScorpT19 n SBBC ... ... ... 25.89 24.62 4 25.15 -1.1Scotts SMG 2.20f 2.9 18 110.12 72.67 529 76.74 -28.3Sea Ltd n SE ... ... ... 17.19 10.06 1217 13.65 +2.4SbdCp SEB 6.00 .2 12 4690.00 3525.00 0 3648.00 -17.3SeabGld g SA ... ... ... 13.70 9.80 254 10.80 -4.4SeacorHld CKH ... ... ...dd 59.00 38.52 131 49.36 +6.8SeacrMar SMHI ... ... ... 26.20 11.66 23 20.67 +76.7Seadrill n SDRL ... ... ... 25.00 15.76 278 18.71 -10.9Seadrill SDLP .40 12.2 ... 4.20 2.60 232 3.27 -10.7SealAir SEE .64 1.6 20 49.94 38.49 1039 40.50 -17.8Seaspan SSW .50 5.5 14 10.72 5.50 429 9.14 +35.4Seaspn pfE SSWpE 2.06 8.0 ... 26.30 23.33 6 25.70 +3.5Seaspan 19 SSWN 1.59 6.3 ... 25.99 25.08 14 25.38 -.7Seaspn pfD SSWpD 1.99 7.9 ... 25.47 23.44 5 25.35 +2.9Seaspn pfH SSWpH ... ... ... 25.57 22.84 16 25.30 +7.0Seaspn pfG SSWpG ... ... ... 25.99 23.09 19 25.70 +5.8Seaspan n SSWA ... ... ... 25.51 23.15 68 25.19 +3.6sSeaWorld SEAS ... ... ...cc 30.50 10.42 2491 30.49 +124.7SelEngS n WTTR ... ... ... 21.96 11.50 893 11.86 -35.0SelMedHld SEM ... ... 13 21.65 15.85 895 19.15 +8.5 SelctIns 43 SGZA 1.47 5.9 ... 25.83 24.72 4 25.07 -.4SemGroup SEMG 1.89 8.0 ...dd 30.95 20.20 514 23.75 -21.4SemiMfg SMI ... ... 17 9.14 4.96 142 5.63 -34.2SempraEn SRE 3.58 3.0 18 122.98 100.49 1204 118.03 +10.4Sempra pfA SREpA ... ... ... 107.00 95.95 28 103.89 +4.8SendGrid n SEND ... ... ...cc 37.26 17.50 770 35.89 +49.7SensataT ST ... ... 18 57.40 44.08 50.49 -1.2Senseon n SENS ... ... ... 2.48 Sensient SXT 1.32 1.8 24 80.98 65.56 179 72.16 -1.4SequansC SQNS ... ... ...dd 3.65 1.44 184 1.61 -15.7Seritage n SRG 1.00 2.0 ... 51.89 34.07 187 50.87 +25.7Seritge pfA SRGpA 1.75 7.0 ... 25.18 20.02 6 25.04 +2.8ServiceCp SCI .68 1.6 27 42.93 33.16 830 41.87 +12.2ServiceMst SERV ... ... 34 62.27 43.75 566 59.59 +16.2ServcNow NOW ... ... ...dd 201.00 110.17 1841 193.18 +48.2Servotr SVT .16e 1.5 ...cc 12.80 8.50 1 10.55 -5.2ShakeShk n SHAK ... ... 79 70.12 30.12 615 57.93 +34.1ShawCm g SJR 1.18 ... ... 23.44 18.50 636 19.16 -16.1ShellMidst SHLX 1.46f 6.5 19 31.19 19.42 557 22.30 -25.2sSherwin SHW 3.44 .7 35 461.99 336.27 428 462.39 +12.8ShinhanFn SHG ... ... ... 50.37 36.35 139 37.75 -18.6ShipFin SFL 1.40 9.9 13 15.98 12.95 1088 14.10 -9.0Shopify n SHOP ... ... ...dd 176.60 89.35 1825 134.13 +32.8Shutterstk SSTK 3.00e ... 43 55.41 32.50 116 51.66 +20.1SibanyeG SBGL .14r 5.6 ... 6.06 2.02 6521 2.52 -48.1SiderurNac SID ... ... ... 3.55 1.91 829 2.02 -17.6SierraMt n SMTS ... ... ... 3.00 2.13 22 2.57 +3.4Sifco SIF ... ... ...dd 7.95 4.80 1 5.25 -21.1SignetJwlrs SIG 1.24f 1.9 ...dd 77.94 33.11 1464 64.02 +13.2Silvrbow n SBOW ... ... ... 34.76 21.21 19 29.40 -1.1SlvrcpMt n SVM .02 ... 52 3.43 2.12 300 2.59 -1.1sSimonProp SPG 8.00f 4.3 25 183.89 145.78 1710 184.52 +7.4Simon pfJ SPGpJ 4.19 5.9 ... 77.98 66.50 0 70.86 -.9sSimpsnM SSD .88 1.1 40 77.64 44.00 155 76.78 +33.7SinopcShg SHI ... ... ... 74.09 54.77 28 56.20 -1.4Siteone n SITE ... ... 82 95.49 50.57 243 89.84 +17.1SixFlags SIX 3.12 4.4 23 73.38 51.65 1629 71.50 +7.4Skechers s SKX ... ... 15 43.08 23.80 1197 28.40 -24.9Skyline SKY ... ... 51 34.78 10.31 33.39 +159.8Smart&Fnl SFS ... ... 26 10.00 4.45 310 6.85 -19.9Smartsh n SMAR ... ... ... 33.98 18.06 565 27.22 +39.6Smith&N SNN .61e 1.7 63 40.41 33.79 413 35.84 +2.4SmithAO s AOS .72 1.2 30 68.39 55.17 872 57.98 -5.4Smucker SJM 3.40f 3.1 13 133.38 96.13 1555 109.77 -11.6tSnapInc A n SNAP ... ... ...dd 21.22 10.06 33078 9.80 -32.9SnapOn SNA 3.28 1.8 17 185.47 141.63 465 181.40 +4.1SocCapH n IPOA ... ... ... 10.85 9.85 52 9.97 -1.2SocCapH un IPOA/U ... ... ... 11.58 10.02 15 10.46 -1.3SocQ&M SQM .99e 2.4 23 64.20 40.91 911 42.18 -29.0Sogou n SOGO ... ... ...cc 15.50 7.51 2075 7.86 -32.1Sol-Wind n SLWD ... ... ... SolarOilf n SOI ... ... ... 23.98 12.97 386 16.09 -24.8Solitario XPL ... ... ...dd .81 .33 122 .38 -37.8SonicAut SAH .24 1.1 11 23.60 17.20 101 21.00 +13.8sSonocoP SON 1.64f 2.9 24 57.18 46.55 515 57.16 +7.6SonyCp SNE ... ... ... 57.22 36.25 1149 56.36 +25.4Sothebys BID .40 .8 17 60.16 42.78 312 47.17 -8.6SourcC SOR 1.00 2.5 ...q 42.97 38.75 8 39.90 -2.1SoJerInd s SJI 1.12 3.3 ...dd 36.41 25.96 339 33.88 +8.5SthcrssEn SXE ... ... ...dd 2.45 .43 187 .61 -63.8SCEd pfB SCEpB 1.02 5.0 ... 24.99 20.17 1 20.53 -10.7SCEd pfC SCEpC 1.06 4.9 ... 25.25 20.30 1 21.75 -8.3SCEd pfD SCEpD 1.08 5.0 ... 26.43 20.92 1 21.60 -10.4SCEd pfE SCEpE 1.20 5.0 ... 27.56 22.73 1 23.84 -6.2SouthnCo SO 2.40 5.2 22 53.51 42.38 11897 45.76 -4.8SouthCo 75 SOJA 1.56 6.0 ... 27.52 25.60 68 25.97 -3.8SouthCo ef SOJB ... ... ... 26.25 23.71 67 24.54 -4.5SouthCo77 n SOJC 1.31 5.4 ... 25.78 23.25 48 24.33 -4.4SthnCopper SCCO .23e .6 29 58.09 38.34 1404 41.45 -12.6SwstAirl LUV .64 1.0 10 66.99 49.76 2507 61.03 -6.8SwtGas SWX 2.08 2.6 24 86.87 62.54 161 80.65 +.2SwGA Fn SGB .48 2.1 17 26.04 19.07 22.80 -5.0SwstnEngy SWN ... ... 6 6.72 3.42 36827 4.97 -10.9SprkNtSE wi LOV ... ... ... 15.40 10.15 6 11.95 -5.5Sparton SPA ... ... 15 23.46 11.96 110 13.74 -40.4SpdFosFr n EFAX ... ... ... 77.82 67.78 1 68.07 -6.6SpdDbShDu STOT ... ... ... 49.99 47.00 2 48.77 -1.3tSpdEmFos EEMX ... ... ... 76.80 61.50 0 61.20 -12.3SpdDbEMk EMTL ... ... ... 52.27 47.87 1 48.11 -4.5SpecOpps SPE 1.19e 2.3 ...q 16.20 14.48 15.10 +1.5SpcOpp pfB SPEpB .88 3.4 ... 26.54 24.48 25.83 -.1SpectraEP SEP 3.06f 8.0 11 45.70 29.89 415 38.00 -3.9SpectrmB SPB 1.68 2.0 15 126.66 60.13 82.53 -26.6SpeedM TRK .60 3.4 19 23.47 16.46 16 17.80 -5.7SpF LgCap n FMDG ... ... ... 33.20 26.89 0 28.84 +2.9SpinMedT n FFIU ... ... ... 25.15 24.17 8 24.40 -1.7Spire SR 2.25 2.9 21 82.85 60.09 221 76.55 +1.9SpiritAero SPR .48 .6 19 105.20 73.76 898 85.79 -1.7SpiritAir SAVE ... ... 20 48.81 32.99 1437 47.50 +5.9SpirMTA n SMTA ... ... ... 11.19 8.90 77 10.65 +16.8SpiritRltC SRC .50f 5.9 19 8.53 6.58 2734 8.41 +9.4SpiritR pfA SRCpA 1.50 6.4 ... 26.40 20.25 18 23.29 -6.2Spotify n SPOT ... ... ...dd 198.99 135.51 1699 175.56 +17.8SpragueRs SRLP 2.67f 10.5 17 29.00 21.80 11 25.55 +5.6Sprint S ... ... 4 8.55 4.81 5839 6.09 +3.4SprottSilv PSLV ... ... ...q 6.85 5.00 462 5.13 -19.1SprottGold PHYS ... ... ...q 11.15 9.35 599 9.64 -9.0SprottPPP SPPP ... ... ... 9.91 7.21 39 8.08 -13.4SprottRL g SILU ... ... ... 1.25 Square n SQ ... ... ... 91.64 25.24 12501 88.54 +155.4STAG Indl STAG 1.39 4.9 39 29.07 22.42 489 28.57 +4.5STAG pfB STAGpB 1.66 6.7 ... 26.15 24.91 24.76 -1.9STAG pfC STAGpC ... ... ... 27.19 24.76 7 26.43 +1.0StageStrs SSI .20 10.4 ...dd 3.25 1.60 239 1.92 +14.3SP Matls XLB .98e 1.7 ...q 64.17 54.54 6004 59.37 -1.9SP HlthC XLV 1.01e 1.1 ...q 93.11 78.74 5919 92.41 +11.8SP CnSt XLP 1.28e 2.3 ...q 58.95 48.76 12334 54.48 -4.2SP Consum XLY 1.12e 1.0 ...q 117.44 88.91 5512 115.59 +17.1SP Engy XLE 2.04e 2.8 ...q 79.42 63.48 14386 72.81 +.8SPDR Fncl XLF .46e 1.6 ...q 30.33 23.79 38284 28.36 +1.6SP Inds XLI 1.12e 1.4 ...q 80.96 67.61 8079 77.83 +2.9SP Tech XLK .78e 1.1 ...q 76.03 57.57 13975 73.83 +15.4SpdrRESel XLRE ... ... ...q 34.13 29.17 1960 33.87 +2.8SP Util XLU 1.55e 2.8 ...q 57.23 47.37 12353 54.77 +4.0sStdMotor SMP .84 1.6 30 51.80 40.56 73 51.47 +14.6Standex SXI .72 .7 35 114.20 89.40 33 108.90 +6.9StanBlkDk SWK 2.64f 1.9 20 176.62 130.56 1070 140.92 -17.0StanB&D 52 SWJ 1.44 5.7 ... 26.10 24.88 46 25.43 +.8StanBlD un SWP ... ... ... 128.00 104.21 3 109.50 -10.8Stantec g STN .55 ... 15 29.25 24.05 18 25.45 -8.9StarGas SGU .47f 4.9 15 11.35 8.74 49 9.51 -11.5Starret SCX .40 6.5 20 9.40 5.80 20 6.20 -27.9Startek SRT ... ... 44 14.27 5.70 108 6.10 -38.8StarwdPT STWD 1.92 8.5 12 23.04 19.47 2005 22.53 +5.5StateStr STT 1.68 1.9 14 114.27 82.43 1842 86.41 -11.5StateSt pfC STTpC ... ... ... 25.57 24.01 15 24.85 -1.4StateSt pfD STTpD ... ... ... 28.96 26.00 41 26.50 -3.5StaStCp pfG STTpG ... ... ... 28.45 25.50 20 25.87 -4.6StateSt pfE STTpE ... ... ... 27.05 25.47 36 25.71 -2.8Statoil ASA STO .92e 3.4 ... 27.35 18.88 27.14 +26.7SteelPtrs SPLP 1.50 9.0 7 20.70 15.90 1 16.63 -14.9SteelPr pfA SPLPpA ... ... ... 23.22 19.75 11 22.62 +6.9Steelcse SCS .54f 3.6 ... 15.90 13.10 710 14.95 -1.6StellusCap SCM 1.36 10.1 10 14.29 11.07 30 13.52 +2.9StellCap22 SCA 1.44 5.7 ... 25.60 24.78 2 25.22 -.4Stepan SCL .90f 1.0 22 90.96 68.09 43 87.87 +11.3Steris plc STE 1.36f 1.2 28 117.48 82.88 214 113.34 +29.6SterlingBc STL .28 1.2 14 26.50 21.00 1040 22.85 -7.1sSterlBc pfA STLpA ... ... ... 26.74 25.65 5 26.75 +1.6StewInfo STC 1.20 2.7 24 47.37 34.48 58 44.97 +6.3StifelFin SF .48f .9 17 68.76 44.44 274 54.33 -8.8Stifel pfA SFpA 1.56 6.1 ... 27.73 24.50 3 25.78 -4.8Stif 47 ef SFB ... ... ... 26.20 23.25 10 24.58 -1.4StoneHEM EDF 2.16 16.1 ...q 17.31 12.80 98 13.40 -15.8StonHEmM EDI 1.81 14.2 ...q 16.45 12.63 59 12.78 -17.9StoneMor STON 1.32 29.9 ... 7.20 3.44 71 4.41 -32.8Stonerdg SRI ... ... 20 37.69 16.26 130 28.50 +24.7sStoreCap STOR 1.24 4.2 25 29.22 22.51 2239 29.22 +12.2StratALL36 GJT .29 1.4 ... 21.85 19.60 21.35 +6.8Strat D35 GJP .74 3.2 ... 23.69 22.02 1 22.84 -.4StratGS33 GJS .32 1.5 ... 21.52 19.35 1 21.08 +4.1StratNWS95 GJV 1.75 6.7 ... 26.72 25.05 26.25 +1.4StratPG34 GJR .27 1.2 ... 23.46 21.17 22.42 +1.8StratUSM GJH .64 6.4 ... 10.95 9.37 1 9.99 -.6StratWMT GJO .22 .9 ... 23.36 21.77 23.34 +4.9Stryker SYK 1.88 1.1 29 179.84 138.94 1282 171.25 +10.6sSturmRug RGR 1.36f 2.0 23 66.35 43.00 288 66.65 +19.3SubPpne SPH 2.40 10.5 33 27.05 21.85 152 22.80 -5.9SumitMitsu SMFG ... ... ... 9.67 7.33 707 7.76 -10.7SummitHtl INN .72 5.3 13 16.39 12.77 406 13.58 -10.8SumtH pfC INNpC 1.78 7.1 ... 25.79 25.14 24.90 -2.0SummtH pfD INNpD 1.61 6.4 ... 27.58 23.50 5 25.01 -1.9SumHP pfE INNpE ... ... ... 26.25 22.82 3 24.40 -4.9SumtMtls n SUM .29t ... 19 34.06 19.60 960 20.84 -33.7SummitMP SMLP 2.30 14.2 ...dd 22.95 13.10 88 16.25 -20.7SunCmts SUI 2.84 2.8 ...cc 103.74 80.12 825 100.61 +8.4SunLfFn g SLF 1.90 ... ... 44.50 37.97 309 39.14 -5.1SunCokeE SXC .99e ... 6 14.32 8.36 328 11.24 -6.3SunCokeEn SXCP 1.60m 10.5 9 21.95 14.70 26 15.20 -12.9Suncor g SU 1.44 ... ... 42.55 31.33 2233 39.31 +7.1SunlOnl n STG ... ... ...dd 14.08 5.05 77 5.91 -46.8SunLink SSY ... ... ...dd 2.08 1.22 1.40 -11.9SunocoLP SUN 3.30 12.2 7 33.11 24.46 153 27.02 -4.9SunstnHtl SHO .20 1.2 19 17.60 14.09 947 16.64 +.7SunstHt pfE SHOpE ... ... ... 27.22 24.65 3 26.14 +.1SunstHt pfF SHOpF 1.61 6.4 ... 26.63 23.60 25.16 -2.7Suntech STP ... ... ... .54 SunTrst STI 2.00f 2.7 14 75.08 51.96 1468 74.21 +14.9SunTr wtB STI/WS/B ... ... ... 25.36 9.86 24.38 +16.6SunTr wtA STI/WS/A ... ... ... 35.62 18.87 34.28 +7.2SunTr pfA STIpA 1.50 6.5 ... 25.83 22.97 14 23.20 -5.7SunTr pfE STIpE 1.47 6.0 ... 25.79 25.06 24.70 -2.1sSupDrillg SDPI ... ... ...dd 2.33 .65 1459 2.33 +58.5SupEnrgy SPN .32 3.9 ...dd 12.73 7.66 3793 8.12 -15.7SuperiorInd SUP .36 1.9 30 22.95 12.70 206 19.35 +30.3Supvalu rs SVU ... ... 16 32.40 13.60 321 32.18 +49.0SuthrlAs n SLD 1.52 8.9 36 17.30 13.55 58 17.10 +12.9SuthrAsM23 SLDA 1.75 6.6 ... 26.58 24.58 26.35 +2.7SwEBioFu23 FUE ... ... ... 8.34 6.00 6.00 -14.3SwEGrain23 GRU ... ... ... 3.89 3.22 2 3.33 -.4SwRCmETR RJN ... ... ... 3.72 1.87 29 3.19 +14.2SwRCmMTR RJZ ... ... ... 9.20 7.45 212 7.60 -14.9SwLgCap22 EEH ... ... ...q 20.52 18.14 20.43 +4.4tSwRCmATR RJA ... ... ... 6.48 5.76 21 5.75 -4.2SwERCmTR RJI ... ... ... 5.96 5.00 120 5.42 +.4SwisHelv SWZ .64e .2 ...q 13.74 12.01 5 13.15 +3.0Switch n SWCH .03e ... ... 20.45 10.00 1305 11.29 -37.9Synchrony SYF .84f 2.6 11 40.59 28.33 4483 31.80 -17.6Synnex SNX 1.40 1.5 12 141.94 93.80 256 94.87 -30.2Synovs pfC SNVpC 1.97 7.9 ... 27.19 25.28 24.94 -4.5SynovusFn SNV 1.00 2.0 18 57.40 40.27 1001 49.62 +3.5SynthBio rs SYN ... ... ... 36.75 3.54 Sysco SYY 1.44 1.9 30 75.98 52.18 3717 74.97 +23.4Systemax SYX .22 .6 35 47.75 23.63 49 36.51 +9.7T -TAL Educ s TAL ... ... ...cc 47.63 25.60 6866 26.89 -9.5TC PpLn TCP 2.60 7.6 11 57.08 22.64 227 34.09 -35.8TCF Fncl TCF .60 2.3 17 27.34 14.58 2001 26.23 +28.0TCF Fn wt TCF/WS ... ... ... 5.45 .91 5.30 +34.4TCF deo pfC TCFpD ... ... ... 26.06 23.92 16 24.65 -4.2 TCF F pfC TCFpC 1.61 6.4 ... 26.19 25.30 25.10 -2.3TCW Strat TSI .21 3.7 ...q 6.01 5.34 57 5.55 -5.5TE Connect TEL 1.76 2.0 25 108.23 78.38 1928 89.60 -5.7THL Crd21 TCRX ... ... ... 26.31 25.07 3 25.55 +1.3THLCred22 TCRZ 1.69 6.6 ... 26.98 25.40 1 25.78 -.6THLCSenL TSLF 1.32 7.8 ...q 17.83 16.30 19 16.90 +.2tTIM Part TSU .28e 1.9 ... 23.12 14.30 1516 14.37 -25.6sTJX TJX 1.56 1.4 24 111.88 66.44 3683 110.60 +44.7TPG Pace n TPGE ... ... ... 13.00 9.67 12.30 +26.3TPG Pac n TPGH ... ... ... 10.20 9.67 10.05 +3.3TPG RE n TRTX 1.72f 8.4 16 21.05 18.22 284 20.57 +8.0TPG SpLnd TSLX 1.56 7.8 9 21.15 17.00 168 20.04 +1.2TableauA DATA ... ... ...dd 114.82 68.37 1079 113.04 +63.4TahoeRes TAHO .24 9.2 ... 7.00 2.55 5948 2.60 -45.7TailorBr TLRD .72 3.2 12 35.94 12.01 744 22.57 +3.4Taiwan TWN ... ... ...q 22.25 19.21 3 19.83 -5.0TaiwSemi TSM .73e 1.7 20 46.57 35.35 10423 44.05 +11.1Takung n TKAT ... ... 20 5.05 .74 8 .78 -68.8TallgELP n TEGP 1.95f 7.9 ...dd 28.94 17.14 967 24.66 -4.2TalosEn rs TALO ... ... ...dd 40.16 23.58 219 33.80 +5.1StneEn wt SGY/WS ... ... ... 7.50 2.60 7.21 +44.2TangerFac SKT 1.40f 5.9 12 26.73 19.86 626 23.63 -10.9TanzRy g TRX ... ... ... .68 .24 155 .38 +36.7Tapestry TPR 1.35 2.7 31 55.50 38.70 3611 49.96 +13.0TargaRes TRGP 3.64 6.7 ... 56.42 39.59 1673 53.94 +11.4TargaR pfA NGLSpA 2.25 8.3 ... 27.49 26.06 10 26.95 +1.8sTarget TGT 2.56f 2.9 16 89.42 54.04 4504 88.88 +36.2TaroPhrm TARO ... ... 10 128.46 93.01 35 101.71 -2.9Taseko TGB ... ... ... 2.46 .68 286 .73 -68.8TataCom TCL ... ... ... 6.62 TataMotors TTM ... ... ... 35.47 16.86 1117 18.45 -44.2Taubmn TCO 2.62f 4.1 22 66.61 44.78 451 63.87 -2.4Taub pfJ TCOpJ 1.63 6.4 ... 25.58 23.61 1 25.30 +.7Taub pfK TCOpK 1.56 6.2 ... 26.16 22.72 2 25.20 -.1TaylorMH TMHC ... ... 12 28.42 18.80 617 19.38 -20.8Team TISI ... ... ...dd 25.55 11.45 157 23.05 +54.7Technip FTI .13 ... 16 35.00 24.53 3736 28.51 -8.9TeckRes g TECK .16e ... ... 30.80 20.06 1534 22.13 -15.4tTeekay TK .22 3.5 ...dd 10.90 6.52 754 6.36 -31.8tTeekLNG TGP .56 3.7 76 21.65 15.30 407 15.25 -24.3TeekLN pfA TGPpA 2.25 8.8 ... 26.36 24.20 13 25.50 +1.0TeekOffsh TOO .04m 1.8 74 3.12 2.14 231 2.21 -6.4TeekOf pfA TOOpA 1.81 8.4 ... 24.49 20.30 5 21.48 -6.9TeekOf pfB TOOpB 2.13 8.9 ... 26.00 22.23 16 23.83 -4.1tTeekOf pfE TOOpE 2.22 9.2 ... 25.45 24.06 36 24.20 -3.4TeekayTnk TNK .21 20.6 15 1.95 .94 765 1.02 -27.1Tegna TGNA .28 2.4 6 15.60 10.00 1856 11.51 -18.3TejonRnch TRC ... ... ...cc 26.25 18.59 39 21.85 +5.3TeklaHlth HQH 1.92e 8.5 ...q 25.85 20.36 87 22.60 +.2TeklaHcrOp THQ 1.35a 7.3 ...q 19.00 16.02 132 18.55 +5.9TeklaLfSci HQL 1.95e 9.8 ...q 22.24 18.01 51 19.80 +.9TeklaWH n THW 1.40 10.0 ...q 14.83 12.47 131 14.03 +3.1TelInstEl TIK ... ... ...dd 6.35 2.05 19 3.00 +15.4Teladoc n TDOC ... ... ... 79.64 27.35 1009 76.45 +119.4Telaria n TLRA ... ... ...dd 5.30 3.42 138 4.13 +2.5TlcmArg TEO .71e 4.1 ... 40.19 15.26 541 17.52 -52.2TelItalia TI ... ... ... 11.28 5.80 342 6.19 -28.3TelItaliaA TI/A .30e 5.6 ... 9.60 5.32 34 5.39 -25.2sTeledyne TDY ... ... 38 241.80 147.43 80 242.59 +33.9Teleex TFX 1.36 .5 31 288.78 209.21 306 248.00 -.3TelefBrasil VIV .64e 6.4 12 17.33 9.42 3626 10.03 -32.4tTelefEsp TEF 1.20e 15.2 ... 11.00 7.91 1286 7.86 -18.8TelData TDS .64 2.2 10 31.01 23.54 356 29.68 +6.8TelData45 TDI 1.66 6.6 ... 26.61 23.29 3 25.05 -2.0TelData 61 TDA 1.47 6.1 ... 25.64 23.11 32 24.22 -2.7TelData60 TDJ 1.75 6.9 ... 25.98 23.95 13 25.30 +.1TelData59 TDE 1.72 6.9 ... 25.99 24.26 14 24.99 -1.3Telus gs TU 2.10 ... ... 38.50 34.28 443 37.34 -1.4TmpDrgn TDF 4.00e 2.4 ...q 24.65 19.37 165 20.70 -3.8TmpEMF EMF 1.28e 2.2 ...q 18.00 13.71 55 14.12 -14.0tTmpEMI TEI .80a 8.1 ...q 11.98 9.88 436 9.89 -11.5TmpGlb GIM .30 5.0 ...q 6.77 5.97 490 6.00 -7.1TempurSly TPX ... ... 15 68.05 41.10 774 53.95 -13.9Tenaris TS .69e 2.2 ... 40.64 25.91 1253 31.86 TenetHlth THC ... ... ...dd 39.74 12.25 964 31.34 +106.7Tengsco TGC ... ... ...dd 2.47 .57 24 1.04 +30.0Tennant TNC .84 1.1 ...cc 86.03 59.00 77 75.10 +3.4Tenneco TEN 1.00 2.3 7 65.59 41.26 307 42.71 -27.0TVA 28 TVC .96 3.8 ... 25.97 23.29 20 25.16 +.2TVA 29 TVE .84 3.4 ... 26.98 23.22 20 24.49 -2.0Teradata TDC ... ... 24 44.27 30.37 1247 38.93 +1.2Teradyn TER .36 .9 30 50.68 32.06 2574 39.59 -5.4Terex TEX .40 1.0 34 50.17 35.30 659 38.25 -20.7Ternium TX 1.10e 4.1 8 42.43 26.37 278 26.63 -15.7TerraNitro TNH 5.15e 6.1 10 89.60 76.18 83.96 +5.2TerrenoRlt TRNO .96f 2.5 32 39.27 31.56 169 37.75 +7.7TetraTech TTI ... ... ...dd 5.11 1.92 811 4.25 -.5TeucrCorn CORN ... ... ...q 18.60 15.66 40 16.22 -3.3TeucrSug CANE ... ... ...q 10.12 6.51 29 6.87 -29.8TeucrWht WEAT ... ... ...q 7.33 5.80 57 6.34 +5.7TeucrSoyb SOYB ... ... ...q 19.47 15.36 62 15.68 -12.3TeucrmAgs TAGS ... ... ...q 25.70 20.09 20.17 -8.7TevaPhrm TEVA .73e 3.4 10 25.96 10.85 16065 21.75 +14.8TexPacLd TPL .29f ... ...cc 874.00 373.50 11 839.74 +88.0Textainer TGH .96 6.9 58 26.50 13.50 110 14.00 -34.9sTextron TXT .08 .1 38 69.96 48.45 1705 69.61 +23.0Thai TTF .25e ... ...q 11.31 9.17 11.27 +4.7ThermoFis TMO .68 .3 29 240.88 181.51 1073 235.73 +24.1Thermon THR ... ... 53 27.95 16.60 56 25.80 +9.0ThirdPtRe TPRE ... ... 11 17.10 12.28 1246 13.15 -10.2ThomsonR TRI 1.38 3.1 19 48.61 36.52 2607 44.96 +3.1Thor Inds THO 1.48 1.5 11 161.48 87.62 791 95.66 -36.53D Sys DDD ... ... ...dd 21.78 7.92 2482 18.67 +116.13M Co MMM 5.44 2.6 29 259.77 190.57 2357 212.74 -9.6Tidwtr TDW 1.00 3.3 ...dd 35.98 23.52 164 30.72 +25.9Tidwtr wtA TDW/WS/A ... ... ... Tidwtr wtB TDW/WS/B ... ... ... TierREIT n TIER .72 2.9 ...dd 24.98 17.04 472 24.49 +20.1Tiffany TIF 2.20 1.8 34 141.64 86.15 2523 123.37 +18.7Tillys TLYS ... ... 47 25.46 10.72 1907 19.73 +33.7Timken TKR 1.12 2.3 19 55.65 41.85 565 48.10 -2.1TimknSteel TMST ... ... ...dd 20.24 12.54 298 13.73 -9.6Titan Intl TWI .02 .3 ...dd 14.53 6.71 373 7.20 -44.1TollBros TOL .44 1.2 10 52.73 33.47 2218 36.83 -23.3Tompkins TMP 1.92 2.2 22 91.99 71.27 17 87.58 +7.7TootsieR TR .36b 1.3 26 37.48 27.45 134 28.60 -19.1TopBuild n BLD ... ... 25 87.21 56.62 446 62.09 -18.0Torchmark TMK .64 .7 7 93.60 74.48 334 88.61 -2.3Trchmk pfC TMKpC ... ... ... 27.43 25.44 20 25.70 -4.0Toro Co s TTC .80f 1.3 25 67.81 56.60 458 62.49 -4.2TorDBk gs TD 2.68 ... ... 75.46 53.76 1610 60.55 +3.4MonTNAPpl TPYP .45p ... ...q 24.70 20.22 3 23.81 +1.9TortWat n TBLU ... ... ... 30.84 26.38 5 28.99 -2.8TortEnInd NDP 1.75 14.2 ...q 14.48 10.70 37 12.34 -7.1TortEnInf TYG 2.62 9.3 ...q 32.40 24.24 126 28.26 -2.8TortMLP NTG 1.69 10.3 ...q 21.09 14.91 260 16.45 -6.3TortPplE TTP 1.63m 9.4 ...q 20.21 15.55 43 17.36 -7.7TortPw&E TPZ 1.65 8.6 ...q 21.77 17.51 19 19.13 -7.1Total SA TOT 2.71e 4.5 ... 65.69 51.98 1416 60.55 +9.5sTotalSys TSS .52 .5 25 98.27 64.56 1371 98.96 +25.1TowerIntl TOWR .48 1.5 15 36.65 21.90 85 32.60 +6.7TownsqMda TSQ .30 3.2 12 10.59 6.03 46 9.37 +22.0Toyota TM ... ... ... 140.99 113.19 137 120.19 -5.5TrCda g TRP 2.76 6.5 16 51.85 39.16 732 42.51 -12.6TransEntx TRXC ... ... ...dd 6.04 .95 3260 5.81 +201.0TransUn n TRU .30 .4 30 79.48 41.07 575 75.35 +37.1Trnsalta g TAC .23 ... ... 6.40 4.75 13 5.65 -5.0TrnsatlPet TAT ... ... ...dd 2.18 .58 75 1.68 +20.9TrnsRty TCI .20p ... ...dd 52.00 21.26 2 32.35 +3.3TransDigm TDG 24.00 ... 23 377.67 249.57 228 353.75 +28.8TrnsMont TLP 3.18f 8.3 16 45.22 33.98 13 38.37 -2.7Transocn RIG ... ... ...dd 14.34 8.35 16870 10.83 +1.4TrGasSur TGS ... ... ...cc 24.22 10.72 558 14.70 -33.9Travelers TRV 3.08f 2.3 18 150.55 113.76 1270 132.57 -2.3Travelport TVPT .30 1.7 ... 20.30 12.10 1917 17.83 +36.4TrecoraRs TREC ... ... 19 15.60 10.25 19 13.65 +1.1Tredgar TG .44 2.0 29 26.50 15.35 190 21.50 +12.0TreeHseF THS ... ... 17 68.90 36.35 297 53.23 +7.6sTrex s TREX ... ... 48 86.72 37.73 459 85.23 TriPointe TPH ... ... 12 19.55 12.28 2645 14.22 -20.6TriContl TY 1.02e 3.7 ...q 28.32 22.63 66 27.86 +3.4TriCntl pf TYp 2.50 4.8 ... 52.95 48.56 51.70 +2.6TribMda A TRCO 1.00 2.7 12 43.71 31.61 1379 36.90 -13.1TrilogyMtl TMQ ... ... ... 2.02 .69 146 1.77 +62.4TrimShrk n TTAC ... ... ... 38.79 29.72 47 38.31 +13.6TrimAllC n TTAI ... ... ... 29.03 25.50 1 26.02 -4.3TriNetGrp TNET ... ... 37 60.15 32.73 391 56.94 +28.4Trinity TRN .52 1.4 8 39.19 28.25 1003 35.98 -4.0TrinityPlce TPHS ... ... ... 7.59 5.86 8 6.00 -13.7Trinseo SA TSE 1.60f 2.1 9 85.35 65.90 195 75.85 +4.5TrioTch TRT ... ... 12 8.47 4.07 6 4.12 -41.2TriplePtV TPVG 1.44 11.0 8 14.15 11.12 257 13.14 +3.5TripPt22 n TPVY ... ... ... 26.99 24.77 4 25.40 -1.9tTriple-S GTS ... ... 19 44.01 21.14 189 21.20 -14.7TritonInt n TRTN 2.08 5.7 ... 43.85 27.76 422 36.29 -3.1TriumphGp TGI .16 .8 4 34.58 17.75 682 20.25 -25.6Tronox TROX .18 1.2 49 28.40 13.50 917 15.64 -23.7TrueBlue TBI ... ... 18 29.85 20.00 174 28.90 +5.1Tsakos TNP .20 6.1 ... 4.86 3.11 97 3.28 -16.1TsakE pfB TNPpB 2.00 7.9 ... 25.77 24.80 1 25.16 -.5Tsakos pfC TNPpC 2.22 8.8 ... 26.05 25.00 8 25.17 -1.3Tsakos pfD TNPpD 2.19 8.9 ... 26.65 24.04 3 24.63 -.5TsaksE p E TNPpE ... ... ... 25.89 24.58 35 24.81 -1.6Tuppwre TUP 2.72 8.6 ...dd 66.26 31.08 446 31.70 -49.4Turkcell TKC ... ... ... 11.29 3.93 2270 4.06 -60.2sTurnPtBr n TPB .16 .4 ... 34.88 15.34 178 37.26 +76.3TurqHillRs TRQ ... ... 20 3.59 2.18 7280 2.23 -35.0TutorPerini TPC ... ... 11 29.90 17.55 233 20.15 -20.522ndCentry XXII ... ... ...dd 4.44 1.92 1120 2.58 -7.9Twilio n TWLO ... ... ... 87.91 23.25 2016 80.50 +241.1Twitter TWTR ... ... ...dd 47.79 16.44 35976 30.81 +28.3TwoHrb pfA TWOpA 2.03 7.5 ... 28.17 25.38 7 26.92 -1.2TwoHrb pfB TWOpB 1.91 7.4 ... 27.06 24.54 6 25.88 -1.5TwoHrbI rs TWO 1.88 11.9 7 16.83 13.85 1630 15.86 -2.5TwoHrIn pfC TWOpC ... ... ... 25.38 23.26 32 24.96 -.5TylerTech TYL ... ... 58 251.73 167.50 204 248.33 +40.3Tyson TSN 1.20 1.9 11 84.65 56.79 2051 63.08 -22.2U -UBS 3xLCr WTIU ... ... ... 41.02 12.58 17 32.94 +39.9UBS 3xInvC WTID ... ... ... 32.00 6.75 16 7.56 -50.6VelDlyIn n EXIV ... ... ... 61.00 26.21 6 32.42 -33.0VelLngVS n EVIX ... ... ... 20.60 8.27 0 9.61 -19.8UBS FILCG FBGX ... ... ...q 297.31 161.21 3 289.17 +27.3UBS2xSPDiv SDYL 3.40e 3.8 ...q 91.38 59.18 1 90.08 +5.4UBS Grp UBS .69e 4.4 ... 20.89 14.89 1451 15.80 -14.1UDR UDR 1.29 3.2 25 40.33 32.88 1213 40.13 +4.2UGI Corp UGI 1.04 1.9 12 55.94 42.51 1225 55.14 +17.4UMH Prop UMH .72 4.5 22 16.69 11.38 130 15.91 +6.8UMH pfB UMHpB 2.00 7.6 ... 28.10 25.92 1 26.37 -3.5UMH pfC UMHpC 1.69 6.6 ... 28.46 24.56 4 25.42 -6.4UQM Tech UQM ... ... ...dd 1.79 .83 49 1.17 -15.8US FdsHl n USFD ... ... 21 40.92 25.43 2938 31.85 -.3US Geoth rs HTM ... ... ...cc 5.50 3.11 5.45 +58.0sUSPhysTh USPH .92 .7 65 127.15 57.40 51 126.15 +74.7tUS Silica SLCA .25 1.3 25 38.70 19.86 2666 19.43 -40.3US XprE n USX ... ... ... 16.94 16.05 16.62 -.4USA Cmp USAC 2.10 12.8 ...dd 19.33 15.30 271 16.40 -.8Usaa USA Vl ULVM ... ... ... 55.24 48.81 7 53.32 +2.5 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 8 www.sunnewspapers.net The Sun/Friday, September 7, 2018

PAGE 61

Usaa SCVal USVM ... ... ... 57.34 47.00 6 56.39 +11.2USAA IntlVl UIVM ... ... ... 55.54 46.76 4 47.31 -8.0Usaa EMVl UEVM ... ... ... 56.13 43.69 4 44.58 -13.2Usaa STrBd USTB ... ... ... 54.88 49.34 3 49.59 -1.0Usaa IntBd UITB ... ... ... 50.30 48.09 3 48.67 -3.0USANA s USNA ... ... 29 137.95 55.50 130 124.75 +68.5USCF Oil n USOU ... ... ... 80.79 23.76 3 64.33 +49.6USCF ShOil USOD ... ... ... 23.85 4.69 41 5.37 -52.5USCF shpei BUY ... ... ... 28.76 23.45 3 27.83 +9.9USCF shpen BUYN ... ... ... 28.15 23.45 27.50 +6.1USD Ptrs USDP 1.42f 14.5 ... 12.00 9.00 24 9.80 -12.9USG USG ... ... 24 43.47 29.18 662 43.10 +11.8tUltrapar UGP .55e 5.8 ... 26.48 9.41 1747 9.43 -58.5UndrArm s UAA ... ... 35 24.70 11.40 2514 20.41 +41.4UnAr C wi UA ... ... ... 22.68 10.36 1951 19.18 +44.0Uni UFI ... ... 15 39.21 28.97 57 31.57 -12.0UniFirst UNF .45f .2 23 193.05 140.20 28 182.80 +10.9UnilevNV UN 1.43e 2.6 ... 61.62 51.56 1974 55.15 -2.1Unilever UL 1.48e 2.7 ... 60.13 50.74 1061 54.61 -1.3UnionAc un LTN/U ... ... ... 10.45 10.00 10.37 +3.3sUnionPac UNP 3.20f 2.1 11 154.29 103.85 3916 154.65 +15.3UniqueF n UFAB .60 7.8 9 9.70 7.05 16 7.70 +3.8Unisys UIS ... ... ...dd 19.35 7.20 1479 19.05 +133.7Unit UNT ... ... 14 28.68 15.76 250 25.33 +15.1UtdContl UAL ... ... 13 89.08 56.51 5629 87.13 +29.3UtdMicro UMC .09e 3.3 ... 3.14 2.32 738 2.71 +13.4UPS B UPS 3.64 2.9 21 135.53 101.45 2274 123.70 +3.8UtdRentals URI ... ... 8 190.74 117.86 1341 153.82 -10.5USNatGas UNL ... ... ...q 10.28 8.54 0 9.14 -.5US12MoOil USL ... ... ...q 25.82 17.26 13 24.96 +19.3USAntimny UAMY ... ... ... .79 .20 54 .59 +85.3US Bancrp USB 1.20 2.2 14 58.50 48.49 3679 54.33 +1.4US Bcp pfA USBpA 35.49e 3.8 ... 937.73 873.48 0 930.00 +4.7US Bcp pfH USBpH .89e 3.9 ... 24.22 21.61 42 23.00 +1.9US Bcp pfM USBpM 1.63 5.9 ... 29.43 27.24 63 27.56 -2.3US Bcp pfO USBpO 1.29 5.1 ... 26.30 23.95 45 25.34 +.2US Bc pfN USBpN ... ... ... US Brent BNO ... ... ...q 22.42 14.12 247 21.43 +18.4US Cellular USM ... ... 56 45.00 32.06 97 42.66 +13.4US Cellu60 UZA 1.74 6.9 ... 26.20 23.80 10 25.32 +.3US Cellu 63 UZB 1.81 7.1 ... 26.75 24.46 15 25.46 -1.0US Cell64 UZC 1.81 6.9 ... 27.20 24.55 8 26.07 +.6USCmdtyFd USCI ... ... ...q 45.44 39.72 49 41.22 -3.1USDslHtOil UHN ... ... ...q 21.76 16.00 28 20.60 +6.5US GasFd UGA ... ... ...q 36.45 27.46 6 33.30 +4.6USCoppFd CPER ... ... ...q 21.26 16.20 13 16.54 -21.5tUSAgriFd USAG ... ... ...q 18.21 15.55 1 15.53 -5.9US NGas rs UNG ... ... ...q 27.92 20.40 1813 22.81 US OilFd USO ... ... ...q 15.25 9.61 15532 14.30 +19.1US ShrtOil DNO ... ... ...q 71.72 43.86 11 46.08 -18.9USSteel X .20 .7 17 47.64 23.16 6195 29.66 -15.7UtdTech UTX 2.80 2.1 23 139.24 109.10 3605 133.52 +4.7UtdhlthGp UNH 3.60 1.3 24 270.17 186.00 2543 269.65 +22.3UNITIL UTL 1.46 2.8 27 53.07 40.92 39 52.02 +14.0Univar n UNVR ... ... 53 31.95 25.54 274 27.95 -9.7UnvslCp UVV 3.00f 5.0 8 71.60 45.95 215 59.60 +13.5UnvHR UHT 2.68f 3.5 45 78.61 53.00 16 76.10 +1.3UnivHlthS UHS .40 .3 16 130.25 95.26 554 126.72 +11.8Univ Insur UVE .64a 1.4 15 45.90 15.08 140 45.55 +66.5UnvSecInst UUU ... ... ...dd 3.50 1.05 18 1.35 -20.6UnivTInst UTI .08 3.0 ...dd 3.75 2.21 8 2.71 +12.9UnumGrp UNM 1.04f 2.8 2 58.73 34.57 1514 36.66 -33.2Ur-Energy URG ... ... 77 .91 .50 438 .77 +12.9UraniumEn UEC ... ... ...dd 2.00 .96 569 1.62 -8.5UrbnEdg n UE .88 3.9 27 26.19 19.51 714 22.71 -10.9UrstdBid UBP 1.08f 5.9 37 18.92 15.36 1 18.34 +8.2UrsBidA UBA 1.08f 4.8 30 23.94 17.20 54 22.62 +4.0UrsBid pfG UBPpG 1.69 6.7 ... 26.60 24.78 25.18 -4.2UrstBid pfH UBPpH 1.56 6.3 ... 26.88 22.97 2 24.95 -4.6V -VF Corp VFC 1.84 2.0 48 97.00 61.56 2591 91.29 +23.4VICI Pr n VICI .64 3.1 ... 21.33 17.58 2386 20.81 -.4VOC EnTr VOC .47e 8.5 12 6.66 3.15 239 5.56 -6.1VaalcoE EGY ... ... ... 3.38 .68 333 2.29 +228.6VailRsrt MTN 5.88 2.0 30 302.76 200.68 153 291.64 +37.3Vale SA VALE .29e 2.2 13 15.24 9.53 20816 12.99 +6.2ValeroE VLO 3.20 2.8 31 126.98 67.24 3407 116.07 +26.3ValeroEPt VLP 2.20f 6.1 13 48.66 33.25 242 36.00 -19.1Valhi VHI .08 2.5 30 9.24 2.22 112 3.26 -47.2Validus pfA VRpA ... ... ... 26.32 24.12 10 25.19 -2.8Validus pfB VRpB ... ... ... 26.23 24.15 9 25.08 -2.1VlyNBcp VLY .44 3.7 21 13.38 10.61 1353 12.03 +7.2VlyNB wt18 VLY/WS ... ... ... .28 .04 .15 +32.7VlyNBc pfA VLYpA 1.56 5.9 ... 29.24 25.83 6 26.60 -4.1VlyBcp pfB VLYpB ... ... ... 28.11 24.99 5 25.76 -2.6Valmont VMI 1.50 1.1 21 176.35 135.00 101 137.45 -17.1Valvoline n VVV .30 1.4 ... 25.63 19.86 1737 21.89 -12.6VanEMGold OUNZ ... ... ...q 13.44 11.53 243 11.78 -8.3tVanEGold GDX .06e .3 ...q 25.58 17.79 44008 17.84 -23.2VnE LgFl n LFEQ ... ... ... 28.49 24.56 2 27.92 +6.1VanE Grn n GRNB ... ... ... 27.50 24.66 2 25.89 -4.1VnEkSteel SLX .40e .9 ...q 51.92 39.22 22 43.09 -6.0MV Pharm PPH 1.30e 2.2 ...q 58.24 VnEkHiIn rs YMLP ... ... ...q 25.49 20.51 6 21.48 -8.0VanE Env EVX .53e .5 ...q 98.45 79.49 1 97.68 +12.4VanE 12-17 n ITML ... ... ... VanE USBd IGEM ... ... ...q 25.19 23.27 23.27 -5.4VanE EMHi HYEM 1.57 7.1 ...q 24.95 21.99 33 22.25 -9.1VanEHiYM HYD 1.45 4.6 ...q 31.56 30.60 307 31.38 +.6VanE ChiBd CBON .68e ... ...q 24.34 22.06 22.40 -1.4VnEkShHY SHYD .81 3.3 ...q 25.30 24.04 22 24.44 +1.0VanE TrH n THHY ... ... ... tVnEkRus RSX .01e .1 ...q 24.33 19.39 8575 19.45 -8.3VanE BDC BIZD 1.47e 8.5 ...q 17.86 15.39 490 17.31 +4.3VEckPfSec PFXF 1.24e 6.3 ...q 20.15 18.60 75 19.59 -.4VanE FallA ANGL 1.63e 4.7 ...q 30.39 28.56 159 28.87 -3.6VanE IntHY IHY 1.26 5.2 ...q 26.20 23.90 11 24.02 -6.3VanE Reit MORT 2.36e 7.7 ...q 25.30 21.20 36 24.70 +2.6VnEkCfMun XMPT 1.35 5.3 ...q 27.65 24.80 19 25.24 -5.2VanE EmM EMAG .92 4.5 ...q 22.45 19.99 20.24 -7.3VanE IGFlt FLTR .15e .6 ...q 25.41 25.15 88 25.28 +.1VanE EMBd EMLC .98 6.2 ...q 19.91 15.74 2485 15.85 -16.5VanEAltEn GEX 1.07e 1.8 ...q 64.75 56.84 2 59.44 -2.8VEckMun PRB .15e .6 ...q 24.68 24.08 1 24.25 -.2VnEkSMu SMB .20 1.2 ...q 17.66 17.05 40 17.23 -.1VanE LgMu MLN .62 3.2 ...q 20.43 19.41 17 19.63 -3.4VanEIntMu ITM .54 2.3 ...q 24.33 23.25 192 23.53 -2.3VnEkHiInInf YMLI 1.20 8.9 ...q 14.90 11.07 2 13.53 +.8VanE GenDr GNRX ... ... ... 26.68 21.50 25.88 +6.5VanE OilR CRAK ... ... ...q 35.64 25.50 6 34.35 +11.9V IntMoat MOTI ... ... ...q 36.88 31.74 5 32.31 -5.3VEckNucl NLR 1.72e 3.3 ...q 54.27 45.37 1 51.99 +6.0VnEkGlSpin SPUN ... ... ...q 25.99 19.15 19.70 -18.5tVanEChAMC CNXT ... ... ...q 37.10 25.29 8 25.24 -27.1VanE Israel ISRA .44e 1.3 ...q 33.90 28.38 2 33.22 +9.4VanEWMoat MOAT .41e .9 ...q 46.39 39.09 99 46.04 +8.5VanE UncOG FRAK .06e .4 ...q 18.24 12.97 7 15.84 +1.1VnEkSemi SMH .58e .5 ...q 114.55 87.17 9049 106.30 +8.7VnEkRtl] RTH 1.39e 1.3 ...q 111.45 79.58 10 110.61 +21.1VanE Agri MOO 1.10e 1.7 ...q 65.86 56.33 16 63.66 +3.3VEckOilSvc OIH .47e 2.0 ...q 29.87 22.76 6964 23.38 -10.2tVnEkRusSC RSXJ .81e 2.6 ...q 44.21 31.35 1 31.34 -23.5tVEckVcREr REMX .50a 2.6 ...q 32.97 19.26 49 18.87 -37.3VEckChina PEK 1.41e 1.4 ...q 54.26 36.78 8 37.59 -22.1VnEkIndSC SCIF .57e 1.2 ...q 72.57 46.05 8 47.90 -29.4VanE Egyp EGPT ... ... ...q 40.97 27.00 6 33.05 +1.1VEckPoland PLND .29e 1.7 ...q 21.80 15.47 5 16.92 -14.4tVanE JrGld GDXJ ... ... ...q 37.76 26.76 16289 26.77 -21.6VanE Coal KOL .13 .9 ... 18.49 14.26 25 15.17 -5.4VnEk Viet VNM .32e 2.0 ...q 20.50 14.55 195 16.01 -10.5VanEBrzSC BRF ... ... ...q 26.12 16.56 9 16.82 -28.3VanEIndo IDX .25e 1.3 ...q 26.90 19.43 28 19.94 -19.7VanENatRs HAP .64e 1.8 ...q 39.67 34.26 2 36.23 -2.4VanE VAfr AFK .53e 2.5 ...q 27.39 20.92 6 21.00 -15.5tVanE Gam BJK 1.07e 2.6 ...q 50.35 40.71 14 40.40 -13.4VangLTBd BLV 3.92e 4.2 ...q 95.98 86.51 144 88.33 -7.1VangIntBd BIV 2.17a 2.7 ...q 85.85 79.91 364 81.06 -3.3VangSTBd BSV 1.08e 1.2 ...q 80.25 77.83 925 78.22 -1.1 VangTotBd BND 2.06e 2.3 ...q 82.71 78.30 2133 79.15 -3.0VangExDur EDV 4.81e 3.1 ...q 123.85 107.64 31 113.17 -6.5VangMegG MGK 1.33e 1.1 ...q 128.32 103.03 87 125.73 +12.9VangMegV MGV 1.53e 1.9 ...q 81.59 69.53 53 79.85 +4.4VangMega MGC 1.47e 1.5 ...q 96.61 84.16 96.61 +5.3VanHiDvY VYM 2.10e 2.4 ...q 90.93 78.63 724 87.59 +2.3VangEMI VXF 1.13e .9 ...q 125.36 102.00 125 123.63 +10.7VangGrth VUG 1.38e .9 ...q 161.40 130.45 637 158.44 +12.6VangLgCp VV 1.84e 1.4 ...q 134.13 112.52 189 132.50 +8.1VangMidC VO 1.76e 1.1 ...q 166.82 142.93 246 164.59 +6.3VangSmCp VB 1.63e 1.0 ...q 166.03 134.51 770 163.93 +10.9VangSCG VBK 1.19e .6 ...q 190.22 145.83 154 187.26 +16.4VangSCV VBR 1.96e 1.4 ...q 143.52 120.87 299 141.49 +6.6VangTSM VTI 2.17e 1.5 ...q 150.77 125.69 2592 148.92 +8.5VangValu VTV 2.05e 1.9 ...q 113.46 96.62 1041 110.69 +4.1VangSP500 VOO 3.81e 1.4 ...q 268.05 224.98 1687 264.82 +8.0VangMCVal VOE 1.76e 1.5 ...q 117.97 102.21 173 114.16 +2.3VangMCGr VOT .82e .6 ...q 143.82 118.84 130 141.82 +11.0VangREIT VNQ 3.08e 3.7 ...q 86.14 72.05 3760 83.77 +1.0sVangDivAp VIG 1.82e 1.7 ...q 109.79 92.07 437 110.00 +7.8VangAllWld VSS 2.83e 2.5 ...q 127.14 109.90 783 111.52 -6.5VangTotW VT 1.53e 2.0 ...q 78.12 69.02 78.12 +5.2VangAllW VEU 1.34e 2.6 ...q 58.90 50.25 2442 50.85 -7.1VangEmg VWO 1.10e 2.7 ...q 50.99 40.33 14536 40.64 -11.5VangPacif VPL 1.37e 2.0 ...q 77.96 66.86 251 68.26 -6.4VangEur VGK 1.71e 3.1 ...q 63.60 54.26 2711 55.34 -6.4VangTEBd VTEB .28e ... ...q 52.07 50.36 408 50.81 -1.7Vang500Gr VOOG 1.62e 1.0 ...q 158.89 126.55 58 156.16 +14.0Van500Val VOOV 2.01e 1.8 ...q 116.72 100.54 15 111.97 +1.8VanSC600V VIOV 1.66e 1.1 ...q 150.33 117.76 14 147.27 +11.3VanSC600G VIOG 1.13e .6 ...q 179.75 130.88 17 177.35 +21.5VangSC600 VIOO 1.19e .7 ...q 165.03 124.95 29 162.59 +16.7VanMC400V IVOV 1.50e 1.2 ...q 131.09 110.00 13 129.14 +6.1VanMC400G IVOG 1.16e .8 ...q 146.61 120.00 11 145.67 +9.5VanMC400 IVOO 1.57e 1.1 ...q 138.61 115.21 18 137.21 +7.3VangFTSE VEA 1.10e 2.6 ...q 47.89 41.57 11412 42.22 -5.9VangCnD VCR 2.03e 1.1 ...q 181.76 140.78 52 178.96 +14.7VangCnS VDC 3.69e 2.6 ...q 151.29 126.78 140 141.71 -3.0VangEngy VDE 2.37e 2.4 ...q 109.79 86.35 158 100.40 +1.5VangFncl VFH .90e 1.3 ...q 75.48 59.92 261 71.53 +2.1VanHC Etf VHT 1.96e 1.1 ...q 177.50 148.31 106 175.90 +14.1VangIndl VIS 2.25e 1.5 ...q 151.28 127.02 105 147.26 +3.4VangInfT VGT 1.61e .8 ...q 203.18 148.23 510 198.86 +20.7VangMat VAW 2.12e 1.6 ...q 144.65 123.29 98 134.19 -1.8VangUtil VPU 3.41e 2.8 ...q 125.54 104.82 93 121.98 +4.6VangTel VOX 3.14e 3.7 ...q 95.57 81.62 197 84.33 -7.5VantageEn VEI ... ... ... VarianMed VAR ... ... 83 130.29 98.34 720 109.05 -1.9VectorGp VGR 1.60b 10.1 23 23.14 15.36 1135 15.85 -29.2Vectren VVC 1.80 2.5 28 71.74 58.00 279 71.61 +10.1Vectrus VEC ... ... 13 41.48 26.62 34 32.42 +5.1VedantaLtd VEDL 1.20e 9.5 ... 21.99 11.58 351 12.61 -39.5VeevaSys VEEV ... ... ...cc 105.04 52.17 1164 101.71 +84.0VenatorM n VNTR ... ... ... 26.90 11.04 525 11.89 -46.2Ventas VTR 3.16 5.3 17 69.92 46.55 1402 60.12 +.2VentasR 43 VTRB 1.36 5.5 ... 25.59 24.15 4 24.89 -1.1Veoneer n VNE ... ... ... 55.21 41.45 53.89 +26.4Vereit VER .55 7.0 ...cc 8.71 6.52 4446 7.81 +.3Vereit pf VERpF 1.68 6.7 ... 26.10 24.43 42 25.16 -1.6Veritiv VRTV ... ... ...dd 51.00 20.35 66 47.45 +64.2VerizonCm VZ 2.36 4.3 7 55.21 43.97 10474 54.29 +2.6VerizonC 54 VZA 1.48 5.8 ... 27.23 25.39 24 25.65 -2.8VermilnE g VET 2.03 ... ... 40.59 30.17 156 30.94 -14.8Verso Cp VRS ... ... ... 31.79 4.83 262 29.97 +70.6Versum VSM .24f .6 ... 42.74 33.06 390 37.51 -.9ViadCorp VVI .40 .7 30 62.45 49.20 38 61.00 +10.1Vicon VII ... ... ...dd .76 .17 .21 -48.5VictSCHiD CSB .60e ... ...q 48.80 39.28 6 48.45 +8.6VinaConc VCO .66e 1.6 ... 47.99 31.95 42.02 +13.6VinceHlg rs VNCE ... ... 6 24.19 3.20 50 18.24 +194.7Vipshop VIPS ... ... 6 19.14 6.54 5055 6.62 -43.5VirnetX VHC ... ... ...dd 8.75 2.10 877 3.30 -10.8VirDynCr n BLHY ... ... ... 25.65 24.24 14 24.57 -.9VirShUS n VESH ... ... ... 24.93 20.86 21.36 -6.5ZweigTR ZTR .97 8.1 ...q 14.18 10.74 116 11.93 -11.0tVirtGblMSc VGI 1.87 14.2 ...q 19.46 13.13 62 13.20 -24.6Visa s V .84 .6 48 147.86 102.26 9582 144.50 +26.7VishayInt VSH .34 1.5 ...cc 26.50 17.15 1423 22.00 +6.0VishayPrc VPG ... ... 31 45.00 20.50 42 42.40 +68.6VistaGold VGZ ... ... ...dd .87 .47 82 .51 -26.6VistaOutd n VSTO ... ... ...dd 23.71 12.36 394 18.28 +25.5VistraEn n VST ... ... ... 24.81 17.10 3974 22.46 +22.6VitaminSh VSI ... ... 13 13.95 2.95 435 12.30 +179.5VivintSolar VSLR ... ... 14 6.15 2.70 865 5.05 +24.7VMware VMW ... ... 41 165.00 105.89 1275 153.83 +22.7VoceraCm VCRA ... ... ...dd 34.14 22.43 170 33.84 +12.0VolarisAv VLRS ... ... ... 12.87 4.87 326 7.41 -7.6VolitionRX VNRX ... ... ... 4.00 1.44 61 2.32 -21.1VoltInfoSci VISI ... ... ...dd 4.90 2.16 46 3.05 -19.7Vonage VG ... ... ...dd 14.61 7.62 1261 14.14 +39.0Vornado VNO 2.52 3.3 27 80.30 64.14 775 76.11 -2.6Vorndo pfK VNOpK 1.43 5.7 ... 25.93 23.64 7 25.21 -.2Vorndo pfL VNOpL 1.35 5.5 ... 25.74 22.37 17 24.35 -2.2Vornad pfM VNOpM 1.31 5.6 ... 25.18 21.57 30 23.29 -7.2Voxeljet VJET ... ... ... 6.37 3.07 70 4.01 -12.3tVoyaAsPcD IAE 1.02 11.1 ...q 11.38 9.17 83 9.19 -12.3tVoyaEmHi IHD .92 12.2 ...q 9.86 7.61 106 7.57 -14.9VoyaFincl VOYA .04 .1 18 55.27 35.82 1613 49.04 -.9VoyaGlAdv IGA 1.12 9.8 ...q 11.85 10.54 61 11.46 +.3VoyaGlbDv IGD .91 12.7 ...q 8.16 7.00 841 7.18 -7.4VoyaInfra IDE 1.46 9.6 ...q 17.66 14.25 75 15.28 -9.3tVoyaIntHD IID .83 13.0 ...q 7.90 6.40 17 6.39 -15.3VoyaPrRTr PPR .29 5.8 ...q 5.25 4.93 511 5.01 -1.2VoyaNatRs IRR .81 13.4 ...q 7.00 5.75 52 6.04 -3.5VulcanM VMC 1.12 1.0 23 141.20 108.17 794 110.22 -14.1W -W&T Off WTI .40 6.2 11 9.12 1.89 2491 6.41 +93.7WBI TacGr WBIA .03e .1 ...q 26.51 22.67 5 25.33 +.8WBI TactV WBIB .08e .3 ...q 27.48 23.69 4 24.41 -7.4WBI TacYd WBIC .28e 1.2 ...q 24.17 20.92 7 23.68 +5.8WBI TacSel WBID .05e .2 ...q 25.62 21.99 5 25.12 +2.5WBI LCTG WBIE .19e .7 ...q 28.10 23.53 6 27.90 +7.1sWBI LCTV WBIF .22e .7 ...q 30.67 26.08 9 30.70 +6.2WBI LCTY WBIG .31e 1.1 ...q 28.00 22.81 9 27.28 +5.5WBI LCTS WBIL .04e .1 ...q 29.15 24.92 7 28.32 +3.2WBI PwFact WBIY ... ... ... 28.05 23.00 16 27.29 +2.6WBITacRot WBIR ... ... ... 26.78 24.53 4 25.15 -1.2WBI TacInc WBII .26e 1.1 ...q 25.76 23.77 23 23.96 -5.6WBI THiInc WBIH .45e 1.9 ...q 25.43 23.68 23 24.10 -3.4WEC Engy WEC 2.21 3.2 22 70.09 58.48 1526 69.29 +4.3WEX Inc WEX ... ... 37 198.82 105.83 300 192.15 +36.1WNS Hldg WNS ... ... 26 54.38 34.94 74 50.72 +26.4WP Carey WPC 4.06 6.1 18 72.41 59.23 217 66.26 -3.8WPP plc WPP 3.91e 5.3 ... 103.53 73.66 211 74.08 -18.2WPX Engy WPX ... ... ...dd 19.78 9.45 7002 17.43 +23.9WPX pfA WPXp 1.56 2.0 ... 81.68 45.96 76.25 +23.3Wabash WNC .30 1.6 13 26.54 17.47 485 18.37 -15.3WABCO WBC ... ... 16 162.20 113.00 295 124.24 -13.4Wabtec WAB .48 .4 35 114.85 69.20 788 113.00 +38.8WaddellR WDR 1.00 5.0 14 23.82 17.53 446 20.17 -9.7WageWrks WAGE ... ... 29 65.80 38.40 148 51.20 -17.4WalMart WMT 2.08f 2.2 23 109.98 77.50 6147 96.45 -2.3WalkerDun WD ... ... 8 61.44 42.66 96 53.83 +13.3WarrMet n HCC .20 ... ... 31.65 11.22 780 24.10 +22.2WashPrGp WPG 1.00 13.2 20 8.87 5.40 1801 7.57 +6.3WashPr pfH WPGpH 1.88 8.1 ... 25.55 20.05 17 23.21 -5.7WashPr pfI WPGpI 1.72 8.1 ... 25.84 19.11 4 21.23 -14.3WREIT WRE 1.20 3.8 31 33.75 24.92 198 31.75 +2.0sWasteCon s WCN .56 ... 43 80.22 65.06 1166 80.90 +14.0sWsteMInc WM 1.85 2.0 20 91.64 75.71 1730 91.88 +6.5Waters WAT ... ... 29 220.20 177.58 545 191.73 -.8Watsco WSO 5.80 3.3 33 192.94 145.26 125 175.95 +3.5WatscoB WSO/B 5.00f 2.9 36 192.75 151.26 173.86 +2.9WattsWtr WTS .84 1.0 28 93.35 61.35 193 82.05 +8.0Wayfair W ... ... ...dd 139.42 55.33 894 132.95 +65.6WeathfIntl WFT ... ... ...dd 4.72 2.07 18274 2.18 -47.7WebsterFn WBS 1.32 2.0 21 69.63 44.04 713 64.46 +14.8WbstFn pfF WBSpF ... ... ... WtWatch WTW ... ... 46 105.73 40.93 2399 66.16 +49.4WeinRlt WRI 1.58 5.2 11 33.83 25.67 521 30.60 -6.9WeisMk WMK 1.20 2.7 21 57.82 31.26 104 44.41 +7.3Welbilt WBT ... ... ... 23.85 18.34 599 21.83 -7.1sWellcare WCG ... ... 37 307.19 162.25 489 312.81 +55.5WellsF pfJ WFCpJ 2.00 7.9 ... 26.67 25.45 25.18 -1.8WellsF pfL WFCpL 75.00 5.8 ... 1358.99 1253.00 6 1295.00 -1.1WellsF pfN WFCpN 1.30 5.3 ... 25.43 23.51 36 24.58 -2.1WellsF pfO WFCpO 1.28 5.2 ... 25.36 23.40 26 24.58 -2.1WellsF pfP WFCpP 1.31 5.3 ... 25.48 23.69 23 24.80 -1.5WellsF pfQ WFCpQ 1.46 5.7 ... 27.89 25.17 107 25.70 -4.8WellsF pfR WFCpR 1.66 6.0 ... 29.34 26.87 312 27.47 -4.0WellsF pfT WFCpT 1.50 5.9 ... 26.78 25.09 37 25.47 -3.7WellsFargo WFC 1.72f 3.0 14 66.31 49.27 20743 57.93 -4.5WellsF wt WFC/WS ... ... ... 30.82 16.15 30.65 +11.5WellsF pfY WFCpY ... ... ... 26.50 24.33 48 25.21 -2.8WellsF pfX WFCpX ... ... ... 26.16 24.15 61 24.95 -2.3WellsF pfW WFCpW ... ... ... 26.65 24.32 43 25.20 -3.0WellsF pfV WFCpV ... ... ... 26.82 25.00 33 25.68 -4.2EvgGlbDiv EOD .54m 9.7 ...q 6.50 5.43 253 5.54 -6.6WFAdvInco EAD .82 10.1 ...q 8.77 7.80 122 8.07 -3.9WFAdMSec ERC 1.16 9.3 ...q 13.49 12.24 202 12.41 -5.0WFREI pf WFEpA 1.59 6.1 ... 27.35 25.20 6 25.92 -2.2WFAdUtlHi ERH .90 7.0 ...q 13.50 9.51 20 12.83 -2.8Welltower WELL 1.68e 2.5 15 75.58 49.58 1746 67.46 +5.8Welltwr pfI HCNpI 3.25 5.2 ... 67.53 54.50 5 62.44 +4.3WescoAir WAIR ... ... 15 14.23 6.05 291 11.15 +50.7Wesco Intl WCC ... ... 18 69.35 49.35 241 59.90 -12.1WestPhrm WST .56 .5 50 118.05 82.74 377 116.58 +18.2WstnAlliB WAL ... ... 16 64.06 44.83 252 57.35 +1.3WstnAll56 WALA 1.56 6.0 ... 26.71 25.15 5 25.80 -1.6WstACpLn TLI .87 8.7 ...q 10.95 9.93 17 10.00 -4.9tWAstEMkt EMD .84 6.3 ...q 16.16 13.11 575 13.24 -14.9WsADefOp GDO 1.36 8.3 ...q 18.58 16.22 67 16.38 -9.0WAstGlbHi EHI 1.16 12.6 ...q 10.40 9.03 64 9.14 -10.6WstAstHI2 HIX .80 13.9 ...q 7.28 5.97 224 6.35 -8.9WAHiInOp HIO .43 8.9 ...q 5.19 4.73 188 4.81 -5.1tWAstHYOp HYI 1.32 9.2 ...q 15.73 14.32 87 14.34 -5.2WstnAsst PAI .69 4.9 ...q 17.37 13.32 20 13.95 -11.9WstnAsInt SBI .48 5.6 ...q 9.94 8.55 33 8.58 -7.8WAstDefOp IGI 1.20 6.0 ...q 23.67 19.56 16 20.00 -12.5WAMgdMu MMU .78 6.1 ...q 14.60 12.54 32 12.78 -9.2sWstAstMtg WMC 1.24e 11.0 11 11.30 8.54 241 11.32 +13.8WAMtDOp DMO 2.82a 12.6 ...q 26.75 21.50 46 22.36 -9.4WA MunDef MTT 1.01a 4.8 ...q 23.85 20.45 24 21.11 +1.0WstAMunHi MHF .34 4.6 ...q 8.05 7.08 22 7.24 -2.2WAMunPrt MNP .87 6.2 ...q 16.21 13.94 10 14.09 -7.5WAstBdF WEA 1.08 8.6 ...q 14.34 12.50 23 12.57 -9.0WstAVari GFY .93 5.7 ...q 17.79 16.21 3 16.40 -5.6WAstInfSc WIA .38 3.4 ...q 12.10 11.20 12 11.36 -3.6WAstInfOpp WIW .40 3.7 ...q 11.75 10.92 54 10.97 -3.9WstC&G gs WRN ... ... ... 1.44 .62 36 .67 -34.0WstnGasEq WGP 2.19f 6.4 21 42.92 31.63 230 34.52 -7.1WstnGasPt WES 3.80f 7.7 40 54.40 40.44 467 49.65 +3.2WstnRef wi WNR ... ... ... WstnUnion WU .76 4.0 10 22.21 18.38 4784 18.96 -.3WestlkChm WLK 1.59f 1.7 9 124.30 75.92 1039 92.00 -13.6WestlkCLP WLKP 1.63f 6.5 17 27.75 21.10 16 25.10 +.6WestmRs s WMLP .46m 25.2 ...dd 5.58 .98 4 1.83 -34.4tWestpacBk WBK 1.52e 7.6 ... 26.38 19.97 492 19.95 -18.2WestRck WRK 1.72 3.1 16 71.55 52.78 1410 54.88 -13.2WestwdH WHG 2.72 4.8 12 71.00 53.51 26 56.78 -14.2Weyerhsr WY 1.36 3.9 30 38.39 31.83 2101 34.54 -2.0tWheatPr g WPM .28e ... 20 22.87 16.00 2463 15.96 -27.9Whrlpl WHR 4.60 3.6 ...dd 190.73 122.20 407 126.47 -25.0WhtMtIns WTM 1.00 .1 74 946.52 786.23 4 922.79 +8.4WhiteWB wi WWAV/B/WI ... ... ... WhitestnR WSR 1.14 8.4 34 15.15 10.06 176 13.64 -5.3WhitngPet rs WLL ... ... ...dd 56.47 15.88 2519 47.61 +79.8WidOpW n WOW ... ... ... 16.66 6.03 157 10.91 +3.2WidePoint WYY ... ... ...dd .73 .40 68 .53 -18.5WildhRs n WRD ... ... 90 29.67 10.93 1540 19.82 +7.7WileyJA JW/A 1.20 2.2 15 71.75 51.50 456 55.70 -15.3WileyJB JW/B 1.20 2.1 15 71.40 51.76 1 57.57 -12.3tWLyonHm WLH ... ... 10 32.95 19.26 324 18.50 -36.4WmsCos WMB 1.36 4.8 11 33.67 24.00 9629 28.50 -6.5WmsSon WSM 1.72 2.4 23 73.99 44.01 1250 70.93 +37.2Winnbgo WGO .40 1.1 11 58.65 34.30 409 36.60 -34.2Wipro s WIT .03e .6 ... 6.04 4.50 895 5.34 -2.4WirelessT WTT ... ... ...dd 2.64 1.38 3 1.78 -26.7WT IntQua IQDG ... ... ... 32.75 29.08 2 29.49 -3.9WT ST HiYl SFHY ... ... ... 51.40 48.47 1 50.47 +3.0WT ShTr n SFIG ... ... ... 49.77 48.54 48.75 -1.2WT HiYld n WHFY ... ... ... 52.27 48.72 0 49.66 -1.4WT Corp n WFIG ... ... ... 50.07 47.25 47.50 -4.9WT EmMDv DVEM ... ... ... 36.70 30.37 1 30.91 -6.9WT G exMx XMX ... ... ... 31.68 27.83 346 30.14 +1.7tWT DyCEu DDEZ ... ... ... 33.88 29.39 4 29.35 -6.8WT DyInEq DDWM ... ... ... 32.00 28.55 29 28.80 -5.7WT DyInSm DDLS ... ... ... 34.74 30.34 1 31.20 -6.9WT DynCJp DDJP ... ... ... 31.29 27.94 28.06 -6.1WTBearEq DYB ... ... ...q 26.88 24.72 6 26.66 +2.3WT LgSEq DYLS ... ... ...q 35.94 29.69 18 35.54 +9.1WT EuLoc EZR ... ... ... 34.19 26.35 0 27.39 -12.0WT GlExUS HDRW ... ... ... 29.34 26.12 27.52 -1.6WT SCDiv HGSD ... ... ...q 26.82 24.20 26.78 +2.2WT GlSmC GSD ... ... ... 35.24 30.70 32.69 -1.2WTWkDUSE USWD ... ... ...q 34.04 30.08 32.50 +2.5WT StrDl n EMSD ... ... ... 29.79 27.19 28.46 +1.8WT DomE n WUSA ... ... ... 33.00 28.24 31.10 -1.2WT JpnHCr DXJH 4.10e .6 ...q 38.12 32.47 37.83 +2.7WTUSEnYd AGGY 1.44 3.0 ...q 55.58 48.18 37 48.64 -4.1WTxUSDiv DXUS .04e ... ...q 28.05 25.28 26.19 -2.6WTEurSmC EUSC .53e ... ...q 32.83 29.43 5 29.95 -3.7WT PutStr PUTW ... ... ... 30.66 26.65 7 30.58 +5.2WT EMexSt XSOE .77e 2.8 ...q 35.10 27.47 26 27.83 -12.6WT JpDvG JHDG ... ... ...q 30.34 25.63 1 26.94 -7.0WTIntHDv IHDG .70e 1.4 ...q 33.04 29.39 88 31.84 +.5WT EurDiv EUDG .51e 2.0 ...q 28.46 25.24 5 25.53 -5.3WTFltRtTr USFR ... ... ...q 27.90 24.99 1055 25.09 +.4WT EurHdg HEDJ 3.51e 2.4 ...q 67.62 60.26 679 61.95 -2.8tWT AsiaDb ALD 1.02 2.4 ...q 46.97 42.76 0 42.61 -6.8tWTEmLDbt ELD 1.74 5.5 ...q 40.08 31.84 139 31.88 -17.1WT GlRlR n RRF ... ... ... 40.35 WisDynCu n DHDG ... ... ... 26.16 23.84 0 24.53 -2.1WisYldEn n SHAG ... ... ... 52.53 48.66 8 48.94 -1.6Wis US Mul USMF ... ... ... 31.06 25.80 11 30.88 +11.1GrnHCmdty GCC ... ... ...q 19.89 17.35 15 17.85 -7.1WT Diefa DWM .74e 1.4 ...q 59.63 51.32 26 52.01 -6.8WT DefaEq DTH 1.75e 4.3 ...q 47.40 40.40 36 40.84 -8.0WTDv exF DTN 2.48e 2.7 ...q 92.93 82.01 20 90.93 +2.9WTEurEq DEW 1.75e 3.8 ...q 51.17 45.27 15 46.39 -4.4WTEurSC DFE 1.48e 2.3 ...q 75.61 61.79 137 63.51 -10.0WT EqInco DHS 2.10e 2.9 ...q 75.26 66.21 29 72.44 -.5WTIntD exF DOO 2.01e 4.9 ...q 46.39 40.98 3 41.10 -5.3WT IntLC DOL 1.69e 3.6 ...q 54.18 46.64 17 46.99 -7.2WTIntMC DIM 1.53e 2.4 ...q 73.72 63.02 30 64.37 -6.7WTIntSC DLS 1.16e 1.6 ...q 81.62 68.79 42 70.41 -8.3WTGxUSDv DNL .99e 1.7 ...q 62.84 55.85 4 56.78 -4.1WTJpnSC DFJ 1.26e 1.7 ...q 85.64 71.84 32 74.25 -7.7WTJpHedg DXJ 1.37e 2.6 ...q 62.78 50.93 1457 53.59 -9.7WT LCD DLN 1.84e 1.9 ...q 97.25 84.56 51 95.07 +3.2WT MCD s DON ... ... ...q 37.56 32.16 216 37.29 +5.7WTAustDiv AUSE 1.46e 2.7 ...q 61.99 54.71 1 54.99 -7.6WTAsiaPxJ AXJL 2.22e 3.3 ...q 75.33 65.32 1 67.06 -4.5WT SC s DES ... ... ...q 30.76 26.22 203 30.28 +4.2WT TotDv DTD 2.05e 2.1 ...q 97.46 85.29 53 96.09 +3.4WT MgdFut WDTI ... ... ...q 40.90 38.44 213 40.51 +2.3WT EmCur CEW ... ... ...q 20.09 17.71 8 17.75 -8.6WTChiYuan CYB ... ... ...q 26.90 24.78 26.78 +2.7WTBrzReal BZF ... ... ...q 19.45 18.05 18.90 +3.8WTESCDv DGS 1.29e 2.8 ...q 57.04 45.32 241 45.77 -12.2WT EmEq DEM 1.80e 4.2 ...q 50.31 41.82 227 42.49 -6.3WTGxUSRe DRW 1.22e 4.1 ...q 34.85 29.21 12 29.61 -9.0WT JpCapG DXJC 3.43e 2.0 ...q 31.10 24.65 26.91 -7.2WT India EPI .22e .8 ...q 29.52 24.49 2796 26.21 -5.9WT JpHFn DXJF 3.48e 1.2 ...q 27.59 21.93 2 23.21 -10.6WTUSDBull USDU 1.78e ... ...q 27.08 24.78 61 26.79 +3.5WT LowPE EZY .90e 1.0 ...q 88.56 73.24 0 87.32 +6.7WT SCErn EES .95e 2.4 ...q 41.06 31.93 47 40.32 +11.3 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page A -:A-MarkPM AMRK .32 2.4 59 18.83 10.39 1 13.59 -7.2AAON AAON .32f .8 50 43.30 29.05 158 39.75 +8.3AC Immun n ACIU ... ... ... 17.40 7.57 44 8.20 -35.9ACI Wwde ACIW ... ... ...cc 28.58 20.23 297 28.09 +23.9ACM Rsc n ACMR ... ... ... 15.60 4.74 16 13.30 +153.3ACNB Cp ACNB .92 2.6 19 36.00 26.20 4 35.60 +20.5AGNC Inv AGNC 2.16 11.3 6 21.94 17.84 4016 19.18 -5.0AGNC pfB AGNCB 1.94 7.5 ... 26.87 25.28 10 25.88 +.2AGNC pfC AGNCN 1.75 6.7 ... 26.79 24.95 20 26.26 +2.1ALJ Reg n ALJJ ... ... ... 3.75 1.42 16 1.86 -41.0AMAG Ph AMAG ... ... ...dd 26.10 11.93 463 23.80 +79.6AMC Net AMCX ... ... 11 69.02 46.89 369 62.42 +15.4ANGI Hme ANGI ... ... ... 22.51 10.24 378 21.34 +104.0ANI Ph h ANIP ... ... 23 74.70 47.80 151 56.60 -12.2ARC Grp ARCW ... ... ...dd 2.95 1.80 5 1.95 -7.1ARCAbio rs ABIO ... ... ...dd 2.00 .45 178 .59 -56.1ASLAN n ASLN ... ... ...dd 10.44 5.08 7 8.10 +44.4ASML Hld ASML 1.71e .9 35 221.66 153.47 2100 184.45 +6.1ASV Hld n ASV ... ... ... 10.80 4.75 85 5.78 -43.1ATA Inc ATAI ... ... ... 3.37 .40 222 1.90 +318.5ATN Intl ATNI .68 .9 ...dd 75.94 49.34 30 73.46 +32.9AV Homes AVHI ... ... 6 22.03 15.15 373 21.40 +28.5AXT Inc AXTI ... ... 21 10.75 5.80 385 7.40 -14.9AbeonaTh ABEO ... ... ...dd 22.75 10.50 579 13.70 -13.6Abeona wt ABEOW ... ... ... 17.56 8.20 9.55 -17.7Ability rs ABIL ... ... ... 14.55 2.14 46 3.48 -20.9Abiomed ABMD ... ... ...cc 450.93 148.80 535 383.10 +104.4Abraxas AXAS ... ... ... 3.27 1.59 1442 2.13 -13.4AcaciaC n ACIA ... ... ...dd 50.08 24.72 322 39.75 +9.7AcaciaTc ACTG .50 14.9 ...dd 5.50 3.25 259 3.35 -17.3AcadiaHlt ACHC ... ... 17 49.05 26.92 1025 39.88 +22.2AcadiaPh ACAD ... ... ...dd 41.20 12.77 1432 14.03 -53.4Acasti g rs ACST ... ... ...dd 3.36 .43 175 .58 -38.5AccelrDiag AXDX ... ... ...dd 30.35 16.75 163 23.60 -9.9Acceleron XLRN ... ... ...dd 54.34 32.53 376 51.09 +20.4AccessNt ANCX .64f 2.3 24 30.99 24.49 95 27.68 -.6Accuray ARAY ... ... ...dd 6.15 3.20 258 3.75 -12.8AcelRx ACRX ... ... ...dd 5.75 1.55 465 3.20 +58.0AcerTh rs ACER ... ... ... 34.10 8.55 18 31.09 +124.5AcetoCorp ACET .04m 1.2 ...dd 11.98 2.22 180 3.40 -67.1tAchaogen AKAO ... ... ...dd 18.81 4.94 826 4.99 -53.5AchvLfS rs ACHV ... ... ...dd 38.45 2.67 209 3.00 -77.7Achillion ACHN ... ... ...dd 5.00 2.33 1866 3.38 +17.4AclarisTh n ACRS ... ... ...dd 28.93 14.12 258 15.26 -38.1AcordaTh ACOR ... ... 51 36.35 16.55 389 27.80 +29.6ActivsBliz ATVI .34f .5 41 81.64 57.29 5785 71.96 +13.6Acxiom ACXM ... ... 89 46.39 18.60 314 45.36 +64.6AdamasPh ADMS ... ... ...dd 44.00 17.68 324 22.45 -33.8AdamisPh ADMP ... ... ...dd 5.85 2.20 679 2.95 -33.0Adaptim n ADAP ... ... ... 14.63 6.35 543 11.08 +65.9AddusHmC ADUS ... ... 50 71.78 30.95 97 67.35 +93.5ADDvtgTch AEY ... ... ...dd 2.33 1.21 0 1.46 -.7AdestoTc n IOTS ... ... ...dd 10.80 4.70 190 5.80 -10.1AdialPh n ADIL ... ... ... 4.40 2.74 21 2.90 -28.4sAdmaBio ADMA ... ... ...dd 6.93 2.01 249 6.61 +105.9AdobeSy ADBE ... ... 60 269.96 143.95 2809 259.75 +48.2 Adomani n ADOM ... ... ... 13.81 .50 247 .62 -86.0Adtran ADTN .36 2.1 ...dd 25.10 13.95 104 16.75 -13.4AduroBio n ADRO ... ... ...dd 11.95 5.10 457 7.85 +4.7AdvEmis n ADES 1.00 8.9 2 12.20 7.00 41 11.21 +16.0tAdvEnId AEIS ... ... 15 95.00 56.22 894 55.02 -18.5AdvMatls CDTI ... ... ...dd 2.59 1.09 1.17 -25.8AMD AMD ... ... ...cc 29.94 9.04 143305 27.84 +170.8Advaxis wt ADXSW ... ... ... 3.70 .62 .87 -13.3Advaxis ADXS ... ... ...dd 7.45 1.15 646 1.43 -49.6AdverumBi ADVM ... ... ...dd 8.59 2.50 683 6.55 +87.1AdS Shrt n DWSH ... ... ... 25.59 24.53 2 25.01 -.1AdS Micr n DWMC ... ... ... 26.02 23.69 25.58 +3.6AdvS Vice n ACT ... ... ... 29.50 24.23 7 26.11 -.4Aegion AEGN ... ... 21 28.19 19.81 84 24.33 -4.3AegleaBio n AGLE ... ... ...dd 12.00 3.75 297 8.59 +58.8AehrTest h AEHR ... ... ... 4.10 2.12 22 2.47 -8.9Aemetis AMTX ... ... ...dd 3.12 .45 5 1.22 +121.8AeriePhm AERI ... ... ...dd 74.75 47.05 356 57.55 -3.7sAeroViron AVAV ... ... 46 89.49 41.53 1532 99.97 +78.0AEtern g rs AEZS ... ... ...dd 3.25 1.12 49 1.76 -25.4Aethlon rs AEMD ... ... ...dd 3.85 .79 208 1.05 -7.1AeviGeno GNMX ... ... ...dd 2.65 .83 106 1.18 -1.7AffimedNV AFMD ... ... ...dd 7.35 1.15 1122 5.10 +292.3Agenus AGEN ... ... ...dd 6.19 1.55 1233 2.02 -38.0AgileThr h AGRX ... ... ...dd 5.40 .23 268 .29 -89.2Agilysys AGYS ... ... ...dd 16.87 10.42 38 15.50 +26.2AgiosPhm AGIO ... ... ...dd 99.82 51.62 456 79.66 +39.3AgroFresh AGFS ... ... 14 8.75 4.94 94 6.20 -16.2AgroFr wt AGFSW ... ... ... .69 .13 .50 +22.0AileronT n ALRN ... ... ... 15.48 1.98 105 3.39 -67.8Aimmune n AIMT ... ... ...dd 42.00 21.22 260 26.49 -30.0AirT Inc AIRT ... ... ...dd 35.74 14.90 3 33.45 +35.5AirTrnsp ATSG ... ... 49 27.67 19.17 210 20.65 -10.8AirMedia AMCN ... ... ...dd 2.87 .38 153 .41 -64.3Airgain n AIRG ... ... 47 12.22 7.31 50 11.68 +29.9AkamaiT AKAM ... ... 68 83.08 45.81 890 74.28 +14.2AkariTh rs AKTX ... ... ... 11.95 1.70 13 2.06 -52.4AkceaTh n AKCA ... ... ... 40.75 15.20 357 27.23 +56.9AkebiaTher AKBA ... ... ...dd 20.25 7.42 290 7.93 -46.7AkersBios AKER ... ... ...dd 1.82 .12 641 .25 +88.8Akorn Inc AKRX ... ... 42 33.63 10.76 1834 14.77 -54.2Akoustis n AKTS ... ... ... 9.50 4.86 39 8.00 +28.4Alarm.cm n ALRM ... ... 55 59.05 33.39 2187 55.15 +46.1AlaskCom ALSK ... ... 14 2.91 1.39 47 1.94 -27.6Albireo ALBO ... ... ... 39.87 20.25 74 33.62 +31.3Alcentra h ABDC .72 11.7 ...dd 11.24 5.75 36 6.17 -26.5AlderBioPh ALDR ... ... ...dd 20.87 9.20 704 18.10 +58.1AldeyraTh ALDX ... ... ... 11.90 4.00 102 7.85 +15.4Alexion lf ALXN ... ... 45 149.34 102.10 829 117.41 -1.8Alico ALCO .24 .7 ...dd 34.80 25.55 33 33.60 +13.9AlignTech ALGN ... ... ...cc 392.69 174.44 670 370.82 +66.9AlimerSc h ALIM ... ... ...dd 1.46 .74 252 1.08 -18.8Alkermes ALKS ... ... ...dd 71.22 39.54 485 42.95 -21.5Allakos n ALLK ... ... ... 45.95 26.00 122 43.00 +37.6AllgnceBc n ABTX ... ... 31 46.85 31.75 8 44.40 +17.9AllegiantT ALGT 2.80 2.1 10 181.45 111.54 192 133.10 -14.0sAllegMrg n ALGR ... ... ... 9.59 9.50 12 9.55 +.1AllegMr wt ALGRW ... ... ... AllegrM rt ALGRR ... ... ... .45 .34 4 .39 +5.4 AllegMrg un ALGRU ... ... ... 10.30 10.04 10.24 +2.0AllenaPh n ALNA ... ... ... 17.56 6.13 62 10.47 +4.1All MMA n AMMA ... ... ... 3.07 .15 919 .33 -71.6AllnceRes ARLP 2.08f 10.5 5 21.90 15.55 192 19.85 +.8AldHlPrd rs AHPI ... ... ...dd 5.25 1.72 3 2.24 +7.1AlliedMot AMOT .12 .2 47 51.80 23.26 74 48.34 +46.1Alliqua rs ALQA ... ... ...dd 4.50 1.58 3 2.45 +35.4AllotComm ALLT ... ... ...dd 6.55 4.74 34 6.24 +17.1AllscriptH MDRX ... ... ...dd 16.13 10.78 1522 14.70 +1.0AlnylamP ALNY ... ... ...dd 153.99 70.76 573 112.13 -11.7AlphaOmg AOSL ... ... 12 18.72 12.92 80 13.82 -15.5Alphabet C GOOG ... ... 32 1273.89 909.70 1887 1171.44 +11.9Alphabet A GOOGL ... ... 36 1291.44 924.51 2327 1183.99 +12.4Alphatc rs ATEC ... ... ... 4.27 1.96 297 3.30 +24.1AlpImmu n ALPN ... ... ...dd 12.87 5.28 17 6.70 -40.2AlpsRtSec n SWIN ... ... ... 33.26 27.51 33.25 +11.7AltaMesa n AMR ... ... ...dd 10.79 4.04 1223 4.69 -52.7AltaMsa wt AMRW ... ... ... 2.50 1.28 2.02 +35.2Altaba AABA ... ... ...cc 82.45 62.90 6632 64.21 -8.1Altair A n ALTR ... ... ...dd 43.06 16.55 304 40.88 +70.9Altimm rs ALT ... ... ...dd 3.16 .25 162 .32 -84.1Altisrce n ASPS ... ... 2 37.86 22.51 31 34.47 +23.1AltraIndlM AIMC .68 1.8 22 53.70 37.80 1510 38.80 -23.0AmTrstFn AFSI .34 2.3 15 14.75 8.80 264 14.60 +45.0sAmalBk n AMAL ... ... ... 18.00 16.00 318 19.10 +15.8Amarin AMRN ... ... ... 4.60 2.35 3352 3.19 -20.4Amazon AMZN ... ... ...cc 2050.50 931.75 7473 1958.31 +67.5AmbacF wt AMBCW ... ... ... 9.06 5.04 5.76 +.3AmbacFin AMBC ... ... 9 23.34 13.17 109 21.12 +32.2Ambarella AMBA ... ... ...cc 66.23 34.33 1442 40.64 -30.8Amdocs DOX 1.00 1.5 18 71.72 61.00 1001 64.70 -1.2Amedica rs AMDA ... ... ... 6.94 .33 4483 .47 -85.6Amedisys AMED ... ... 71 126.30 45.60 326 123.51 +134.3AMERCO UHAL 1.50e ... 19 400.99 317.43 44 359.41 -4.9AmeriHld n AMRH ... ... ... 13.50 .70 31 1.31 -57.7AmerHl wt AMRHW ... ... ... 7.58 .25 .84 +9.8AFMulti ATAX .50 8.5 20 6.50 5.25 41 5.90 -2.5AmCarM CRMT ... ... 17 89.85 38.45 87 84.85 +90.0AmAirlines AAL .40 1.0 6 59.08 35.64 6917 38.48 -26.0AmElTech AETI ... ... ...dd 2.53 .62 36 .95 -36.7AmFinTr n AFIN .04p ... ... 16.80 13.15 107 15.89 +5.9AmerNtl AMNB 1.00 2.4 17 43.00 34.95 2 41.00 +7.0AmNatIns ANAT 3.28 2.6 22 134.03 110.43 12 128.00 -.2AmOutBr AOBC ... ... 39 17.31 8.32 2333 14.59 +13.6AmPubEd APEI ... ... 25 46.15 17.95 109 33.35 +33.1AmRailcar ARII 1.60 3.5 6 47.77 34.30 48 46.14 +10.8AmrRvr AMRB .20 1.2 29 17.50 12.21 6 16.02 +5.1ASoft lf AMSWA .44 3.2 41 18.94 10.59 399 13.96 +20.0AmSupr rs AMSC ... ... ...dd 8.03 3.06 100 5.75 +58.4AWoodmk AMWD ... ... 24 148.44 80.25 148 85.30 -34.5AmerisBc ABCB .40 .8 19 59.05 41.05 182 49.50 +2.7Amerisafe AMSF .88 1.4 25 67.82 51.55 37 64.05 +4.0AmrSvFin ASRV .08f 1.8 ... 4.55 3.80 15 4.50 +8.4AmSvFn pf ASRVP 2.11 7.5 ... 33.90 26.50 1 28.20 -2.8AmesNatl ATLO .92f 3.0 19 32.15 26.00 3 30.55 +9.7 Nasdaq Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued on next page MONEY & MARKET$Page 9 www.sunnewspapers.net The Sun/Friday, September 7, 2018

PAGE 62

Amgen AMGN 5.28 2.7 17 201.23 163.31 1766 196.15 +12.8tAmicusTh FOLD ... ... ... 17.62 12.20 2993 12.12 -15.8tAmkorTch AMKR ... ... 7 11.88 8.19 1820 7.85 -21.9Amphastar AMPH ... ... ... 20.45 14.40 183 19.24 AmpOnRt ef IBUY ... ... ... 54.55 35.68 132 51.95 +27.1AmtechSys ASYS ... ... ... 15.45 4.56 110 4.91 -51.2Amyris rs AMRS ... ... ...dd 9.22 2.40 863 8.29 +121.1AnalogDev ADI 1.92 2.0 26 103.59 80.10 2810 97.09 +9.1Anaptys n ANAB ... ... ... 134.00 27.75 267 86.14 -14.5Anavex rs AVXL ... ... ...dd 5.15 1.85 148 2.70 -16.1AnchBcWA ANCB ... ... 20 30.05 24.00 2 29.04 +17.1Andersons ANDE .66 1.6 32 41.70 29.60 86 40.10 +28.7AngioDyn ANGO ... ... ... 23.95 15.16 271 23.66 +42.3AnikaTh ANIK ... ... 21 69.81 28.54 69 41.83 -22.4Ansys ANSS ... ... 53 187.91 119.20 377 185.17 +25.5AntaresP ATRS ... ... ...dd 4.09 1.58 1069 3.39 +70.4Apellis n APLS ... ... ... 32.00 12.45 180 17.77 -18.1ApogeeE APOG .63 1.3 18 51.33 37.24 119 49.25 +7.7ApollEnd rs APEN ... ... ... 9.65 3.75 7 7.56 +35.0ApolloInv AINV .60 10.9 ... 6.20 5.18 1010 5.52 -2.5ApolMed n AMEH ... ... ... 30.00 10.00 56 14.70 -38.8AppFolio n APPF ... ... ...cc 89.20 37.56 110 85.55 +106.1Appian A n APPN ... ... ... 43.61 19.62 402 34.82 +10.6Apple Inc AAPL 2.92 1.3 26 229.67 149.16 34121 223.10 +31.8ApplRecy h ARCI ... ... ...dd 1.57 .59 223 1.04 AplDNA wt APDNW ... ... ... 1.04 .21 .37 +1.9ApldDNA APDN ... ... ...dd 3.45 1.10 150 1.14 -28.3AppGenTc AGTC ... ... ...dd 5.75 3.25 54 4.38 +21.5tApldMatl AMAT .80 2.0 12 62.40 41.92 22583 40.27 -21.2ApldOptoel AAOI ... ... 19 71.29 22.54 1519 32.24 -14.8tApproach AREX ... ... 9 4.21 2.07 377 2.04 -31.1Apptio n APTI ... ... ... 39.58 16.56 413 38.19 +62.4ApricusB rs APRI ... ... ...dd 3.34 .25 612 .26 -85.6AptevoTh n APVO ... ... ... 6.35 1.70 44 5.34 +25.9Aptinyx n APTX ... ... ... 30.25 17.35 207 27.70 +37.1AptoseB g APTO ... ... ...dd 4.55 1.30 106 3.04 +35.7AquaMetal h AQMS ... ... ...dd 8.17 1.42 262 2.50 +17.4AquaB Tc n AQB ... ... ...dd 9.99 2.25 26 3.00 -14.8AquestTh n AQST ... ... ... 19.30 14.75 189 18.88 +17.6AquinoxPh AQXP ... ... ...dd 16.90 1.96 173 2.95 -74.9ArQule ARQL ... ... ...dd 7.21 .97 1239 6.13 +271.5Aradigm h ARDM ... ... ...dd 7.35 1.03 13 1.37 -79.6AratanaTh PETX ... ... ...dd 7.28 3.67 197 5.25 -.2ArbutusB g ABUS ... ... ...dd 12.60 4.13 582 10.50 +107.9ArcBest ARCB .32 .7 17 50.45 27.90 205 48.80 +36.5ArcadB rsn RKDA ... ... ... 66.56 3.60 100 5.98 +8.7ArchCap s ACGL ... ... 27 34.20 25.71 1377 30.36 +.3ArchCap pfF ACGLO 1.36 5.6 ... 25.99 23.67 42 24.32 -4.0ArchC pfE ACGLP 1.31 5.4 ... 25.25 22.75 37 24.04 -4.3ArchrkPtrs APLP 1.14 7.5 ...cc 15.71 10.58 15.30 +28.5Arcimoto n FUV ... ... ... 6.35 2.26 46 3.93 -2.0ArcturusT rs ARCT ... ... ... 15.19 4.78 32 7.92 -.4Ardelyx ARDX ... ... ... 8.65 3.58 329 3.90 -40.9ArenaPh rs ARNA ... ... ...dd 50.05 22.34 784 39.99 +17.7AresCap ARCC 1.56f 8.9 9 17.58 15.03 2042 17.48 +11.2Argenx n ARGX ... ... ...cc 103.00 20.58 125 89.80 +42.2AridisPh n ARDS ... ... ... 13.85 12.61 16 13.30 +2.3ArkRst ARKR 1.00 4.5 83 29.49 20.20 1 22.30 -17.5Arotech ARTX ... ... 22 4.35 2.70 64 3.33 -6.3ArrayBio ARRY ... ... ...dd 20.21 9.35 2518 14.49 +13.2ArrisIntl ARRS ... ... 29 30.00 22.33 1191 25.59 -.4ArrowFn AROW 1.04b 2.7 16 40.15 30.29 10 38.90 +14.6ArrCountR n DWCR ... ... ... 33.04 27.55 0 27.99 -7.3ArwDWATc DWAT .09e .7 ...q 12.50 11.11 12.40 +6.5sArrowPhm ARWR ... ... ...dd 17.50 2.65 28630 19.39 +426.9Arsanis n ASNS ... ... 2 28.69 1.70 78 1.94 -84.8ArtesRes ARTNA .95 2.5 26 43.22 32.00 12 37.55 -2.6ArtsWay ARTW .05 1.8 ...dd 5.45 2.00 2.74 -8.1AscenaRtl ASNA ... ... ...dd 5.29 1.69 981 4.38 +86.4Ascendis n ASND ... ... ... 76.99 26.30 246 68.20 +70.2AscentCap ASCMA ... ... ... 14.15 1.68 326 2.09 -81.8AsiaPWire APWC .08e 3.0 ... 3.05 2.26 9 2.63 -4.4AspenGp n ASPU ... ... ... 9.61 5.56 91 7.05 -21.0AspenTech AZPN ... ... 31 116.46 61.71 327 113.96 +72.1AssembBio ASMB ... ... ...dd 67.36 26.49 165 38.25 -15.5AssertThr ASRT ... ... ...dd 9.48 4.31 688 6.32 -21.5AstaFd lf ASFI 5.30e ... ... 5.30 2.80 29 4.25 +23.4Astec ASTE .44f .9 17 64.80 44.92 172 49.00 -16.2AstroNova ALOT .28 1.2 47 23.95 11.00 30 23.05 +66.4Astronics ATRO ... ... 48 49.45 25.99 50 43.76 +5.5Astrotch rs ASTC ... ... ... 8.15 1.64 11 3.50 +4.5AsureSftw h ASUR ... ... ...dd 19.78 9.89 368 14.11 -.1AtaraBioth ATRA ... ... ...dd 54.45 12.65 809 38.40 +112.2athenahlth ATHN ... ... 96 163.94 111.61 599 149.85 +12.6Athenex n ATNX ... ... ... 20.90 13.28 202 15.68 -1.4Athersys ATHX ... ... ...dd 3.09 1.29 381 2.00 +10.5AtlanAmer AAME .02 .7 ...dd 4.00 2.20 2.85 -16.2AtlCapBc n ACBI ... ... 24 21.60 15.20 28 18.00 +2.3AtlanticaYd AY 1.26e 6.1 31 25.99 18.00 115 20.51 -3.3Atlanticus ATLC ... ... ... 3.83 1.52 13 3.04 +26.7AtlasAir AAWW ... ... 7 75.29 50.65 161 62.15 +6.0AtlasFin AFH ... ... ...dd 21.50 8.05 28 10.30 -49.9AtlasFin pf AFHBL 1.66 6.5 ... 27.87 24.43 25.65 -1.5Atlassian n TEAM ... ... ...dd 92.26 33.16 1830 86.68 +90.4Atomera n ATOM ... ... ...dd 8.00 2.45 18 5.10 +17.8AtriCure ATRC ... ... ...dd 35.17 14.88 127 34.28 +87.9Atrion ATRI 5.40f .8 51 694.25 516.85 2 642.25 +1.8AttisInd hn ATIS ... ... ... 3.63 .32 203 .33 -68.5AttisI wt h ATTSW ... ... ... .26 .12 .14 -12.5Attunity ATTU ... ... ...dd 22.11 6.27 321 18.40 +163.6aTyrPhm h LIFE ... ... ... 6.50 .60 803 .75 -78.6AubNB AUBN .96 2.1 20 53.96 33.22 2 45.36 +16.6Audentes n BOLD ... ... ...dd 46.18 21.60 424 37.09 +18.7AudioEye n AEYE ... ... ... 10.24 7.00 37 9.03 +23.7AudCodes AUDC .20p ... 28 11.48 6.15 696 10.80 +46.7AuriniaPh AUPH ... ... ...dd 7.60 4.41 415 5.43 +19.9AuroraMob n JG ... ... ... 11.72 5.00 430 9.49 +7.8AutoWeb AUTO ... ... 9 9.91 2.88 74 3.50 -61.2Autodesk ADSK ... ... ...dd 159.94 101.55 1498 148.80 +41.9Autolus n AUTL ... ... ... 32.00 19.17 103 29.64 +18.6sAutoData ADP 2.76f 1.9 39 146.96 105.94 1640 147.28 +25.7AvadelPh AVDL ... ... ...dd 11.93 4.25 127 4.82 -41.2AveThera n ATXI ... ... ... 6.90 3.06 8 3.57 -1.4AVEO Ph h AVEO ... ... ...dd 4.15 1.86 1585 2.84 +1.8AviatNet rs AVNW ... ... ...dd 19.07 12.90 41 17.98 +18.5AvidBios rs CDMO ... ... ...dd 7.33 2.24 411 7.30 +88.1AvidB pfE CDMOP 2.63 11.5 ... 27.00 21.24 22.93 -6.0AvidTech AVID ... ... ...dd 7.65 3.99 222 6.40 +18.7Avingr nrs AVGR ... ... ...dd 25.20 .95 422 1.60 -78.0AvisBudg CAR ... ... 11 50.88 29.94 1400 31.33 -28.6AvistaHl un AHPAU ... ... ... 10.45 10.00 57 10.25 -.5AvistaHl wt AHPAW ... ... ... .45 .26 .39 +39.3AvistaHl n AHPA ... ... ... 10.20 9.28 69 10.11 +1.9Avnet AVT .80f 1.7 13 49.41 35.67 929 47.95 +21.0AvroBio n AVRO ... ... ... 44.01 26.51 77 32.65 +4.6Aware AWRE ... ... 34 5.05 3.00 30 3.80 -15.6Axcelis rs ACLS ... ... 5 37.05 18.75 443 19.10 -33.4AxoGen AXGN ... ... ...dd 56.85 17.50 279 43.80 +54.8AxonEntpr AAXN ... ... ...cc 76.45 20.57 559 70.29 +165.2Axovant n AXON ... ... ...dd 27.98 1.02 693 2.32 -56.0AxsomeT n AXSM ... ... ...dd 6.45 2.05 90 3.40 -39.3tAytuBioS rs AYTU ... ... ... 136.40 3.86 135 4.00 -91.0AzurRx n AZRX ... ... ... 5.25 2.20 2 2.61 -28.2B -:B Comm BCOM 3.58e ... ... 20.49 6.27 1 9.63 -47.7BRileyFn RILY .49e 2.2 23 23.70 15.75 33 22.55 +24.6BRileyF 7.5 RILYL 1.88 7.3 ... 26.84 25.02 14 25.63 -1.4BRiley27 n RILYZ 1.88 7.5 ... 26.20 24.76 41 25.20 -2.6BRileyF27 n RILYG ... ... ... 25.90 24.49 5 25.12 -1.0BRiley23 RILYH 1.84 7.0 ... 26.50 25.07 15 26.25 +4.6BCB Bc BCBP .56 3.8 16 16.10 12.05 8 14.75 +1.7BFC Cp pf BANFP 1.80 6.6 ... 33.54 26.05 1 27.21 -1.1BGC Ptrs BGCP .72 5.9 ...dd 16.97 10.39 2009 12.22 -19.1BIO-key n BKYI ... ... ... 3.64 1.20 24 1.70 -4.0sBJsRest BJRI .44 .6 31 76.15 28.00 311 74.80 +105.5BMC Stock BMCH ... ... 24 25.70 17.10 297 22.10 -12.6BOK BOKF 2.00f 1.9 17 107.00 77.10 119 103.62 +12.2BOK 56 n BOKFL 1.34 5.4 ... 26.09 24.47 18 24.87 -2.9BOS Ltd BOSC ... ... ...dd 2.97 1.63 26 2.48 +13.2BSB Bcp BLMT ... ... 19 36.50 27.25 8 33.70 +15.2Baidu BIDU ... ... 8 284.22 207.74 2222 215.05 -8.2Balchem BCPC .42f .4 48 111.62 70.23 102 110.99 +37.7BallardPw BLDP ... ... ...dd 5.94 2.57 867 3.85 -12.7BncFstOK s BANF 1.20f 1.9 21 65.70 48.35 26 63.50 +24.1Bancorp34 n BCTF 1.25e ... ... 17.25 14.00 16.25 +10.2BncpBnk lf TBBK ... ... ...dd 12.00 7.60 166 10.00 +1.2Bandwith n BAND ... ... 42 51.57 18.05 110 50.77 +119.6BankOZK OZK .80f 2.0 12 53.70 38.43 788 40.21 -17.0BkCmcCA BOCH .16 1.2 16 13.21 10.00 10 12.90 +12.2BankMarin BMRC 1.28f 1.5 23 90.85 62.38 10 87.40 +28.5BkMont36 n BMLP 3.43e 6.7 ... 53.32 43.00 50.91 +6.7BkPrince n BPRN ... ... ... 35.45 29.43 4 32.58 -5.1BankSC BKSC .60 2.9 20 22.50 15.77 1 20.80 +18.5BkofJames BOTJ .24 1.5 16 18.00 13.87 0 15.70 +5.2BankFncl BFIN .36f 2.3 24 18.62 14.79 12 15.89 +3.6BankwellF BWFG .48 1.5 15 37.95 30.11 18 31.30 -8.9Banner Cp BANR 1.40a 2.1 20 67.11 52.20 153 65.61 +19.0Baozun n BZUN ... ... ...cc 67.41 26.77 1802 49.15 +55.7BiPTrLBear DLBS ... ... ...q 22.73 13.54 1 20.41 +24.9BiP10yTBear DTYS ... ... ...q 24.96 13.93 9 22.05 +20.8BiP2yrTBull DTUL ... ... ...q 65.27 56.03 56.75 -6.2BiPTrSteep STPP ... ... ...q 35.49 29.06 0 29.45 -4.2BiPUrFlat FLAT ... ... ...q 65.13 60.23 0 65.13 +5.5BiP10yTBull DTYL ... ... ...q 77.88 72.11 73.23 -5.0BiP2yrTBear DTUS ... ... ...q 40.29 29.63 39.12 +11.7BiPTrLBull DLBL ... ... ...q 78.32 75.08 75.08 -4.1BarIvrsUST TAPR ... ... ...q 30.68 19.30 26.68 +21.5BarHilc n BHAC ... ... ... 12.00 10.30 10.70 +2.5BarHilc rt BHACR ... ... ... .45 .10 0 .23 +43.8BarHilc wt BHACW ... ... ... .26 .03 .22 +211.4BarHilc un BHACU ... ... ... 28.81 8.52 10.52 +1.2BarrettB lf BBSI 1.00 1.4 31 98.76 51.77 52 73.06 +13.3tBassettF BSET .50f 2.2 34 41.30 22.45 15 22.40 -40.4BayCom n BCML ... ... 58 26.94 22.50 22 26.02 +12.6BeacnRfg BECN ... ... 20 66.48 35.04 769 37.72 -40.8BeasleyB BBGI .20 2.6 2 14.40 6.00 35 7.55 -43.7BedBath BBBY .64 3.5 6 29.63 16.52 2218 18.15 -17.5BeiGene n BGNE ... ... ...dd 220.10 69.00 196 163.30 +67.1BelFuse A BELFA .24 1.0 25 29.90 15.24 5 24.25 +11.1BelFuseB BELFB .28 1.0 27 33.45 17.10 25 27.95 +11.0Belleroph n BLPH ... ... ...dd 3.30 .47 262 .83 -67.8BellicumP BLCM ... ... ...dd 13.30 5.02 673 6.25 -25.7BenefBncp BNCL .24a 1.4 ... 18.60 14.45 366 17.50 +6.4Benetfoc BNFT ... ... ...dd 44.40 21.75 91 43.75 +62.0Benitec wt BNTCW ... ... ... .47 .11 .45 +12.5BenitecB n BNTC ... ... ... 4.90 1.85 12 2.66 -10.1BerryPet n BRY ... ... ... 16.50 11.71 750 15.69 +18.4Beyondsp n BYSI ... ... ... 40.87 19.15 27 21.50 -26.1Big 5Sprt BGFV .60 11.2 5 9.75 5.05 325 5.35 -29.6BigRockP n BRPA ... ... ...dd 10.93 9.58 9.91 +2.4BigRock wt BRPAW ... ... ... .44 .30 .39 -3.5BigRock rt BRPAR ... ... ... .74 .29 .45 +21.6BigRock un BRPAU ... ... ... 11.00 9.99 10.70 +4.5Bilibili n BILI ... ... 41 22.70 9.09 2416 11.40 +1.4BioTechne TECH 1.28 .7 58 194.31 119.01 200 190.53 +47.1BioDlvry lf BDSI ... ... ...dd 3.20 1.70 527 2.88 -2.5BioHiTch n BHTG ... ... ...dd 5.76 2.68 2 3.49 -23.3BioLifeSol BLFS ... ... ...dd 26.35 4.53 536 18.65 +210.8BioLneRx h BLRX ... ... ... 1.34 .78 332 .93 -14.4BioXcelT n BTAI ... ... ...dd 14.79 6.76 16 9.10 -17.5BioanlySys BASI ... ... 32 2.95 1.37 16 1.58 -35.5Bioblast rs ORPN ... ... ... 5.99 1.03 28 1.19 -47.9Biocept rs BIOC ... ... ... 44.10 2.86 55 3.24 -84.4sBiocryst BCRX ... ... ...dd 8.01 4.12 735 7.67 +56.2Biofront n BFRA ... ... ... 17.98 11.25 2 13.73 +12.7Biogen BIIB ... ... 21 388.67 249.17 831 341.34 +7.1BioMarin BMRN ... ... ...dd 106.20 75.81 1230 96.16 +7.8Biomeri n BMRA ... ... ... 9.32 2.62 4 3.57 -4.7Bionano n BNGO ... ... ... Bionano un BNGOU ... ... ... 6.79 5.40 15 6.50 +5.7BiondVax n BVXV ... ... ... 8.60 4.60 5 5.62 +4.9BiondVx wt BVXVW ... ... ... 2.68 1.19 1.59 +23.4BioScrip BIOS ... ... ...dd 3.26 1.80 355 2.87 -1.4BioSpecif BSTC ... ... 32 54.95 38.05 29 54.53 +25.8BiostrPh rs BSPM ... ... ...dd 5.97 1.18 21 2.04 +15.3BioTelem BEAT ... ... ...cc 62.55 23.30 459 60.20 +101.3BisnCap n BCAC ... ... ... 10.19 9.67 10.19 +3.2BisnCap wt BCACW ... ... ... .40 .30 .36 BisnCap un BCACU ... ... ... 11.37 10.05 10.68 +4.0 BisnCap rt BCACR ... ... ... .52 .25 .49 +29.3BlackBox BBOX .48 40.3 ...dd 4.15 .75 127 1.19 -66.5BlRidgAc n BRAC ... ... ... 9.88 9.52 9.87 +2.3BlRidgA wt BRACW ... ... ... .35 .24 .32 -4.5BlRidgAc rt BRACR ... ... ... .43 .22 17 .37 +33.2BlRidgA un BRACU ... ... ... 11.35 9.97 0 11.16 +10.0sBlackLin n BL ... ... ... 53.76 30.00 335 54.54 +66.3BlkRkCap BKCC .72 11.5 90 7.57 5.48 192 6.28 +.8BlTCP Cap TCPC 1.44 10.0 11 16.71 13.72 294 14.47 -5.3Blckbaud BLKB .48 .5 67 120.35 82.68 378 100.02 +5.9BlinkCh n BLNK ... ... ...dd 8.65 1.28 161 3.37 +8.0BlinkCh wt BLNKW ... ... ... BloominBr BLMN .36 1.9 15 25.00 16.11 1034 19.28 -9.7Blucora BCOR ... ... ...cc 40.60 19.05 269 35.15 +59.0BlueBird BLBD ... ... 10 24.99 15.66 66 22.95 +15.3BlueHBcp BHBK .80 3.5 29 23.90 17.85 50 22.80 +13.4BluebBio BLUE ... ... ...dd 236.17 119.90 708 152.30 -14.5tBlueknEP BKEP .32m 13.6 ... 6.05 2.40 231 2.35 -53.9Bluekn pf BKEPP .72 10.9 ... 8.05 5.99 46 6.55 -15.7BlueprtM n BPMC ... ... ...dd 109.00 46.95 165 73.38 -2.7BofI Hld s BOFI ... ... 16 45.18 24.20 442 36.08 +20.7BofI pf BOFIL 1.56 6.1 ... 28.33 25.19 25.76 -.2Boingo WIFI ... ... ...dd 34.01 20.02 228 32.03 +42.4Bojangles n BOJA ... ... 9 16.20 11.35 83 14.35 +21.6BonsoElec BNSO ... ... ... 5.04 2.06 3 3.27 +33.3BookingHl BKNG ... ... 27 2228.99 1630.56 412 1909.50 +9.9BorqsTch BRQS ... ... 75 10.00 4.00 4.50 -17.4BosOma n BOMN ... ... ... 35.49 14.26 153 27.33 -15.6BostPrv BPFH .48 3.3 18 17.85 13.78 297 14.35 -7.1BostPrv wt BPFHW ... ... ... 11.39 8.54 8.54 -11.2BttmlnT EPAY ... ... 90 67.47 29.90 317 65.88 +90.0Boxlight n BOXL ... ... ...dd 17.40 3.00 659 3.60 -37.8Brainstorm BCLI ... ... ...dd 5.35 2.88 192 4.15 +5.9BridgeBcp BDGE .92 2.6 18 38.00 29.80 35 35.50 +1.4Bridglne rs BLIN ... ... ... 4.45 .79 207 1.02 -58.0BridgBcs n BWB ... ... ... 13.87 12.29 19 13.15 +4.2BridgfdFds BRID ... ... 14 21.55 11.45 13.70 +9.2Brightcove BCOV ... ... ...dd 10.75 6.30 171 8.20 +15.5BrghtFn n BHF ... ... ...dd 67.55 39.24 731 40.21 -31.4BroadcInc AVGO 7.00 3.2 8 285.68 197.46 6155 215.97 -15.9tBroadVis BVSN ... ... ...dd 4.50 1.75 9 1.71 -52.5BrdwyFn h BYFC ... ... ...cc 2.60 1.38 0 1.49 -36.9BroadwdE BWEN ... ... ...dd 4.11 2.01 77 2.12 -22.1BrkdPrp BPY 1.26 6.4 ... 24.96 18.13 4935 19.60 -11.6tBrkdPr A n BPR ... ... ... 21.16 19.22 13395 19.45 -6.5BrdPr pf n BPRAP 1.59 6.4 ... 24.95 24.17 11 24.90 +.8BrklneB BRKL .40 2.2 20 19.35 13.63 168 18.00 +14.6BrooksAuto BRKS .40 1.1 37 39.75 21.75 859 36.23 +51.9BrukerCp BRKR .16 .5 31 36.53 28.13 319 35.26 +2.7BrynMawr BMTC 1.00f 2.1 28 50.35 38.75 28 48.65 +10.1Bsquare BSQR ... ... ...dd 5.55 1.75 3 2.40 -48.4BldrFstSrc BLDR ... ... 14 23.28 15.26 2319 16.08 -26.2BusinFst n BFST .32 1.2 41 30.00 23.10 28 25.69 +1.7C -:C&F Fnc CFFI 1.44f 2.3 20 67.40 45.28 1 62.40 +7.6CA Inc CA 1.02 2.3 22 44.25 31.45 2878 43.85 +31.8CAS Med CASM ... ... ...dd 2.70 .59 39 2.20 +185.7CASI Phr h CASI ... ... ...dd 8.89 .97 175 7.15 +120.0CB FnSvcs CBFV .88 2.8 21 36.95 26.50 3 31.90 +6.3CBAK En h CBAK ... ... ... 2.35 .49 30 .60 -59.3CBOE Glb CBOE 1.24f 1.2 42 138.54 91.10 577 102.90 -17.4CBTX Inc n CBTX .20 .6 ... 38.71 27.00 57 36.34 +22.5CDK Globl CDK .60 1.0 24 76.04 59.84 679 60.89 -14.6CDW Corp CDW .84 1.0 30 89.17 58.57 983 87.47 +25.9CEVA Inc CEVA ... ... 31 51.80 26.10 89 30.15 -34.7CH Robins CHRW 1.84 1.9 29 100.18 70.22 1256 97.20 +9.1CHF Sol rs CHFS ... ... ...dd 24.45 .93 61 1.24 -64.2CHS Inc pf CHSCP 2.00 6.7 ... 31.39 28.89 6 29.88 -.8CHS pfB CHSCO 1.97 6.9 ... 29.83 27.78 23 28.58 -.8CHS pfB2 CHSCN 1.78 6.3 ... 29.99 26.16 10 28.13 +2.8CHS pfB3 CHSCM 1.69 6.3 ... 28.75 25.56 23 26.77 +1.1CHS pfB4 CHSCL 1.88 6.8 ... 29.81 27.15 35 27.74 -1.5CIM CmTr CMCT .50a 3.3 41 20.45 11.75 1 15.25 -20.2CIM CT pfL CMCTP ... ... ... 1.00 CLPS Inc n CLPS ... ... ... 17.35 4.70 97 14.20 +157.7CM Finan CMFN 1.00 10.7 8 10.20 7.40 27 9.35 +14.7CM Fin23 n CMFNL ... ... ... 27.77 25.01 3 25.72 +2.6CM SevSt n CMSS ... ... ... 11.00 9.59 9.99 +3.5CM SevSt wt CMSSW ... ... ... .33 .24 .24 -17.2CM SvSt un CMSSU ... ... ... 11.00 9.93 10.85 +8.9CM SevSt rt CMSSR ... ... ... .65 .01 .59 +84.4CME Grp CME 2.80a 1.6 38 177.36 124.51 1469 173.50 +18.8CNBFnPA CCNE .68f 2.2 16 32.86 23.82 12 31.33 +19.4CPI Crd rs PMTS ... ... ... 7.80 1.93 31 3.47 -5.4CPS Tech CPSH ... ... 27 2.20 1.04 1 1.59 -4.2CRA Intl CRAI .68 1.2 27 58.75 36.53 19 56.49 +25.7CRISPR n CRSP ... ... ... 73.90 16.16 662 49.88 +112.4CSG Sys CSGS .84 2.2 24 48.82 36.38 101 37.81 -13.7CSI Comp CCLP .75 13.6 ...dd 8.05 4.51 124 5.50 +.5CSP Inc CSPI .60f 4.4 30 18.89 8.75 2 13.61 -13.9CSW Ind n CSWI ... ... 39 57.20 39.40 37 56.15 +22.2CSX CSX .88 1.2 11 76.24 48.26 4572 74.06 +34.6CTI BioP rs CTIC ... ... ...dd 5.36 1.70 295 1.86 -30.6CTI Inds CTIB ... ... ... 5.09 3.25 8 3.76 -7.6CUI Glbl CUI ... ... ...dd 4.35 2.14 46 2.18 -20.7CVB Fncl CVBF .56 2.3 20 25.49 19.58 1139 24.07 +2.2CVD Eqp CVV ... ... 16 13.50 5.25 18 6.40 -44.9CabotMicro CCMP 1.60 1.5 33 123.76 69.09 347 108.50 +15.3Cadence CDNS ... ... 47 47.40 35.49 1922 46.54 +11.3Cadiz h CDZI ... ... ...dd 14.75 8.85 75 11.40 -20.0CaesarStne CSTE .44e 2.3 40 30.45 12.50 107 19.20 -12.7CaesarsEnt CZR ... ... ...dd 14.50 8.55 14534 9.60 -24.1CafePress PRSS ... ... ...dd 2.30 1.12 10 1.28 -30.6Cal-Maine CALM 2.52e 5.1 23 52.30 35.55 297 49.15 +10.6Caladriu rs CLBS ... ... ...dd 11.65 2.63 26 5.39 +53.6CalaCvHi CHY 1.20 9.1 ...q 13.30 10.60 144 13.12 +10.7CalaCvOp CHI 1.14 9.0 ...q 12.66 10.01 181 12.60 +12.6CalaCv&Inc CCD 2.00 9.0 ...q 22.79 18.15 35 22.20 +10.6CalaGDyIn CHW .84 9.1 ...q 9.87 8.57 345 9.19 +1.2CalaGTR CGO 1.20 8.2 ...q 16.34 13.18 16 14.71 -2.3CalaStrTR CSQ .99 7.4 ...q 13.56 11.00 307 13.29 +10.0CalAmp CAMP ... ... 30 25.45 18.16 295 22.97 +7.2CalavoGr h CVGW .95f .9 42 107.53 65.85 190 104.15 +23.4Calithera CALA ... ... ...dd 18.35 4.05 279 5.05 -39.5CalumetSp CLMT ... ... ...dd 9.95 6.10 178 6.35 -17.5CalvUSInc n CRUSC ... ... ... 100.02 99.98 100.02 Calyxt n CLXT ... ... ... 31.89 13.09 76 17.37 -21.2CambLrn ABCD 1.36 10.8 41 13.98 5.19 88 12.61 +122.0CambrBc n CATC 2.00f 2.2 ... 95.06 70.00 5 89.40 +12.0CamdnN s CAC 1.20 2.6 23 47.86 37.10 12 45.61 +8.3Camtek h CAMT .56 6.3 14 11.11 4.48 575 8.95 +56.5CdnSolar CSIQ ... ... 5 19.09 11.37 370 14.32 -15.1CancrGen h CGIX ... ... ...dd 3.50 .82 73 .98 -47.3CantbryPk CPHC .28 1.8 23 17.72 11.26 0 15.25 -6.2CpStarFn n CSTR .04p ... 50 22.22 16.80 18 17.35 -16.5CapCtyBk CCBG .36f 1.5 21 26.50 19.76 22 24.02 +4.7tCapProd CPLP .32 11.6 15 3.71 2.80 1093 2.77 -17.7CapSwst CSWC 1.36f 7.1 19 19.64 14.85 34 19.22 +16.1CapitalaF CPTA 1.00 11.3 12 10.00 6.88 58 8.86 +21.7Capitala22 CPTAL 1.50 6.0 ... 25.97 24.13 6 25.02 -.7CapF cv22 CPTAG 1.44 6.1 ... 25.15 24.25 23.74 -4.5CapFedFn CFFN .34a 2.6 21 15.11 12.19 165 13.29 -.9Capricor CAPR ... ... ...dd 4.25 .96 75 1.13 -28.5CpstnTur rs CPST ... ... ...dd 1.90 .58 214 1.14 +48.1CarGurus n CARG ... ... ...cc 56.17 25.85 933 48.30 +61.1CaraThera CARA ... ... ...dd 22.29 11.11 481 19.85 +62.2CarbBlk n CBLK ... ... ...dd 35.00 19.76 196 24.68 +3.1sCarbonite CARB ... ... ...cc 43.15 19.00 446 42.80 +70.5CardiovSys CSII ... ... ... 39.50 20.58 84 38.18 +61.2Cardlytc n CDLX ... ... ...dd 25.71 11.10 113 20.25 +51.5Cardtronic CATM ... ... 24 39.10 15.80 363 33.65 +81.7CareTrust CTRE .82 4.5 36 19.82 12.73 234 18.22 +8.7sCareDx h CDNA ... ... ...dd 25.47 2.56 1519 25.36 +245.5CareerEd CECO .30f 2.0 ...dd 19.07 9.00 342 15.06 +24.7CarlyleGp CG 1.38e 6.2 9 25.90 19.50 564 22.28 -2.7CarlGp pfA TCGP 1.47 6.3 ... 25.85 23.17 31 23.47 -7.5CaroFin s CARO .28 .7 21 45.58 31.60 72 41.10 +10.6CarolTrBk CART ... ... 30 10.00 7.40 1 8.10 -15.2Carrizo CRZO ... ... 48 31.57 11.10 2250 22.84 +7.3CarrolsRst TAST ... ... 20 16.40 9.90 146 15.80 +30.0CarverBc lf CARV ... ... 43 11.94 2.01 7 4.28 +47.2CasaSys n CASA ... ... 78 34.21 11.26 580 14.84 -16.4sCasellaW CWST ... ... ...dd 29.75 16.64 278 30.47 +32.4Caseys CASY 1.16f 1.0 31 128.51 90.42 341 115.74 +3.4CassInfo CASS 1.04 1.5 34 74.49 53.23 15 70.65 +21.4Catabasis n CATB ... ... ... 3.78 .61 887 .74 -50.2CatalstB rs CBIO ... ... ...dd 37.00 3.27 162 10.04 -26.4CatalystPh CPRX ... ... ...dd 4.51 2.18 388 3.32 -15.1Catasys n CATS ... ... ... 9.80 3.30 29 9.19 +145.1CathayGen CATY .96 2.3 16 45.59 34.00 204 42.29 +.3CathGn wt CATYW ... ... ... 24.59 20.23 22.21 -.4CausIntV n CIVEC ... ... ... sCavcoInd CVCO ... ... 37 248.65 133.36 42 248.05 +62.5CecoEnv CECE .30 3.6 ... 9.42 4.00 72 8.39 +63.5Celcuity n CELC ... ... ... 29.19 11.10 29 20.96 +10.6Celgene CELG ... ... 27 147.17 74.13 3664 89.89 -13.9Celgene rt CELGZ ... ... ... 2.65 .11 15 1.61 +66.0CelldexTh CLDX ... ... ...dd 3.26 .40 1913 .46 -83.8CellectBio n APOP ... ... ... 13.50 4.40 13 4.97 -29.0CellectB wt APOPW ... ... ... 4.38 1.84 2.41 +14.0Cellct wt rs CLRBW ... ... ... .25 .10 .10 Celct wtA CLRBZ ... ... ... .85 .39 .49 -1.6Cellectar rs CLRB ... ... ... 20.40 2.52 92 2.60 -81.0Cellectis n CLLS ... ... ...dd 38.85 22.00 304 26.08 -10.5CallularBio CBMG ... ... ...dd 23.00 9.15 6 20.85 +85.3Celsion rs CLSN ... ... ...dd 6.06 1.26 296 2.85 +6.3CelsiusH n CELH ... ... ... 7.00 3.05 26 4.30 -18.1Celyad n CYAD ... ... ... 64.75 25.55 6 28.50 -33.9Cemtrx wt CETXW ... ... ... .57 .20 .27 +3.8tCemtrex rs CETX .02p ... 5 3.57 1.50 149 1.45 -43.1Cemtrx pf CETXP .58t ... ... 7.62 3.50 6 3.75 -25.8CntRsDvA CDEV ... ... ... 22.14 15.78 2367 18.94 -4.3CntrStBk CSFL .40 1.3 ... 32.27 21.77 473 30.72 +19.4CEurMed CETV ... ... ...dd 5.20 3.40 24 3.65 -21.5CentrlFd rs CFBK ... ... 29 15.13 12.32 14.50 -4.1CentGard lf CENT ... ... 22 45.02 34.78 85 40.45 +3.9CenGrdA lf CENTA ... ... ... 41.97 32.57 596 37.10 -1.6CntlVyCm CVCY .32f 1.5 17 22.75 18.05 11 21.57 +6.9CentAl CENX ... ... 18 24.77 11.04 2399 12.02 -38.8CntyBcMA CNBKA .48 .7 ... 89.40 65.20 2 71.45 -8.7CentCas CNTY ... ... 48 9.85 6.63 64 7.70 -15.7CeragonN CRNT ... ... ... 4.15 1.64 177 3.07 +55.1Cerecor n CERC ... ... ...dd 5.74 .67 68 4.51 +40.9Cerecor wtA CERCW ... ... ... .60 .02 .26 -14.7Cerner CERN ... ... 33 73.86 52.05 1180 64.89 -3.7CerusCp CERS ... ... ...dd 8.05 2.43 571 7.33 +116.9CescaTh h KOOL ... ... ... 6.44 .22 491 .40 -86.6Chaisma n CHMA ... ... ...dd 2.95 1.20 100 2.45 +44.1ChampO hrs CSBR ... ... ...dd 9.45 2.78 13 8.32 +114.4Changyou CYOU ... ... 5 27.99 12.68 127 13.55 -45.4Chantic rs BURG ... ... ... 5.15 1.81 33 2.54 -3.4CharlsCol h CTHR ... ... ...dd 1.60 .80 21 .98 -27.4ChartInds GTLS ... ... 50 80.31 33.50 158 74.36 +58.7ChartCm n CHTR ... ... 99 404.72 250.10 886 305.19 -9.2ChkPoint CHKP ... ... 22 119.20 93.76 901 115.54 +11.5CheckC wt CHEKW ... ... ... .74 .15 .33 +80.6CheckC nrs CHEK ... ... ... 24.00 3.08 114 4.02 -61.5ChckPnt n CKPT ... ... ... 10.50 2.22 305 4.00 +3.1Cheesecake CAKE 1.32f 2.4 18 60.19 38.34 527 54.95 +14.1ChefsWhs CHEF ... ... 59 31.90 16.15 297 29.70 +44.9Chembio CEMI ... ... ...dd 11.55 5.75 6 10.20 +24.4ChemFinl CHFC 1.36f 2.4 18 59.83 43.61 159 56.91 +6.4ChemoCntx CCXI ... ... 46 15.08 5.42 108 12.51 +110.3ChemungF CHMG 1.04 2.4 25 56.83 39.78 16 43.60 -9.4Cherokee h CHKE .20 24.1 ...dd 4.80 .38 76 .83 -56.3ChkSoup n CSSE .45p ... ...dd 11.41 6.19 5 10.25 +13.9ChkSoup pf CSSEP 2.44 9.6 ... 26.56 24.05 1 25.36 +1.8ChildPlace PLCE 2.00 1.5 29 161.65 99.90 642 130.25 -10.4tChimerix CMRX ... ... ...dd 5.94 3.85 108 3.75 -19.1ChAdvCns CADC ... ... ...dd 10.20 1.60 2 4.30 ChinaAuto CAAS ... ... 6 5.90 3.64 9 3.97 -17.3ChinaBio CBPO ... ... 22 107.44 71.85 111 85.44 +8.5ChinCer rs CCCL ... ... ... 4.28 1.25 6 1.42 -40.6ChiCmCr h GLG ... ... ... 4.00 .46 18 .80 -42.0ChiCustR n CCRC ... ... ... 35.10 7.90 54 9.74 -42.9ChiFnOnl JRJC ... ... ...dd 4.14 1.70 8 1.75 -34.7ChinaHGS HGSH ... ... 2 4.48 1.18 3 1.33 +8.4tChnaIntNt n CIFS ... ... ... 66.10 9.39 97 9.24 -78.0ChinaJJ h CJJD ... ... ...dd 1.79 1.17 207 1.48 +19.4 ChinLend h CLDC .32e 32.3 ... 7.75 .85 113 .99 -68.2tChinaNRes CHNR ... ... ... 4.23 1.81 15 1.92 -28.3ChiRecy rs CREG ... ... ... 9.39 .95 31 1.22 -56.4ChnaTcF rs CNTF ... ... ... 4.07 1.75 5 2.25 -13.1ChXDPlas CXDC ... ... 2 5.00 3.13 1 3.40 -26.1ChiCache lf CCIH ... ... ...dd 4.75 .77 45 1.12 -34.0ChinaNt rs CNET ... ... ...dd 11.90 .94 35 1.93 +77.1tChipMOS IMOS 1.97e 14.6 18 21.90 13.48 102 13.50 -23.5ChromaDx n CDXC ... ... ... 7.24 3.12 150 4.31 -26.7ChrchllD CHDN 1.52f .6 31 314.60 192.60 67 263.95 +13.4ChuysHldg CHUY ... ... 31 34.10 18.00 66 29.35 +4.6CideraTh n CDTX ... ... ...dd 8.80 3.65 38 4.15 -39.0Cimpress CMPR ... ... ...cc 171.76 92.10 219 140.40 +17.1CinnFin CINF 2.12 2.7 22 78.04 66.33 305 77.64 +3.6Cinedigm rs CIDM ... ... ... 1.81 1.11 5 1.20 -20.0Cintas CTAS 1.62f .7 37 216.84 131.75 277 216.40 +38.9Cirrus CRUS ... ... 16 58.80 34.78 653 44.02 -15.1Cisco CSCO 1.32f 2.8 24 48.06 31.46 16428 47.28 +23.4CitiTrends CTRN .32 1.1 24 34.90 17.76 42 30.45 +15.1CitiusPh wt CTXRW ... ... ... 1.25 .21 .90 +50.0CitiusPh n CTXR ... ... ... 5.49 1.12 197 1.58 -58.4Citiz&Nthn CZNC 1.08 3.9 20 28.99 22.00 5 27.65 +15.2CtzCmtyBc CZWI .20f 1.4 17 14.25 13.00 2 14.18 +5.0CitizFst CZFC .28e 1.1 16 26.83 21.29 1 26.35 +9.8CitizHold CIZN .96 4.0 18 25.90 21.18 24.00 +3.9CitrixSy s CTXS ... ... 31 116.82 75.01 1097 112.29 +27.6CtyHld CHCO 1.84 2.3 23 83.27 60.37 31 80.64 +19.5CivistaBcsh CIVB .28 1.2 17 25.88 19.56 12 23.59 +7.2Civista pf CIVBP 1.63 2.1 ... 80.00 62.00 76.25 +3.1Clarus CLAR .03p ... ... 11.00 6.35 91 10.50 +33.8CleanEngy CLNE ... ... ...dd 4.05 1.31 956 2.69 +32.5ClearOne CLRO .28 13.0 ...dd 9.95 2.05 61 2.15 -76.0ClrAllCGr n CACG ... ... ... 31.85 25.69 7 31.04 +11.4ClrDvStr n YLDE ... ... ... 29.22 25.85 28.98 +4.8Cleareld CLFD ... ... 31 15.30 10.35 12 13.95 +13.9ClearsBio n CLSD ... ... ...dd 15.33 5.30 187 6.62 -5.4ClearSign CLIR ... ... ...dd 4.70 1.65 73 1.95 -45.8ClearS wt CLIRW ... ... ... 1.49 .48 .75 -25.0ClemPhr n CMTA ... ... ... 20.15 8.10 353 12.16 -35.9CleBio hrs CBLI ... ... ...dd 4.25 1.76 12 1.79 -55.4ClovisOnc CLVS ... ... ...dd 86.26 33.85 498 35.24 -48.2CoDiagn n CODX ... ... ... 6.85 1.45 9 3.15 +19.3CoBizFncl COBZ .40 1.7 36 23.48 16.28 147 23.25 +16.3CoStar CSGP ... ... 89 448.35 255.41 186 437.21 +47.2sCoastFn n CCB ... ... ... 17.25 15.50 66 17.74 +8.2CoastwayB CWAY ... ... 75 27.95 19.70 7 27.85 +31.4CocaBtl COKE 1.00 .6 45 230.00 125.08 55 178.40 -17.1CocrystP n COCP ... ... ... 6.45 1.61 13 3.74 -18.8CodaOct n CODA ... ... ... 8.44 3.28 2 4.18 -12.4sCodexis CDXS ... ... ...dd 17.95 5.40 311 17.85 +113.8CdrsVlly CVLY .62b 2.0 16 33.46 23.85 6 30.78 +11.8CoffeeH JVA ... ... 38 5.75 3.65 9 5.00 +17.5CogentC CCOI 2.08f 3.8 ...cc 57.65 35.75 221 54.95 +21.3Cognex s CGNX .18 .3 40 72.99 39.90 898 52.64 -13.9CognizTch CTSH .80 1.1 24 85.10 69.69 2575 75.72 +6.6CohBar n CWBR ... ... ... 10.79 4.44 109 4.89 -1.6Coherent COHR ... ... 25 329.00 145.66 333 173.73 -38.4CoherusBio CHRS ... ... ...dd 20.66 8.05 322 19.80 +125.0Cohu COHU .24 1.0 23 27.83 18.31 299 24.61 +12.1CollPlant n CLGN ... ... ... 8.99 4.70 1 5.21 -41.8CllctUnv CLCT .70 4.7 11 30.82 13.00 23 14.75 -48.5Collegium n COLL ... ... ...dd 29.90 9.01 459 15.32 -17.0Colliers CIGI .10 .1 27 84.20 46.60 14 79.25 +31.3ColonyBk CBAN .20 1.1 12 19.50 12.90 7 18.05 +23.6ColBnkg COLB 1.04 2.5 21 48.06 35.67 233 41.73 -3.9ColumFn n CLBK ... ... ... 17.73 15.30 114 16.90 +9.6ColuSprtw COLM .88 1.0 31 95.58 57.50 266 90.99 +26.6Colmbus CMCO .20 .5 ...cc 45.85 31.84 62 41.80 +4.6tcomScore n SCOR ... ... ... 25.69 17.93 224 18.06 -26.2Comcast s CMCSA .76 2.1 17 44.00 30.43 18215 35.92 -10.0CommScpe COMM ... ... 31 41.60 26.29 780 30.90 -18.3CmcBMO CBSH .94f 1.3 20 72.55 49.43 230 71.37 +27.8CmcBc pfB CBSHP 1.50 5.8 ... 26.98 25.00 4 25.73 -2.4CmclVehcl CVGI ... ... 39 13.90 6.27 144 9.24 -13.6CommSys JCS .16 4.6 ...dd 4.79 3.18 15 3.44 -3.3CmtyBkTr ESXB ... ... 23 10.05 7.90 9 8.90 +9.2CmtyFinCp TCFC .40 1.2 17 40.69 33.14 4 33.46 -12.6CommuFt n CFBI ... ... ... 13.91 10.53 3 11.58 -.1CmtyHlt rt CYHHZ ... ... ... .04 .01 1559 .03 +285.7CmtyTrBc CTBI 1.44f 2.9 16 53.00 40.33 18 49.25 +4.6CmtyWest CWBC .20 1.6 18 12.97 10.25 32 12.30 +15.5CommVlt CVLT ... ... ... 72.65 48.35 179 67.85 +29.2Compugn CGEN ... ... ...dd 5.00 2.25 205 3.90 +56.0CmptrPr CPSI .40 1.5 49 34.65 25.15 103 26.30 -12.5CmpTask CTG .24 4.2 ... 9.62 4.90 13 5.78 +13.3CmstkH rs CHCI ... ... ... 6.58 1.20 12 2.94 +72.9Comtech CMTL .40 1.1 28 36.80 17.11 64 35.02 +58.3ConatusPh CNAT ... ... 23 7.95 3.22 396 4.88 +5.6ConcertPh CNCE ... ... ...dd 30.71 13.57 107 14.20 -45.1Conformis n CFMS ... ... ...dd 4.17 .88 288 1.20 -49.6ConiferH n CNFR ... ... ...dd 7.20 5.00 10 6.06 +4.4Conmed CNMD .80 1.0 28 83.49 48.64 77 81.58 +60.1Conns CONN ... ... 33 42.65 18.55 484 35.30 -.7ConnectOne CNOB .30 1.2 22 31.40 21.04 66 24.55 -4.7ConnWtrSv CTWS 1.25 1.8 43 69.80 48.86 30 68.61 +19.5ConsolCom CNSL 1.55 13.2 ... 20.72 10.31 337 11.73 -3.8ConsolWtr CWCO .34 2.4 42 15.35 11.20 89 14.20 +13.5ConstAlph n CNAC ... ... ... 10.10 9.55 461 10.07 +3.3ConstAl wt CNACW ... ... ... .30 .20 .25 +13.6ConstAlp un CNACU ... ... ... 11.50 8.22 10.72 +5.3ConstAl rt CNACR ... ... ... .95 .25 .48 +54.8tConstPh n CNST ... ... ... 12.21 8.75 38 8.71 -24.3ConstPrt n ROAD ... ... ... 14.06 10.31 63 12.29 +1.6ConsuPtf CPSS ... ... 5 4.86 3.18 38 3.81 -8.2ContraFect CFRX ... ... ... 2.93 .80 71 2.06 +104.0ContraV rs CTRV ... ... ... 6.60 .61 176 .80 -72.2Control4 CTRL ... ... 48 37.30 20.50 491 33.88 +13.8ConvrgOn n CVON .08 .9 ... 10.83 8.01 65 9.06 -9.2CoolHl rs AWSM ... ... ... 13.45 2.70 81 4.01 -44.2sCopart s CPRT ... ... 41 65.06 31.81 1297 65.10 +50.7CorbusPhm CRBP ... ... ...dd 9.96 4.50 328 5.25 -26.1Corcept CORT ... ... 14 25.96 11.55 1577 14.19 -21.4sCoreMrk s CORE .40 1.1 41 36.78 17.10 357 36.96 +17.0Corium CORI ... ... ...dd 13.93 7.17 183 9.59 -.2CorOnDem CSOD ... ... ...dd 57.00 33.57 294 56.68 +60.4CorrevPh g CORV ... ... ...dd 2.50 1.29 2.33 +50.3Corvel CRVL ... ... 33 61.20 46.45 31 59.70 +12.9CorvusPh n CRVS ... ... ...dd 17.64 7.42 41 10.28 -.8sCostco COST 2.28 1.0 34 236.17 154.11 1853 236.68 +27.2CountrP rs CPAH ... ... ...dd 7.30 1.92 2 2.14 -33.4CountyBcp ICBK .28 1.2 12 33.94 24.29 2 24.32 -18.3CoupaSft n COUP ... ... ...dd 84.53 29.37 1321 76.78 +145.9Covenant CVTI ... ... 34 35.19 24.46 58 30.42 +5.9CowenInc s COWN ... ... 41 18.25 11.63 178 15.25 +11.7Cowen27 n COWNZ 1.84 7.3 ... 26.24 24.76 18 25.27 -1.7Cowen33 n COWNL 1.94 7.8 ... 25.49 24.87 20 25.00 +.3CrackerB CBRL 5.00f 3.3 16 179.12 141.75 401 151.88 -4.4CraftBrew BREW ... ... 32 21.00 16.70 49 18.65 -2.9Cray Inc CRAY ... ... 57 28.60 17.90 214 21.15 -12.6CreditAcc CACC ... ... 21 467.26 256.27 77 443.30 +37.0CSVixST rs VIIX ... ... ...q 23.85 10.84 119 12.81 +8.7CSSilvCC SLVO .50e 7.7 ...q 8.63 6.45 45 6.49 -17.8CSGoldCvC GLDI .47e 5.8 ...q 9.48 7.90 44 8.16 -9.6CSVS3xInSlv DSLV ... ... ...q 38.87 20.03 109 37.76 +60.0CSVS3xInG DGLD ... ... ...q 60.61 37.83 82 56.78 +30.2CS VS3xGld UGLD ... ... ...q 12.72 7.57 370 8.05 -27.7CSVIVxMT ZIV ... ... ...q 94.42 60.60 84 76.03 -14.2CrS Crd n USOI 2.46e 8.6 ... 33.00 22.83 7 28.50 +6.9CS VSSilv USLV ... ... ...q 14.96 5.74 4252 5.94 -48.8Cree Inc CREE ... ... ...dd 51.78 23.83 1215 44.97 +21.1Cresud CRESY .45e 3.2 ... 23.69 12.47 171 13.88 -37.2Crinetic n CRNX ... ... ... 35.04 19.23 79 33.48 +36.6Criteo SA CRTO ... ... 20 48.56 21.00 970 25.47 -2.2Crocs CROX ... ... ...dd 21.24 8.64 1575 20.79 +64.5CronosGp n CRON ... ... ... 13.39 5.12 30536 11.62 +52.5CrssCtryHl CCRN ... ... 17 14.65 7.41 221 9.60 -24.8CrownCfts CRWS .32 5.3 19 7.54 5.20 20 6.05 -6.3CryoPrt wt CYRXW ... ... ... 6.77 2.94 5.17 -5.2CryoPort rs CYRX ... ... ...dd 16.88 6.02 154 14.09 +64.0Ctrip.com s CTRP ... ... 18 56.46 36.93 14678 38.98 -11.6CueBioph n CUE ... ... ... 17.99 7.57 35 9.24 -20.6CumbldPh CPIX ... ... ...dd 7.96 5.50 4 5.98 -18.8Curis rs CRIS ... ... ... 11.35 1.36 337 1.47 -58.0Cutera CUTR ... ... 33 56.05 30.70 183 32.15 -29.1tCyanotch h CYAN ... ... ...dd 5.78 3.45 20 3.26 -16.6CybrOpt CYBE ... ... ...cc 22.30 11.35 35 21.95 +46.3CyberArk CYBR ... ... 87 76.62 40.26 334 75.40 +82.2Cyclacel pf CYCCP .60 9.6 ... 8.75 5.71 6.25 -15.5Cyclacel rs CYCC .15p ... ...dd 2.27 1.28 184 1.43 -17.8CymaBay CBAY ... ... ...dd 15.59 5.91 449 12.95 +40.8CypSemi CY .44 2.7 27 18.87 13.40 5877 16.26 +6.7Cyren Ltd CYRN ... ... ...dd 3.15 1.63 9 2.85 +14.0CyrusOne CONE 1.84 2.8 ...cc 68.25 43.49 603 66.55 +11.8CytRx rs CYTR ... ... ... 3.09 1.03 49 1.08 -36.1Cytokinetic CYTK ... ... ...dd 15.95 6.21 306 8.05 -1.2CytomX n CTMX ... ... ...dd 35.00 16.19 276 20.17 -4.5Cytori wt CYTXW ... ... ... .06 .01 .04 +218.2CytoriTh rs CYTX ... ... ... 8.70 .32 390 .58 -80.8Cytosorbnt CTSO ... ... ... 14.95 5.10 185 14.20 +118.5D -:DBV Tech DBVT ... ... ... 50.57 16.65 80 21.45 -12.8DFB Hlt n DFBH ... ... ... 9.80 9.60 9.74 +.4DFB Hlt un DFBHU ... ... ... 10.25 10.00 10.25 +2.5DHX Mda n DHXM .08 ... 29 6.05 2.49 2.60 -26.8DLH Hldgs DLHC ... ... 55 6.83 5.00 0 5.46 -11.4DMC Globl BOOM .08 .2 ...dd 51.05 12.65 70 37.15 +48.3DNB Fncl DNBF .28 .8 15 37.15 30.40 4 35.00 +3.9DSP Gp DSPG ... ... ...cc 13.95 11.30 67 12.40 -.8DXP Ent DXPE ... ... 32 49.50 24.89 78 45.00 +52.2DailyJourn DJCO ... ... ...cc 250.95 202.22 0 237.00 +2.9Daktronics DAKT .28 3.6 34 10.86 7.38 213 7.83 -14.2DareBio rs DARE ... ... ... 3.60 .74 108 1.11 -48.7DarioHlth DRIO ... ... ... 3.64 .89 44 .92 -42.6DarioHl wt DRIOW ... ... ... .65 .12 .30 +33.2DasanZ rs DZSI ... ... ...dd 11.75 6.04 15 10.33 +11.6Daseke n DSKE ... ... ... 14.52 8.04 173 8.54 -40.2Daseke wt DSKEW ... ... ... 2.08 1.14 1.90 -6.9Data IO DAIO ... ... 15 16.49 4.88 81 5.18 -57.0Datawatch DWCH ... ... ...dd 14.20 7.70 58 12.80 +34.7DaveBuster PLAY ... ... 20 59.17 37.85 382 57.96 +5.1DavidsT g n DTEA ... ... ...dd 5.39 2.25 41 3.35 -14.1DavSelFn n DFNL ... ... ... 25.62 21.15 9 24.73 +3.3DavSelEq n DUSA ... ... ... 25.81 20.83 10 25.19 +7.6DavSelW n DWLD ... ... ... 28.88 23.26 24 25.23 -3.8DawsonGeo DWSN .05p ... ...dd 8.40 3.83 75 5.85 +23.6Deciphera n DCPH ... ... ... 45.61 15.15 192 36.90 +62.8DelFriscos DFRG ... ... ...dd 18.85 7.90 515 8.95 -41.3DelTaco TACO ... ... 10 15.99 10.00 166 12.68 +4.6DelTaco wt TACOW ... ... ... 5.60 2.64 3.81 +29.1DelmarPh n DMPI ... ... ... 2.29 .33 26 .54 -50.5DeltaTch h DELT ... ... ... 4.70 .68 12 .79 -25.5DenaliTh n DNLI ... ... ... 25.79 12.32 310 19.37 +23.8Dennys DENN ... ... 28 17.75 11.31 288 15.15 +14.4Dentsply XRAY .35 .9 ...dd 68.98 37.70 2219 38.90 -40.9Dermira DERM ... ... ...dd 31.42 6.98 452 10.12 -63.6DescSys DSGX ... ... 97 35.87 24.85 233 33.90 +19.4DestMatrn DEST .80 17.9 ...dd 6.84 1.02 42 4.46 +50.2Dest XL DXLG ... ... ...dd 3.05 1.45 85 2.55 +15.9Deswell DSWL .28 8.1 ...dd 3.64 2.32 5 3.44 +26.6Determine DTRM ... ... ...dd 2.43 .73 53 .83 -53.9DexCom DXCM ... ... ...dd 146.27 42.62 868 142.80 +148.8tDiamHill DHIL 7.00e ... 13 219.90 183.09 8 182.17 -11.9DiambkEn FANG .50 .4 20 138.25 87.84 1722 114.49 -9.3DianaCnt rs DCIX ... ... ...dd 28.48 1.03 130 1.07 -73.6DicernaPh DRNA ... ... ...dd 17.50 3.15 1838 13.02 +44.2DifferBr rs DFBG ... ... ...dd 6.89 .70 53 4.25 +347.4DiffusP hn DFFN ... ... ...dd 2.97 .31 32 .38 -67.6DigiIntl DGII ... ... 47 14.70 9.00 43 13.05 +36.6Digimarc DMRC ... ... ...dd 39.95 22.85 41 30.20 -16.5Digirad DRAD .22 12.6 ...dd 3.60 1.25 42 1.75 -32.0DigitalAlly DGLY ... ... ...dd 3.50 1.70 11 2.60 -1.9DigitlTurb APPS ... ... ...dd 2.59 1.11 361 1.32 -26.3DimeCBc DCOM .56 3.1 17 22.65 17.10 173 18.00 -14.1Diodes DIOD ... ... 30 39.31 26.09 415 35.59 +24.1DiscIncA DISCA ... ... 14 29.72 15.99 3231 27.62 +23.4DiscIncB DISCB ... ... 15 48.85 19.25 28.06 +13.1 Nasdaq Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 10 www.sunnewspapers.net The Sun/Friday, September 7, 2018

PAGE 63

DiscIncC DISCK ... ... 13 27.48 14.99 1823 25.43 +20.1DishNetw h DISH ... ... 12 58.67 28.80 4875 34.52 -27.7Diversicre DVCR .22 3.5 16 12.25 5.98 34 6.24 -37.7DivrsRst h SAUC ... ... 2 2.34 .85 149 1.23 -23.1DixieGrp DXYN ... ... ...dd 4.30 1.40 10 1.90 -50.6DocuSign n DOCU ... ... ... 68.35 37.00 4453 57.85 +45.6DgssInt A n DOGZ ... ... ... 6.40 2.50 1 2.76 -53.3DollarTree DLTR ... ... 12 116.65 79.17 5243 82.12 -23.5DolphEnt hn DLPN ... ... ... 5.77 2.35 27 2.60 -27.8DolphE wt h DLPNW ... ... ... .80 .36 .41 -25.5Domo B n DOMO ... ... ... 28.86 15.79 573 21.72 -20.4DonegalA DGICA .57 4.0 25 18.25 13.28 21 14.40 -16.8DonegalB DGICB .50 3.7 26 15.91 12.71 13.40 -12.0DorchMin DMLP 1.63e 8.7 15 20.93 14.15 32 18.70 +23.0sDorman DORM ... ... 26 81.96 56.36 91 81.38 +33.1DovaPh n DOVA ... ... ... 37.00 20.65 172 23.45 -18.6DragVic n LYL ... ... ... 14.99 2.03 0 2.23 -48.9DrprOkw n DOTA ... ... ... 10.15 9.71 50 10.12 +3.5DrprOk wt DOTAW ... ... ... .90 .41 .90 +34.3DrprOk rt DOTAR ... ... ... .65 .30 186 .53 +6.0DrpOkwd un DOTAU ... ... ... 13.50 10.07 11.40 +8.2tDropCar rs DCAR ... ... ... 13.52 .58 144 .57 -86.0tDropbox n DBX ... ... ... 43.50 25.65 6797 25.74 -9.6DryShips s DRYS .14e ... 1 6.90 1.84 772 4.63 +31.2sDuluthH n DLTH ... ... 43 34.25 15.13 633 32.02 +79.4Dunkin DNKN 1.39 1.8 32 76.70 51.01 708 75.77 +17.5DurectCp DRRX ... ... ...dd 2.55 .75 276 1.21 +31.2Dynasil DYSL ... ... 8 2.06 1.13 0 1.35 +14.6Dynatronic DYNT ... ... ...dd 3.55 2.10 0 2.70 -6.4DynavaxT DVAX ... ... ...dd 24.45 12.08 617 12.60 -32.6E -:E-Trade ETFC ... ... 20 66.46 39.33 6071 55.42 +11.8eBay s EBAY ... ... 16 46.99 32.86 9240 33.66 -10.8eBay56 n EBAYL 1.50 5.7 ... 27.35 25.00 43 26.16 -2.9EDAP TMS EDAP ... ... ... 4.25 2.07 61 2.89 +.7eHealth EHTH ... ... ...dd 32.96 13.61 130 26.19 +50.8EMC Inc s EMCI .88 3.5 18 32.19 24.51 6 25.49 -11.2ENDRA n NDRA ... ... ... 5.88 1.55 13 2.37 -51.2ENDRA wt NDRAW ... ... ... 2.00 .36 1.30 +4.0ENGlobal ENG ... ... 4 1.47 .73 11 1.00 +14.9ESSA Bcp ESSA .36 2.3 24 16.80 14.16 6 15.85 +1.1EtfLonCanc CNCR ... ... ... 32.32 23.13 31 24.10 +1.4EtfAlpSmC SMCP ... ... ...q 27.84 23.23 27.32 +4.7EtfValidea VALX ... ... ...q 30.43 26.92 0 29.31 +1.1IsectPsGr ef PMPT ... ... ... 28.26 25.08 0 27.97 +2.7sEVO Pay n EVOP ... ... ... 24.98 19.00 502 24.12 +26.8EXFO g EXFO ... ... ...dd 4.70 3.17 16 4.25 -2.3eXp Wrld n EXPI ... ... ...dd 19.00 10.89 83 15.51 +.8EagleBncp EGBN ... ... 14 69.80 46.20 132 54.20 -6.4EagBcMT EBMT .36 1.9 16 21.95 16.85 3 19.05 -9.1EagleBkS rs EGLE ... ... ...dd 6.14 4.18 193 4.90 +9.4EaglFnB n EFBI .96f 6.0 ... 19.57 15.50 15.89 -1.7EaglePhm EGRX ... ... 35 85.66 48.84 218 66.65 +24.8EstWstBcp EWBC .92f 1.5 17 73.98 52.86 476 63.36 +4.2EastrAcq n EACQ ... ... ...cc 10.50 9.45 4 10.35 +2.5EastAc wt h EACQW ... ... ... .97 .59 .73 +22.7Easterl un h EACQU ... ... ... 11.45 9.41 11.40 +6.2EasternCo EML .44 1.5 40 31.00 24.00 10 29.30 +12.0EastDist wt EASTW ... ... ... .90 .33 .54 -16.9EastsDist n EAST ... ... ... 9.25 3.53 79 7.59 +88.3EV StkNx s EVSTC ... ... ... 100.02 49.99 100.02 +100.0EV GlInBu s EVGBC ... ... ... 100.02 49.99 100.02 +100.1EV 5-15Mu s EVLMC ... ... ... 99.97 49.97 99.96 +100.0EV DivCrd s OKDCC ... ... ... 100.10 50.00 100.06 +99.9Ebix Inc s EBIX .30 .4 24 89.10 56.40 105 78.50 -.9Echelon rs ELON ... ... ...dd 8.92 4.07 10 8.44 +52.4EchoGLog ECHO ... ... 82 34.84 14.85 257 34.25 +22.3EchoStar SATS ... ... 11 62.29 43.33 113 47.11 -21.4Eco-Stim h ESES ... ... ...dd 1.62 .32 132 .38 -70.2EcologyEn EEI .40 3.0 ...dd 14.45 10.25 1 13.40 +27.6EdgeTher h EDGE ... ... ...dd 17.77 .81 54 .85 -90.9Edgewater EDGW ... ... ...dd 7.30 4.25 2 5.09 -18.4EditasM n EDIT ... ... ...dd 45.02 19.05 613 30.01 -2.3EducDev s EDUC ... ... 41 14.35 4.63 22 11.98 +26.4eGain EGAN ... ... ...dd 19.05 1.70 584 12.73 +142.4EgaletCp EGLT ... ... ...dd 1.59 .26 706 .40 -60.2tEidosThr n EIDX ... ... ...dd 24.75 11.75 97 12.09 -47.7EigerBio rs EIGR ... ... ...dd 18.00 7.46 150 12.50 -10.4EksoBio n EKSO ... ... ...dd 4.77 1.02 243 2.44 +14.6sElPolLoc h LOCO ... ... ...cc 13.95 9.05 364 13.95 +40.9ElbitIm rs EMITF ... ... ... 3.23 1.90 0 2.26 -20.4ElbitSys ESLT 1.76 1.4 21 153.13 111.01 18 127.59 -4.3EldorRsts ERI ... ... 59 50.00 23.15 1056 45.80 +38.2ElectSci ESIO ... ... 9 27.72 11.81 1329 18.99 -11.4ElectroSen ELSE ... ... 31 5.24 3.32 5 3.75 -7.4electCore n ECOR ... ... ... 20.25 12.85 74 17.08 -14.0ElecVeh n SOLO ... ... ... 4.15 2.27 3 3.25 +35.2ElectArts EA ... ... 25 151.26 99.63 6382 113.20 +7.7EFII lf EFII ... ... ... 43.89 25.28 295 33.07 +12.0ElmiraSB ESBK .92b 4.5 17 21.00 18.00 0 20.35 +4.5EloxxPh n ELOX ... ... ... 24.60 10.65 41 17.07 +49.7EltekLtd rs ELTK ... ... ... 8.95 2.65 3.85 -5.6EmclaireF EMCF 1.12 2.9 19 38.60 26.75 4 38.09 +25.5Emcore EMKR 1.50e ... 17 9.20 4.40 37 4.60 -28.7EmmisC rs EMMS ... ... 1 5.84 2.44 8 5.25 +49.1EmpirRst rs NYNY ... ... ...dd 30.98 10.15 7 10.30 -61.9EnantaPh ENTA ... ... 28 127.77 41.83 121 88.79 +51.3EncoreCap ECPG ... ... 10 52.00 35.15 269 38.20 -9.3EncorW WIRE .08 .2 16 58.70 40.70 46 50.80 +4.4Endo Intl ENDP ... ... 9 17.46 5.27 4940 16.61 +114.3Endocyte ECYT ... ... ...dd 20.85 1.33 2943 17.59 +311.0Endologix ELGX ... ... ...dd 6.72 2.25 2018 2.36 -55.9EndurIntl EIGI ... ... ...dd 10.95 6.95 291 9.35 +11.3Energous WATT ... ... ...dd 33.50 6.91 750 11.30 -41.9EngyFocus EFOI ... ... ...dd 3.46 1.78 12 2.32 -5.3EnrgyRec ERII ... ... ...cc 11.30 6.17 214 9.17 +4.8EnrgXXi hn EGC ... ... ...dd 11.21 3.41 540 9.08 +58.1Enphase ENPH ... ... ...dd 7.60 .99 1808 4.43 +83.8EnsignGp s ENSG .18 .5 27 40.09 19.94 169 37.79 +70.2EnstarGp ESGR ... ... 29 237.30 183.85 9 211.50 +5.4EntegraFn ENFC ... ... 20 30.70 22.95 10 27.20 -7.0Entegris ENTG .28 .9 26 39.55 25.30 1920 30.38 -.2EnteraBi n ENTX ... ... ... 7.60 4.11 5 5.90 -6.1EntBcpMA EBTC .58 1.6 18 44.14 30.36 6 35.32 +3.7EntFinSv EFSC .48f .9 18 58.15 36.65 42 55.95 +23.9Epizyme EPZM ... ... ...dd 21.40 8.61 475 10.00 -20.3ePlus s PLUS ... ... 26 107.25 67.65 52 101.80 +35.4Equinix EQIX 9.12 2.1 ...cc 495.35 370.79 433 431.65 -4.8EqtyBcsh n EQBK ... ... ... 44.30 32.93 35 40.30 +13.8Ericsson ERIC .13e 1.5 ...dd 8.79 5.52 4553 8.60 +28.7ErieInd ERIE 3.36 2.7 31 128.91 106.63 29 126.30 +3.7ErytechP n ERYP ... ... ... 30.56 9.72 1 9.80 -55.5Escalade ESCA .50 3.7 14 15.25 11.65 9 13.55 +10.2Esperion ESPR ... ... ...dd 82.68 33.06 362 49.80 -24.4EsqFnHld n ESQ ... ... ... 29.45 14.51 24 25.39 +28.6EssaPh gs EPIX ... ... ... 12.74 2.00 52 3.70 -15.5Essendant ESND .56 3.9 ...dd 17.08 7.20 162 14.38 +55.1EstLab n ESTA ... ... ... 30.71 24.11 25 26.48 +7.0tEstreAm n ESTR ... ... ... 13.38 6.00 1 6.50 -24.8EstreAm wt ESTRW ... ... ... 1.03 .60 .71 -5.3Etsy n ETSY ... ... 68 50.84 15.27 2706 46.12 +125.5EuroTech CLWT ... ... ... 8.45 2.00 6 3.95 +19.3Euronet EEFT ... ... 23 101.07 70.67 392 97.91 +16.2Euroseas rs ESEA ... ... ... 2.73 1.42 7 1.57 -7.8EveloBio n EVLO ... ... ...dd 16.75 11.10 28 13.10 -19.4Ever-Glory EVK ... ... 7 4.50 1.96 0 3.50 +48.9EverQuo n EVER ... ... ...dd 22.09 12.01 166 13.18 -26.9Everbrdg n EVBG ... ... ...dd 61.58 21.83 218 60.15 +102.4EvrspnTc n MRAM ... ... ...dd 19.25 6.40 79 8.93 +19.1EvineLive EVLV ... ... ... 1.74 .76 117 1.27 -9.3EvofemBio EVFM ... ... ...dd 12.56 .30 160 4.41 +126.2Evogene EVGN ... ... ...dd 4.84 2.59 16 3.00 -2.3EvokePhm EVOK ... ... ...dd 4.09 1.85 149 3.10 +37.2Evolus n EOLS ... ... ...dd 39.50 6.75 319 25.86 +124.9EvolvgSys EVOL .44 19.6 6 5.85 2.05 1 2.25 -52.1ExOne XONE ... ... ...dd 12.50 6.16 81 8.41 +.1ExactSci h EXAS ... ... ...dd 80.35 37.36 1418 75.00 +42.7ExelaTch n XELA ... ... ...dd 6.48 4.15 57 5.91 +14.8Exelixis EXEL ... ... 23 32.50 16.90 2300 18.62 -38.8sExlSvcHld EXLS ... ... 53 64.70 52.52 118 64.75 +7.3Expedia h EXPE 1.28f 1.0 57 154.24 98.52 2159 124.53 +4.0ExpdIntl EXPD .90f 1.2 24 78.16 56.23 1281 75.48 +16.7sExponent s EXPO .52 1.0 41 53.35 33.73 142 53.15 +49.5ExpScripts ESRX ... ... 12 90.75 55.80 7016 90.23 +20.9ExtendStay STAY .88f 4.5 41 22.44 16.27 1537 19.71 +3.7ExtrOilGs n XOG ... ... ...cc 17.42 10.28 2075 11.03 -22.9ExtrmNet EXTR ... ... ...dd 15.55 5.35 2363 5.80 -53.7EyePtPh EYPT ... ... ...dd 2.88 .93 1123 2.32 +114.8EyegatePh EYEG ... ... ... 1.38 .29 242 .43 -59.8Eyegate wt EYEGW ... ... ... .21 .06 .18 +20.0tEyenovia n EYEN ... ... ...dd 10.74 4.90 15 5.39 -45.7Ezcorp EZPW ... ... 14 15.10 8.85 568 10.70 -12.3F -:F5 Netwks FFIV ... ... 25 192.92 114.63 377 190.18 +44.9FAT Br n FAT .48 5.6 ...cc 13.99 5.54 5 8.60 -3.6FFBW n FFBW ... ... ... 12.50 10.30 0 11.25 +2.1FLIR Sys FLIR .64 1.0 38 63.36 37.66 919 63.05 +35.2FNCB Bc n FNCB .16 1.9 ... 10.00 7.97 3 8.25 -10.8FRP Hldgs FRPH ... ... 21 67.70 41.90 22 63.65 +43.8FS Bncp FSBW .56f 1.0 13 66.40 47.50 20 58.50 +7.2FSB Bcp n FSBC ... ... ... 18.50 15.09 17.57 +3.4FTD Cos FTD ... ... ...dd 13.95 3.25 73 3.55 -50.6Facebook FB ... ... 30 218.62 149.02 41418 162.53 -7.9FalcMinrl FLMN ... ... ...cc 11.70 9.47 105 11.49 +19.7FalcMin wt OSPRW ... ... ... .95 .54 .79 +12.9FDaves DAVE ... ... ...dd 9.65 3.45 6 6.45 -1.5Fanhua FANH .90e 3.6 42 38.24 8.83 244 24.87 +15.0FarmerBrs FARM ... ... ...dd 35.05 23.60 32 28.10 -12.6FarmMer s FMAO .56f 1.2 29 49.99 32.89 4 45.64 +11.9FarmersNB FMNB .32f 2.0 19 16.90 12.80 24 15.75 +6.8FaroTech FARO ... ... ...dd 70.20 33.20 68 65.85 +40.1Fastenal FAST 1.60f 2.7 26 61.14 40.76 1887 59.01 +7.9FateThera FATE ... ... ...dd 14.45 3.50 347 11.72 +91.8Fauquier FBSS .48 2.1 46 25.83 17.30 5 23.26 +6.2FedNatHld FNHC .32 1.2 23 26.76 9.78 23 25.61 +54.6FedlStAc n FSAC ... ... ...dd 11.00 9.65 7 10.10 +4.0FedlStA wt FSACW ... ... ... 1.30 .95 1.10 -4.3FedlStA un FSACU ... ... ...dd 11.10 9.53 1 10.50 +2.4FenncPhr n FENC ... ... ... 14.99 7.55 90 8.87 -11.5Ferrogl n GSM .24 3.0 16 17.61 6.75 678 7.95 -50.9Fibrocll rs FCSC ... ... ... 18.92 1.75 284 2.09 -34.7FibroGen FGEN ... ... ...dd 68.55 40.74 431 57.30 +20.9FidD&D n FDBC .96 1.6 ... 68.55 33.09 0 58.91 +42.6FidNasdIdx ONEQ 2.29e .7 ...q 319.34 249.16 40 311.40 +14.9FidelSo LION .48 2.0 16 27.05 20.28 43 24.16 +10.8FidusInvst FDUS 1.56a 10.5 9q 16.94 12.63 168 14.89 -1.9FidsInv23 n FDUSL 1.47 5.7 ... 28.00 24.85 4 25.59 +2.4FiestaRst FRGI ... ... ...dd 30.88 15.50 267 29.50 +55.3FifthThird FITB .72f 2.4 8 34.67 24.66 4030 29.50 -2.8FifthT pf FITBI 1.66 6.0 ... 30.54 27.00 15 27.76 -2.651job JOBS ... ... ...dd 114.63 56.22 802 72.11 +18.5FnclInst FISI .96 3.0 16 34.35 25.65 45 32.15 +3.4Finisar FNSR ... ... ...dd 25.41 14.25 4393 18.75 -7.9FinjanH FNJN ... ... 3 5.07 1.66 157 4.23 +95.8FireEye FEYE ... ... ...dd 19.36 13.40 4319 15.22 +7.2FstBcpME FNLC 1.16f 4.0 16 32.33 25.29 5 28.89 +6.1FtBcpNC FBNC .40 1.0 24 43.14 29.81 39 41.64 +17.9FstBcMiss FBMS .20 .5 26 43.53 27.99 15 40.95 +19.7FstBkNJ FRBA .12 .8 24 15.00 11.15 37 14.40 +4.0FstBusey rs BUSE .80 2.5 20 33.25 27.33 73 31.95 +6.7FBusnFn s FBIZ .56 2.5 16 26.95 20.57 12 22.44 +1.4FrstCap FCAP .92 2.4 19 43.02 32.19 1 39.07 +6.4FtChoBc n FCBP ... ... ... 33.50 26.09 19 27.71 -.1FCtzBA FCNCA 1.40 .3 23 488.44 323.74 30 470.80 +16.8FCmtyBsh FCBC .84f 2.5 20 36.09 24.94 24 33.99 +18.3FCmtyCp FCCO .40 1.6 20 26.25 19.60 25 25.30 +11.9FtConnBcp FBNK .68 2.1 21 32.40 23.45 58 31.65 +21.01stCnstBn FCCY .24 1.2 16 27.00 16.15 45 20.80 +13.7FstDeF s FDEF .68 2.1 12 35.00 23.51 25 31.75 +22.2FFnclOH FFBC .80f 2.6 17 33.70 22.80 204 31.30 +18.8FstFnB wt FFBCW ... ... ... 18.00 14.00 18.00 +12.7sFstFnBksh FFIN .84f 1.4 30 61.10 37.31 193 61.05 +35.5FstFnIN THFF 1.02 2.0 17 53.05 39.55 9 50.85 +12.1FstFnNwst FFNW .32 1.9 19 21.82 13.13 20 17.17 +10.7FstFound s FFWM ... ... 20 20.43 14.95 228 16.67 -10.1FstGtyBc n FGBI .64b 2.5 ... 29.50 22.86 5 25.55 +2.2FsHawaii n FHB .96 3.3 ... 32.36 26.30 6535 28.68 -1.7 FIntntBcp INBK .24 .8 12 42.40 28.90 27 31.10 -18.5FIntBc26 n INBKL 1.50 5.7 ... 26.74 24.75 26.19 -1.2FstIntBc A FIBK 1.12 2.4 21 47.05 33.33 219 46.50 +16.1FstMerch FRME .88 1.8 21 50.44 37.09 78 47.79 +13.6FstMidIll FMBH .68a 1.7 18 42.46 30.01 15 41.10 +6.6FMidBc FMBI .44 1.6 22 27.70 20.50 361 27.15 +13.1FstNwBc n FNWB ... ... 46 18.35 15.16 18 16.62 +2.0FstSavFin FSFG .60 .9 17 80.01 52.16 0 68.99 +21.0FstSolar FSLR ... ... 31 81.72 45.26 1215 50.15 -25.71stSource SRCE 1.00f 1.8 19 59.33 44.59 30 55.92 +13.1FTNDXTc QTEC .58e .7 ...q 83.42 64.95 89 78.67 +9.4FtTr AbsRet FAAR .84e ... ... 34.79 27.00 14 28.59 -2.6FT RisDv n SDVY .11e .5 ... 22.04 19.62 4 21.89 +4.2tFT AsiaPc FPA 1.01e 3.3 ...q 38.10 30.83 6 30.92 -13.4FT Europe FEP .65e 1.7 ...q 42.49 36.39 108 37.90 -3.0FT LatAm FLN 2.01e 11.3 ...q 23.27 17.33 2 17.81 -12.8FT Brazil FBZ 1.62e 14.6 ...q 18.24 10.78 4 11.10 -28.5FT China FCA .68e 2.5 ...q 34.79 26.00 0 26.99 -9.1FT Japan FJP .77e 1.4 ...q 63.38 53.24 17 53.80 -10.2FT SKorea FKO .59e 2.4 ...q 32.08 24.33 2 24.99 -15.4FT DevMkt FDT .96e 1.7 ...q 67.22 56.79 142 57.68 -7.5FT EmMkt FEM .64e 2.6 ...q 31.32 23.98 122 24.53 -12.1FT Germny FGM 1.04e 2.2 ...q 55.51 45.17 2 47.10 -8.0FT Canada FCAN .29e 1.2 ...q 27.35 24.23 2 24.36 -8.1FT UK FKU 1.57e 4.2 ...q 43.39 37.14 0 37.68 -5.5FT Switzld FSZ .78e 1.5 ...q 56.74 49.30 6 51.07 -3.2tFT HKong FHK 2.82e 7.9 ...q 46.25 36.10 0 35.77 -15.7FT IndNif50 FTW 1.47e 3.8 ...q 39.68 34.92 39.03 +8.8FT EmMSC FEMS 1.65e 4.6 ...q 47.47 35.89 89 36.15 -16.6FTDvMkSC FDTS .97e 2.4 ...q 48.51 39.70 40.37 -9.1FT EurzAlp FEUZ .50e 1.2 ...q 48.43 40.35 12 41.90 -4.6tFstT BICK BICK .34e 1.3 ...q 33.60 25.95 4 25.93 -14.1FtTrInOp n FCEF .36 1.6 ... 23.93 20.04 8 22.11 +.3FtTrMun n MCEF ... ... ... 19.39 17.65 2 17.95 -4.2FtTrOpp n FIXD 1.52 3.1 ... 52.92 48.74 70 49.35 -2.8FTNsdGrid GRID .19e .4 ...q 53.73 46.31 2 49.04 -3.8FTMltAInc MDIV 1.20e 6.4 ...q 19.45 17.60 83 18.73 -1.5FTNsqTDv TDIV .86e 2.3 ...q 38.48 31.63 36 37.82 +7.4FTLwDOpp LMBS 1.41 2.8 ...q 52.30 50.98 222 51.20 -.9FT BuyInc FTHI .96 4.1 ...q 24.00 21.53 7 23.38 +.3FT StratInc FDIV 2.34 4.7 ... 52.20 46.89 14 49.57 -3.1FT HdgBuy FTLB .66 2.9 ...q 23.65 21.34 6 23.09 +.1FTEnhSht FTSM 1.11 1.8 ...q 60.10 59.92 297 60.05 +.1FT RisDiv RDVY .40e 1.3 ...q 32.00 26.61 72 31.54 +5.6FT SSICv FCVT .48a 1.6 ...q 32.38 27.52 45 30.68 +7.1FT DWF5 FV .18e .6 ...q 31.80 25.10 167 31.03 +12.5FT SPIntDv FID .86e 5.1 ...q 19.83 16.72 1 16.87 -9.5FT AmIndR AIRR .08e .3 ...q 28.40 22.55 5 28.21 +2.9FT AI Rob n ROBT .07p ... ... 32.66 28.50 109 32.06 +11.5FT US Eq RNDV .35e 1.6 ... 23.04 19.64 0 22.46 +3.6FT SmCap RNSC .22e .9 ... 23.70 19.40 23.62 +9.8FT MdCap RNMC .19e ... ... 23.12 19.49 0 22.83 +5.2FT LgCap RNLC .18e ... ... 23.12 19.74 0 22.79 +4.6FT EM Sl n RNEM 1.25e ... ... 59.26 51.56 53.93 -1.0FT DevInt RNDM .45e ... ... 55.12 47.48 0 49.85 -4.5FTNsTrn ef FTXR .33e 1.3 ... 27.65 22.75 3 25.55 -1.5FT QualInc QINC .60e 2.3 ...q 26.90 23.81 25.67 +.7FTNsSem ef FTXL .14e .4 ... 36.21 25.96 5 31.51 +4.0FsTrNsRt ef FTXD .82e 3.3 ... 24.80 19.19 24.69 +15.1FTNasPh ef FTXH .51e 2.2 ... 23.94 19.28 1 23.34 +9.1FTNsOil ef FTXN .37e 1.5 ... 25.88 17.40 3 24.30 +15.0FTNaFood ef FTXG .32e 1.6 ... 21.28 19.11 0 19.90 -4.3FTNsBk ef FTXO .40e 1.3 ... 32.44 24.57 108 29.77 +1.4FTDorW n FVC .17e .6 ... 29.78 23.37 92 28.94 +12.7FT DWInt IFV .32e 1.6 ...q 24.24 19.40 106 20.26 -8.9FTEMCur FEMB 2.68e 7.4 ...q 48.17 35.44 20 36.01 -14.6FT MunHI n FMHI 1.68 3.3 ... 53.47 49.45 1 50.51 tFT RivAsia RFAP 1.14e 2.1 ... 64.93 54.58 11 54.50 -10.0FT RivDev RFDI 1.09e 1.8 ... 68.99 59.21 30 59.94 -6.5FT RvfrDyE RFEM 1.12e 1.8 ... 79.04 60.85 22 62.07 -11.9FT RivEur RFEU .95e 1.5 ... 70.58 60.79 137 62.20 -4.8FT CA Mun FCAL 1.50 3.0 ... 53.00 48.91 0 50.28 -2.5FTCapStrn FTCS .59e 1.1 ...q 54.95 46.26 119 54.79 +7.4FTN100ExT QQXT .14e .3 ...q 53.19 45.69 1 52.04 +7.1FsTrGrEn QCLN .08e .4 ...q 21.73 18.21 9 20.08 -1.1FTrTUSAlp TUSA .24e .7 ...q 36.41 29.84 2 35.92 +8.5FstTrDrcy ef DWPP .27e .9 ... 30.68 26.08 1 30.36 +5.6FTCloudC SKYY .13e .2 ...q 57.02 40.75 290 55.38 +20.7FTNdqAuto CARZ .88e 2.5 ...q 45.00 35.49 0 35.58 -15.7FT GblAg rs FTAG .38e 1.5 ...q 29.98 25.17 1 25.91 -8.0FT GblNRs FTRI .45e 3.7 ...q 13.25 11.66 0 12.23 -1.2FT Cybersc CIBR .03e .1 ...q 28.71 21.32 138 28.31 +22.4FTIntlIPO FPXI .28e .8 ...q 39.87 33.25 2 34.11 -3.6FTSenLoan FTSL 1.83 3.8 ...q 48.42 47.69 171 48.03 FTTactHY HYLS 2.64 5.5 ...q 49.30 47.05 60 47.81 -1.6FT GlbCmd FTGC .26e ... ...q 21.88 19.14 88 19.33 -6.7FT MgdMu FMB 1.35 2.6 ...q 53.82 52.06 44 52.71 -1.5FTNDXEq QQEW .27e .4 ...q 64.33 54.12 23 62.52 +7.9FT NsdABA QABA .75e 1.3 ...q 58.63 45.86 22 56.48 +7.7FTSmartph FONE .86e 1.7 ...q 55.89 47.90 3 49.19 -5.8FstUSBcsh FUSB .08 .7 34 14.38 10.52 3 11.07 -13.5FstUtdCp FUNC .36 1.9 18 24.32 15.10 3 19.45 +11.8First LI s FLIC .60 2.8 9 33.50 21.45 27 21.70 -23.9FsthdTech SVVC ... ... ...q 15.59 7.29 8 14.67 +63.7FstSvc n FSV .54 .6 47 90.21 62.90 17 87.19 +24.7sFiserv s FISV ... ... 38 80.45 60.19 1453 80.37 +22.6FiveBelow FIVE ... ... ...cc 119.70 47.73 2114 115.51 +74.2FivePrime FPRX ... ... ...dd 48.87 12.66 307 13.53 -38.3FiveStar FVE ... ... ...dd 1.80 .90 25 1.03 -31.3Five9 FIVN ... ... ...dd 48.99 20.87 488 48.22 +93.8Flex Ltd FLEX ... ... 14 19.71 12.93 6694 13.23 -26.5FlexPhm n FLKS ... ... ...dd 8.98 .44 998 .47 -86.5FlxGlbImp ESGG ... ... ... 101.95 88.39 0 97.86 +3.0FlxUS Imp ESG ... ... ... 69.10 58.04 68.45 +7.6FlxRAstAlo ASET ... ... ... 29.37 26.74 2 27.95 -2.8FlxUSQLgC QLC ... ... ...q 36.07 29.88 2 35.60 +6.8FlxUSLgCp LKOR .41e ... ...q 55.13 49.28 49.92 -8.9FlxUSCpBd SKOR 1.24 2.5 ... 51.61 48.59 0 49.12 -3.5FlxDisDur MBSD .62e 2.7 ...q 24.13 22.89 2 23.07 -2.1tFlexSh n FPAY ... ... ... 6.56 2.62 14 2.61 -31.3FlexionTh FLXN ... ... ... 32.25 19.06 530 22.44 -10.4tFlexstl FLXS .88 2.6 ... 53.00 33.08 28 34.20 -26.9Fluent Inc FLNT ... ... ... 6.95 2.05 222 2.45 -44.3Fluidigm FLDM ... ... ...dd 8.38 4.43 150 7.83 +32.9FlushFn FFIC .80 3.1 18 31.45 24.59 71 25.99 -5.5Foamix FOMX ... ... ... 7.45 4.40 72 5.73 -4.7FocFin A n FOCS ... ... ... 49.52 35.01 325 47.49 +26.5Fonar FONR ... ... 10 33.90 21.10 25 24.50 +.6ForeScTc n FSCT ... ... ...dd 38.45 21.56 359 35.91 +12.6ForshtAut n FRSX ... ... ... 8.20 2.44 5 2.82 -30.0FormFac FORM ... ... 37 18.65 11.10 398 13.90 -11.2FormulaSy FORTY .68e 1.7 ... 45.65 32.55 40.38 -.4ForrestR FORR .80 1.7 62 50.00 36.95 36 48.25 +9.2Forterra n FRTA ... ... 29 12.30 3.02 117 8.81 -20.6Fortinet FTNT ... ... ...cc 86.56 35.44 1762 85.00 +94.6FortressBio FBIO ... ... ...dd 5.54 1.41 132 1.77 -55.6FortB pfA FBIOP 2.34 12.5 ... 24.80 14.00 1 18.75 -17.6FortySev n FTSV ... ... ... 16.86 13.40 78 13.87 -7.8ForMrII un FMCIU ... ... ... 10.05 9.95 51 10.00 +.5ForwrdA FWRD .60 .9 29 67.50 49.88 108 65.58 +14.2Forward h FORD ... ... 25 4.45 1.13 57 1.51 +22.8ForwdPh FWP 23.12e ... ... 9.70 1.63 12 3.22 -12.5Fossil Grp FOSL ... ... ...dd 32.17 5.50 1911 23.11 +197.4Foster FSTR .16 .7 ...dd 30.30 18.05 13 22.35 -17.7sFoxFactory FOXF ... ... 50 68.75 33.20 268 68.35 +75.9Francesca FRAN ... ... 31 8.48 4.51 587 6.15 -15.9FrankElec FELE .48 1.0 29 50.30 37.65 91 48.85 +6.4FredsInc FRED .24 14.0 ...dd 7.63 1.30 222 1.71 -57.8FrghtCar lf RAIL .36 2.2 ...dd 20.46 12.53 17 16.54 -3.2FreqElec FEIM ... ... ...dd 10.59 7.30 3 8.12 -13.2sFreshpet FRPT ... ... ...dd 37.95 14.10 183 38.05 +100.8Fronteo FTEO ... ... ... 23.31 10.68 17.29 +38.2Frontr rs FTR 2.40 45.6 ... 14.24 4.52 2655 5.26 -22.2FuelTech FTEK ... ... ...dd 1.83 .83 19 1.12 FuelCell rs FCEL ... ... ...dd 2.49 1.00 1920 1.15 -32.4FulgentG n FLGT ... ... ... 5.91 2.73 22 3.90 -11.0FulingGbl n FORK ... ... ... 6.00 2.35 34 2.90 -26.6FullHseR FLL ... ... ...dd 4.10 2.43 15 2.97 -23.7FultonFncl FULT .48 2.7 19 19.55 15.05 639 18.00 +.6sFunko n FNKO ... ... ...cc 27.89 5.81 1000 27.72 +316.8FusionCon FSNN ... ... ...dd 4.42 2.30 3.30 -12.0FutFintch lf FTFT ... ... ... 8.00 1.18 72 1.28 -69.3FuweiF rs FFHL ... ... ...dd 4.93 2.01 3 2.06 -29.9G -:GWilliFood WILC ... ... 22 7.36 5.11 2 7.09 -1.4G1Thera n GTHX ... ... ... 64.83 18.04 85 60.85 +206.7GCI Lb A n GLIBA ... ... ...dd 55.47 41.33 256 47.50 -13.2GCI Lb pfA GLIBP .13e ... ... 27.99 18.40 29 25.05 +10.1GDS Hld n GDS .46p ... ... 46.18 9.10 1081 35.28 +56.6GSE Sy GVP ... ... 15 3.65 2.35 18 3.45 +6.2GSI Tech GSIT ... ... ...dd 8.94 6.02 27 6.95 -12.7GSV Cap GSVC ... ... 5 9.39 4.72 57 7.09 +30.1GTY TchHl GTYH ... ... ...cc 10.20 9.75 301 10.18 +2.5GTY Tc un GTYHU ... ... ... 11.00 10.14 10.39 +.7GTY Tch wt GTYHW ... ... ... 1.49 .98 1.29 -4.4G-III s GIII ... ... 28 51.20 23.19 3774 46.05 +24.8GTx Inc rs GTXI ... ... ...dd 24.88 6.00 112 22.16 +74.4GW Pharm GWPH ... ... ...dd 164.76 96.42 191 139.63 +5.8tGWG Hldgs GWGH 4.30e ... ...dd 13.10 7.10 75 6.98 -16.1GabMedM n MOGLC ... ... ... 100.04 99.96 100.04 GabFood n FOANC ... ... ... 100.04 99.96 100.04 Gab RBI n GRBIC ... ... ... Gaiam A GAIA ... ... ...dd 22.75 10.85 100 16.45 +32.7Galapag n GLPG ... ... ... 121.09 84.13 150 93.10 -.7GalectinTh GALT ... ... ... 9.49 1.28 1046 5.44 +62.9GalmedPh GLMD ... ... 16 27.06 3.61 95 13.03 +42.4Gam&Lsr n GLPI 2.52 7.2 19 39.32 32.51 747 34.76 -6.1GamngPtrs GPIC .12e ... ... 11.95 8.02 8.60 -23.5sGarmin GRMN 2.12 3.1 22 68.89 50.98 944 69.03 +15.9GarrisnCap GARS 1.12 13.3 8 8.95 7.77 63 8.45 +4.2Gemphire n GEMP ... ... ... 11.43 .83 4997 2.23 -71.9Gencor s GENC ... ... 32 18.45 12.25 5 12.65 -23.6GenFin GFN ... ... ...dd 14.45 4.60 131 13.80 +102.9GenFin pfC GFNCP 8.90 8.6 ... 104.67 96.01 103.69 +3.3GenFin 21 GFNSL 2.03 7.9 ... 26.24 24.08 3 25.65 +1.6GeneticT rs GENE ... ... ... 2.05 .74 61 1.07 -7.5GeniusBr n GNUS ... ... ... 4.37 2.01 26 2.14 -21.3GenMark GNMK ... ... ...dd 9.96 3.63 181 8.17 +95.9GenoceaB GNCA ... ... ...dd 5.70 .56 158 .60 -48.3Genomic GHDX ... ... ...cc 62.94 26.54 196 61.47 +79.7tGenprex n GNPX ... ... ... 19.45 2.25 59 2.25 -52.1Gentex GNTX .44 1.9 15 25.41 17.99 2055 23.52 +12.3Gentherm THRM ... ... 54 49.80 30.18 221 47.70 +50.2GeospcT hs GEOS ... ... ...dd 18.71 9.18 134 13.35 +2.9GerABcp s GABC .60 1.6 21 39.02 30.75 28 37.47 +6.1GeronCp GERN ... ... ...dd 6.68 1.74 5490 5.95 +230.6Gevo rs GEVO ... ... ... 24.74 2.75 147 3.88 -67.1Gibraltar ROCK ... ... 22 46.60 28.05 80 45.05 +36.5GigaMda rs GIGM ... ... ...dd 4.37 2.36 7 2.94 -3.3sGilatSatell GILT ... ... ...dd 9.30 5.50 28 9.30 +20.2GileadSci GILD 2.28 3.1 8 89.54 64.27 5387 72.88 +1.7sGlacierBc GBCI 1.04f 2.3 24 46.06 31.38 247 45.84 +16.4GladstnCap GLAD .84 8.6 10 9.92 7.80 86 9.75 +5.9Gladst24 pf GLADN 1.50 5.9 ... 26.14 24.60 8 25.36 -1.9GladstnCm GOOD 1.50 7.6 ...dd 23.29 16.78 62 19.67 -6.6GladCm pfA GOODP 1.94 7.3 ... 27.25 25.25 2 26.59 +.6Gladstn pfB GOODO 1.88 7.1 ... 27.82 25.33 2 26.25 +.7GladCm pfD GOODM 1.75 6.9 ... 26.25 24.56 1 25.43 -1.8GladstInv GAIN .80a 6.8 16 12.26 9.00 89 11.83 +6.0GldsInv pf D GAINM 1.56 6.2 ... 25.78 25.07 0 25.28 -1.3GladstIn pfE GAINL ... ... ... 25.55 25.14 62 25.43 +1.2GladstLnd LAND .53 4.0 ...cc 14.29 11.36 34 13.21 -1.6GladLnd pfA LANDP 1.59 6.2 ... 27.95 25.31 2 25.68 -.7GlenBurnie GLBZ .40 3.3 27 13.55 10.34 3 12.12 +9.6GblBldT n GBT ... ... ...dd 68.05 26.10 1246 45.30 +15.1GblEagEnt ENT ... ... ...dd 3.59 .87 165 2.34 +2.2GlbIndem GBLI ... ... 27 49.91 32.22 6 38.39 -8.6GlbIndm 45 GBLIZ 1.94 7.6 ... 26.21 25.02 1 25.69 -.7GlbIndem 47 GBLIL 1.97 7.6 ... 26.24 25.26 3 25.91 +.1GlSlfStor n SELF .26 6.2 ... 5.15 3.92 6 4.22 -8.5GlWatRs n GWRS .28 2.9 ... 10.50 8.40 4 9.91 +6.1GbXSpdvRE SRET 1.24 7.9 ...q 15.99 13.72 79 15.65 +.7GblXSocM SOCL ... ... ...q 39.03 30.52 71 31.28 -5.1GbXNsChiT QQQC .07e .3 ...q 34.11 24.55 8 25.50 -17.4GbX Auto n DRIV ... ... ... 15.78 14.15 5 14.54 -4.8GblX SupDv EFAS ... ... ... 19.06 16.72 5 16.91 -6.6GblXYldco YLCO .51 4.3 ...q 12.89 11.36 2 11.96 -5.0GblX Rob n BOTZ ... ... ... 27.42 20.41 926 22.36 -5.7GlbXCon ef KRMA ... ... ... 21.31 17.50 2 21.06 +8.4GblXMilTh MILN ... ... ... 23.73 17.68 8 23.23 +20.6 GbX Longv LNGR ... ... ... 22.37 18.69 1 21.76 +11.9GlX Intrn n SNSR ... ... ... 21.41 18.45 37 20.61 +3.8GbX HlthW BFIT ... ... ... 19.83 15.90 0 19.38 +16.3GblXSupdiv ALTY 1.25 8.2 ...q 16.00 14.06 40 15.20 -.6GlX Fintc n FINX ... ... ... 29.32 19.89 149 28.27 +28.8GlXCatholc CATH ... ... ... 36.22 30.13 11 35.75 +8.6GlobusM rs GLBS ... ... ... 2.26 .28 98 .38 -66.5GluMobile GLUU ... ... ...dd 7.80 3.02 1565 7.20 +97.8GlycoMim GLYC ... ... ...dd 26.05 10.25 179 14.77 -12.0Gogo GOGO ... ... ...dd 14.76 3.52 816 4.11 -63.6GolLNGLtd GLNG .50f 2.0 ... 35.54 19.32 1013 24.59 -17.5GolLNGPt GMLP 2.31 17.9 ... 23.46 12.75 425 12.88 -43.5GolrLNG pf GMLPP 2.19 8.6 ... 26.70 24.22 8 25.40 -2.4GoldBull n DNJR ... ... ... 9.46 4.40 2 8.00 +68.7GoldenEnt GDEN ... ... 24 34.75 22.52 404 24.83 -24.0GoldenOc rs GOGL .40 4.4 24 9.94 7.00 180 9.01 +10.6GolubCap GBDC 1.28a 6.8 13 19.47 17.35 158 18.75 +3.0GoodTimes GTIM ... ... ...dd 5.25 2.25 17 4.90 +84.9Goodyear GT .56 2.4 8 36.07 20.75 3506 23.48 -27.3GoosehIn n GSHD ... ... ...dd 34.12 10.78 66 30.31 +92.4GoPro GPRO ... ... ...dd 11.89 4.42 2824 6.63 -12.4GordPoin n GRAQ ... ... ... 9.87 9.70 9.87 +1.8GordPnt wt GPAQW ... ... ... GordPoi un GPAQU ... ... ... 10.40 9.97 10.37 +3.7GorsHl A n GSHT ... ... ... 10.49 9.85 1240 10.35 +4.1GoresHl wt GSHTW ... ... ... 1.75 1.24 1.60 +1.9GoresHl un GSHTU ... ... ... 11.40 10.25 250 10.90 +5.2GovPrpIT GOV 1.72 10.2 28 19.60 11.87 556 16.83 -9.2GovPrpIT46 GOVNI 1.47 5.9 ... 26.37 24.28 12 25.12 -2.8GrCanyEd LOPE ... ... 25 123.30 79.23 359 117.34 +31.1Gravity s GRVY ... ... 15 54.49 9.25 14 17.61 -62.7GrElCp hn GECC 1.00 10.2 ... 11.20 8.76 20 9.85 +.1GrElm22 n GECCL 1.63 6.4 ... 26.97 24.75 15 25.60 +.6GrElm25 n GECCM 1.69 6.7 ... 25.58 24.10 17 25.22 +3.1tGrElm hn GEC ... ... ... 4.40 2.96 12 2.98 -26.5GrLkDrge GLDD ... ... ...dd 5.85 3.90 171 5.70 +5.6GrtSoBc GSBC 1.12 1.9 16 61.65 47.80 11 59.30 +14.8GreenBncp GNBC .40 1.7 19 25.15 19.50 123 23.55 +16.0GreenBrick GRBK ... ... 14 12.50 8.90 145 10.05 -11.1GreenPlns GPRE .48 2.8 86 21.90 15.25 822 17.20 +2.1GrnP LP n GPP 1.90 12.3 9 20.39 15.04 8 15.50 -17.1Greensky n GSKY ... ... ...cc 27.02 14.49 2116 18.58 -20.5GrCB NY s GCBC .40f 1.2 26 38.00 23.05 1 34.30 +5.2GreenlAc rt GLACR ... ... ... .69 .31 0 .38 +5.6GreenlAc un GLACU ... ... ... 11.17 10.08 4 10.21 +.9GreenlAc n GLAC ... ... ... 9.70 9.63 0 9.70 +.4tGreenlight GLRE ... ... ...dd 23.00 12.00 289 11.85 -41.0Greenpro n GRNQ ... ... ... 22.70 4.50 1 6.00 -72.7GrdsmHld n GSUM ... ... ... 13.99 3.68 61 5.69 -37.8Griffin GRIF .40f 1.0 ... 46.50 33.95 3 39.60 +7.9GrifolsSA s GRFS .46e 2.2 ... 25.18 19.94 579 20.50 -10.6GrinrdSh n GRIN ... ... ... 20.50 7.53 4 7.65 -55.0tGroupon GRPN ... ... ... 5.99 4.05 8101 3.97 -22.2GpAeroCN OMAB 1.71e 3.3 21 53.63 37.45 129 51.70 +24.6GrpoFin GGAL .36e 1.5 ... 73.45 18.30 3345 24.50 -62.8GuarntyBc GBNK .65 2.1 19 35.20 24.70 88 30.70 +11.0GuarBcs n GNTY .56 1.8 20 37.36 28.00 10 30.94 +.9GuarFBc GFED .48 1.9 36 25.00 20.41 4 25.00 +12.0GulfIsland GIFI .04 .4 ...dd 13.95 6.90 23 9.10 -32.2GulfRes GURE ... ... 2 2.05 1.05 11 1.10 -25.2GulfportE GPOR ... ... 5 15.08 8.11 3154 10.40 -18.5Gyrodyne n GYRO 2.50e ... ... 22.84 18.91 1 20.33 +1.2H -:H&E Eqp HEES 1.10 3.3 10 44.24 24.00 271 33.17 -18.4HD Supply HDS ... ... 12 46.29 32.23 2428 43.62 +9.0HF Foods n HFFG ... ... ... 15.70 9.75 39 14.65 +48.6HL Acqui n HCCH ... ... ... 10.47 9.51 9.58 +.3HL Acq un HCCHU ... ... ... 10.43 10.05 10.37 +3.0HL Acq rt HCCHR ... ... ... .45 .35 .45 +18.4HMN Fn HMNF ... ... 19 21.90 17.08 0 20.70 +8.4sHMS Hldgs HMSY ... ... 81 32.54 11.01 354 32.57 +92.2HTG Mol h HTGM ... ... ...dd 5.83 1.65 812 4.47 +120.2HV Bcp n HVBC .50e ... ... 18.50 13.75 1 15.81 +3.9sHabitRest HABT ... ... ...cc 17.82 8.10 490 17.40 +82.2HackettGp HCKT .34f 1.7 19 20.59 13.51 127 19.60 +24.8Hailiang n HLG ... ... ... 88.92 17.11 25 70.58 +56.2HainCels lf HAIN ... ... ... 44.37 25.41 909 28.74 -32.2HalladorE HNRG .16 2.7 7 7.98 4.79 47 5.91 -3.0HallmkFn HALL ... ... ...dd 11.83 8.62 11 10.99 +5.4Halozyme HALO ... ... 34 21.48 12.52 698 17.88 -11.7HamiltnBc HBK ... ... ...dd 16.20 13.50 2 14.30 -7.1HamilLa n HLNE .85 1.8 49 54.59 22.51 114 48.43 +36.8HancJaf n HJLI ... ... ... 5.64 1.95 32 2.33 -55.6HancWhit HWC .96 1.9 17 56.40 41.05 281 51.15 +3.3HancWht 45 HWCPL 1.49 5.9 ... 26.67 25.00 0 25.37 -2.7HanmiFin HAFC .96 3.7 14 33.10 24.25 153 25.95 -14.5Hanwha rs HQCL ... ... 21 9.25 5.40 58 8.40 +19.7HarbrOne n HONE ... ... 63 20.19 15.92 21 19.67 +2.7Harmonic HLIT ... ... ...dd 5.65 2.80 420 5.10 +21.4HartGImp n HFGIC ... ... ... 100.11 99.99 100.10 HrvrdBio HBIO ... ... ...cc 6.70 2.95 144 5.60 +69.7HarvCapCr HCAP 1.14a 10.2 8 13.92 9.90 17 11.15 +1.7HarvCr22 n HCAPZ 1.53 6.0 ... 27.50 24.89 18 25.33 -.5Hasbro HAS 2.52 2.5 62 107.58 79.00 900 101.03 +11.2HawHold HA .48 1.2 6 44.25 32.40 840 39.45 -1.0Hawkins HWKN .88 2.2 20 42.85 30.55 14 40.30 +14.5sHawthornB HWBK .40 1.8 18 22.50 18.37 1 22.67 +13.6HaymkAc n HYAC ... ... ... 9.85 9.50 9.80 +2.5HaymkA wt HYACW ... ... ... 1.00 .77 .77 -3.8HaymkA un HYACU ... ... ... 10.41 9.88 10.41 +5.2HaynesIntl HAYN .88 2.4 ...cc 45.14 29.82 63 36.59 +14.2HlthCSvc HCSG .78f 1.9 ... 56.20 35.04 383 40.85 -22.5HlthInsInn HIIQ ... ... 40 57.03 12.65 266 52.90 +112.0HealthEqty HQY ... ... 97 97.94 41.28 701 95.42 +104.5HlthStrm HSTM 1.00e ... 74 31.86 21.15 93 31.27 +35.0HrtlndEx HTLD .08 .4 22 25.22 17.38 316 20.70 -11.3HeartFn HTLF .56f .9 20 61.95 42.10 94 60.80 +13.3HeatBio rs HTBX ... ... ... 7.89 1.09 394 1.98 -48.3HebronTc n HEBT ... ... ... 3.75 1.25 5 1.44 -45.2HeidrkStr HSII .52 1.2 ...dd 45.29 17.90 88 43.10 +75.6sHelenTroy HELE ... ... 16 126.53 81.10 244 126.80 +31.6HeliosM rs HMNY ... ... ... 9714.50 .01 161569 .02 -100.0Helius Med n HSDT ... ... ... 13.20 7.47 17 10.23 +31.0HemisMda HMTV ... ... ... 13.95 10.50 26 13.50 +16.9tHennesAd s HNNA .40 2.9 7 20.00 14.35 11 14.00 -15.4HSchein s HSIC ... ... 31 89.34 62.56 1509 80.54 +15.3HrtgeCo HTBK .44 2.8 18 18.10 12.76 120 15.65 +2.2HrtgeFn HFWA .60 1.6 26 37.38 25.25 154 36.50 +18.5HeritCryst HCCI ... ... 33 25.20 17.10 62 23.00 +5.7HernTher h HRTX ... ... ...dd 42.90 14.40 421 37.60 +107.7tHerzdCrb CUBA .12e ... ...q 7.54 6.44 22 6.45 -9.8HeskaCorp HSKA ... ... 72 111.34 56.59 13 102.61 +27.9Hexindai n HX .40p ... ... 17.00 7.00 118 8.34 -24.5Hibbett HIBB ... ... 11 29.60 12.05 387 20.55 +.7HighSenLn SNLN .79 4.3 ...q 18.41 18.04 72 18.22 +.2tHighpwrInt HPJ ... ... 3 5.90 2.61 59 2.60 -29.7HghwyH HIHO .40e 10.5 ... 6.55 3.30 7 3.80 -9.5HimaxTch HIMX .10e 1.6 43 13.95 5.70 1145 6.19 -40.6HingmSv HIFS 1.40f .6 19 242.00 179.97 2 220.00 +6.3tHistogenics HSGX ... ... ...dd 3.35 .74 4516 .71 -65.3Holl ysys HOLI .12e .6 9 28.35 16.00 458 20.15 -9.5Hologic HOLX ... ... ...dd 45.09 35.10 1926 38.74 -9.4HomeBLA HBCP .76f 1.7 20 48.47 34.12 27 44.82 +3.7HomeBcs s HOMB .48f 2.0 22 25.89 20.82 525 23.44 +.8HmFdB LA HFBL .56f 1.6 22 36.75 26.00 7 35.50 +26.2HomeStreet HMST ... ... 26 32.60 24.20 57 28.20 -2.6HometBk n HMTA .16 1.2 ... 15.79 10.75 2 13.78 +23.3HomeTrBc HTBI ... ... 28 30.00 23.00 32 28.70 +11.5HomolMd n FIXX ... ... ...dd 24.40 15.07 78 15.96 -14.5HookerFu HOFT .56 1.4 15 52.75 35.90 57 39.60 -6.7HopeBcp HOPE .56f 3.2 16 19.86 15.10 727 17.37 -4.8HopFedBc HFBC .28f 1.6 23 17.75 13.63 2 17.75 +25.9HorizBcp s HBNC .40 2.0 18 22.13 16.67 33 20.20 +9.0HorizPhm HZNP ... ... ...dd 21.25 11.17 1345 20.52 +40.5HorizTFn HRZN 1.20 10.7 11q 11.97 9.92 45 11.26 +.4Hor OEXcc QYLD 2.26e 9.0 ...q 25.50 22.67 214 25.02 +2.0HorzDAX DAX .60m 2.2 ... 34.00 27.46 1 27.76 -12.1Hortonwks HDP ... ... ...dd 23.00 15.50 2294 22.00 +9.4HospPT HPT 2.12 7.3 11 31.27 23.83 460 28.87 -3.3HostessBr n TWNK ... ... 22 15.40 11.00 441 11.99 -19.0Hostess wt TWNKW ... ... ... 2.51 1.23 2.23 -4.3HoughMH HMHC ... ... ...dd 12.25 5.10 378 5.95 -36.0HoustWC HWCC .12m 1.5 ... 9.32 4.70 10 8.00 +11.1HovnEn pf A HOVNP ... ... ... 8.47 4.50 1 4.61 -38.5HowardBcp HBMD ... ... 28 24.20 15.70 20 17.40 -20.9HuazhuGr HTHT ... ... 25 49.60 25.67 2208 31.03 -14.1HubGroup HUBG ... ... 27 56.60 37.60 192 48.80 +1.9HudsonGbl HSON .20 12.1 ...dd 2.44 1.29 82 1.65 -26.7HudsonTc HDSN ... ... 3 9.80 1.58 236 1.78 -70.7HuntJB JBHT .96 .8 18 131.74 98.14 551 123.08 +7.0HuntMar un HUNTU ... ... ... 10.90 9.85 10.11 +2.4HunterMar HUNT ... ... ... 9.95 9.68 9.85 +.9HuntMar wt HUNTW ... ... ... .76 .25 .37 +22.9HuntBncsh HBAN .56f 3.4 17 16.60 12.14 10321 16.34 +12.2HuntBcs pf HBANO 1.56 6.0 ... 28.68 25.75 24 26.21 -6.9HuntB pfC HBANN 1.47 5.7 ... 26.85 24.76 3 25.60 -1.7Str 7handl n HNDL ... ... ... 25.98 23.65 6 24.28 -3.1Hurco HURC .44 1.1 16 50.50 33.40 7 41.85 -.6HuronCon HURN ... ... ...dd 50.40 30.05 53 49.20 +21.6HutChMd n HCM ... ... ... 42.25 24.95 245 26.55 -32.6HuttigBld HBP ... ... ...dd 7.75 3.50 18 5.02 -24.5Hydrognc HYGS ... ... ...dd 12.00 4.95 17 5.77 -48.0HyreCar n HYRE ... ... ... 6.50 2.50 33 2.95 -42.2I -:I-AMCap n IAM ... ... ... 11.94 9.75 10.35 +4.9I-AMCap wt IAMXW ... ... ... .35 .21 .26 -21.2I-AMCap rt IAMXR ... ... ... .80 .21 1 .47 +56.3i3 Vert n IIIV ... ... ... 20.63 13.79 315 19.94 +8.7IAC Inter IAC 1.36 .7 43 204.58 111.97 583 195.50 +59.9IBEX Hl n IBEX ... ... ... ICAD ICAD ... ... ...dd 4.89 2.80 19 2.95 -14.2ICC Hld n ICCH ... ... 72 18.00 14.54 0 15.02 -7.7sICF Intl ICFI .56 .7 25 82.15 45.50 124 80.85 +54.0ICU Med ICUI ... ... ...cc 321.70 173.10 201 300.90 +39.3IClickInt n ICLK ... ... ...dd 11.40 5.03 121 5.54 -38.8ID Syst IDSY ... ... ...dd 8.05 5.37 6 6.44 -7.2IdexxLab s IDXX ... ... 73 256.22 146.09 510 244.26 +56.2IES Hldgs IESC ... ... 23 20.25 14.90 10 18.90 +9.6IF Bancp IROQ .25 1.0 29 25.04 19.10 0 24.95 +26.9IFresh n IFMK ... ... ...dd 18.00 1.69 29 3.23 -75.1IHS Mark INFO ... ... 32 55.99 42.40 1155 54.82 +21.4II-VI IIVI ... ... 32 53.08 35.55 443 47.25 +.6IMV Inc n IMV ... ... ... 7.21 4.50 5.47 -20.5INTLFCStn INTL ... ... 18 57.00 33.11 35 54.08 +27.2tIPG Photon IPGP ... ... 25 264.11 158.75 1124 157.00 -26.7iPass rs IPAS ... ... ... 8.87 1.76 122 2.13 -59.0iPicEnt n IPIC ... ... ... 17.00 5.91 2 6.50 -57.1IQ US Lg n CLRG .08e ... ... 27.80 24.16 17 26.19 +3.6IQIYI n IQ ... ... ... 46.23 15.30 7437 27.00 +73.6tIRSA Prop IRCP 1.86e 7.5 ... 64.68 24.30 12 24.72 -56.2sIRhythm n IRTC ... ... ...dd 94.68 46.95 247 95.06 +69.6iRobot IRBT ... ... 45 118.75 55.77 1516 104.57 +36.3iShEMAsia EEMA 1.23e 1.8 ...q 81.27 65.40 188 66.66 -9.6iShTurkey TUR 1.10e 5.4 ...q 46.74 18.88 828 20.23 -53.5iShIntTBd s IGOV ... ... ...q 52.22 47.85 32 48.62 -2.6iShNewZea ENZL 2.01e 4.2 ...q 51.06 44.71 58 47.58 +.2iSh1-3yITB ISHG .20e .2 ...q 87.67 80.50 31 81.81 -2.8iShSelDiv DVY 3.03e 3.0 ...q 102.32 91.67 390 101.72 +3.2iShGTimb WOOD .94e 1.2 ...q 83.88 63.37 15 77.76 +9.3iShEurFn EUFN .74e 3.7 ...q 25.85 19.38 795 20.01 -14.2iShAsiaexJ AAXJ 1.30e 1.9 ...q 83.52 67.86 984 69.19 -9.3iShEMInfr EMIF .93e 3.4 ...q 35.28 27.42 1 27.70 -15.8iShGClnEn ICLN .33e 3.9 ...q 10.08 8.30 64 8.54 -8.4iShACWX ACWX 1.00e 2.2 ...q 53.74 45.77 537 46.38 -7.1iSh ACWI ACWI 1.43e 2.0 ...q 77.54 66.94 1800 72.74 +.9iSEafeSC SCZ 1.51e 2.5 ...q 69.19 59.77 1259 61.58 -4.5iShEMBd EMB 5.27e 5.0 ...q 117.46 104.98 4234 105.88 -8.8iShGnmaBd GNMA .75e 1.5 ...q 50.11 47.84 10 48.49 -2.0iSh7-10yTB IEF 1.96 1.9 ...q 108.81 100.33 1657 102.37 -3.0iSh1-3yTB SHY .52 .6 ...q 84.72 83.04 5086 83.22 -.8iShEurRE IFEU 1.46e 3.7 ...q 42.63 37.90 1 39.54 -4.0iShIntlRE IFGL 1.48e 5.2 ...q 31.77 28.31 149 28.73 -4.2iShEuroSC IEUS 1.08e 1.9 ...q 62.36 53.84 4 55.62 -3.9iShs SOX SOXX 1.55e .8 ...q 198.84 148.01 498 185.86 +9.5 Nasdaq Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 11 www.sunnewspapers.net The Sun/Friday, September 7, 2018

PAGE 64

iShIndia50 INDY .15e .4 ...q 39.29 33.37 232 36.32 -2.2iShNsdBio s IBB ... ... ...q 122.53 100.22 1912 118.42 +10.9iShMBS MBB 3.04e 2.4 ...q 107.76 102.93 973 103.94 -2.5iShBrUSIn s USIG ... ... ...q 56.47 53.19 145 53.75 -4.0iShIntTr s IGIB ... ... ...q 55.35 52.86 409 53.29 -2.4iShShrtT s IGSB ... ... ...q 52.79 50.59 767 51.90 -.7iSh3-7yTrB IEI 1.78 1.5 ...q 124.98 118.68 344 119.89 -1.9iSCorUSVal s IUSV 1.16e 2.1 ...q 58.64 50.51 358 56.56 +2.1iSCorUSGr s IUSG .72e 1.2 ...q 62.14 49.51 298 61.07 +13.6iShShtTrB SHV .03e ... ...q 110.47 110.18 1181 110.32 +.1iShUSPfd PFF 2.13a 5.7 ...q 38.96 36.52 3963 37.29 -2.0iShCrShUS s ISTB ... ... ... 50.47 48.89 120 49.04 -1.6iShSCGrth IJT 1.54e .7 ...q 209.28 152.68 181 206.45 +21.3Itus Cp hrs ITUS ... ... ...dd 6.43 .65 121 3.78 +60.2Iberiabnk IBKC 1.52 1.8 28 87.55 68.55 321 85.95 +10.9Iberia pfB IBKCP 1.66 6.1 ... 30.16 25.82 6 27.24 -4.0Iberiab pfC IBKCO 1.65 6.1 ... 28.55 26.21 3 27.25 -3.0Icahn Ent IEP 7.00f 10.7 27 81.88 51.01 339 65.35 +23.3IchorHld n ICHR ... ... 8 35.51 18.76 1923 22.20 -9.8Icon PLC ICLR ... ... 37 150.18 101.22 185 146.40 +30.5IconixBrnd ICON ... ... ...dd 5.99 .30 604 .33 -74.4IdealPower IPWR ... ... ...dd 2.94 .60 49 .64 -54.9Identive lf INVE ... ... ...dd 6.50 2.55 156 6.34 +89.7IderaPh rs IDRA ... ... ... 22.96 5.20 389 9.98 -40.9iKangHlth KANG ... ... 16 21.01 13.15 55 19.05 +20.6Ikonics IKNX ... ... ... 13.03 7.25 1 10.50 +39.6Illumina ILMN ... ... 90 357.93 196.00 784 348.29 +59.4ImageSens ISNS ... ... ...dd 6.75 2.50 15 6.20 +110.2Immersn h IMMR ... ... 6 17.71 5.76 293 10.82 +53.3ImmuCell ICCC ... ... 83 9.25 5.26 9 7.49 -14.8ImmuneDs IMDZ ... ... ...dd 11.10 2.80 203 3.45 -11.5ImunoGn IMGN ... ... ...dd 13.41 4.80 1023 9.32 +45.4Imunmd IMMU ... ... ...dd 27.33 8.68 1271 24.78 +53.3Immuron n IMRN ... ... ... 16.70 4.63 0 9.50 +79.5Immurn wt IMRNW ... ... ... 1.47 .64 1.40 +53.8sImmutep IMMP ... ... ... 3.06 1.25 730 3.06 +94.9ImpaxLabs IPXL ... ... ...dd 25.70 15.60 18.30 +9.9Imperva IMPV ... ... ...dd 57.65 37.17 140 46.05 +16.0Impinj n PI ... ... ... 41.97 9.95 180 18.95 -15.9ImprimisP IMMY ... ... ...dd 3.39 1.35 115 3.00 +76.5Incyte INCY ... ... ...dd 138.92 60.23 1231 72.21 -23.8IndBkMA INDB 1.52 1.7 24 95.00 66.30 88 91.75 +31.4IndBkMI IBCP .60 2.4 19 27.10 19.25 85 24.75 +10.7IndepBkTX IBTX .56 .8 18 79.00 51.71 261 68.25 +1.0IndusAcq n INDU ... ... ... 11.74 9.65 9.97 +2.3IndusAq wt INDUW ... ... ... .55 .36 .54 +28.3IndusAc un INDUU ... ... ... 11.00 9.95 10.50 +4.5IndSvAm lf IDSA ... ... ... 2.70 1.45 21 2.38 +45.1IndLogis n ILPT .60e ... 77 24.70 17.21 16 23.78 +1.8Innera INFN ... ... ...dd 12.39 6.10 5231 7.60 +20.0InnityPh INFI ... ... ...dd 3.75 1.07 986 2.48 +22.2InaRx n IFRX ... ... 71 42.83 14.47 8 32.74 +56.3sInfoSvcs III .20f 3.8 7 5.29 3.57 131 5.29 +26.9InfrEnAlt IEA ... ... ... 11.27 8.25 110 10.43 +5.2InfrEnAl wt IEAW ... ... ... .99 .45 .93 +18.2InglesMk h IMKTA .66 1.9 15 37.65 21.40 56 33.90 -2.0InnerWkgs INWK ... ... 22 12.03 5.90 361 7.70 -23.2Innodata INOD ... ... ...dd 1.60 .88 10 1.39 +2.2Innophos IPHS 1.92 4.4 39 51.34 38.66 32 43.85 -6.2Innospec IOSP .88f 1.1 30 83.20 54.10 68 76.90 +8.9InnovBio rs INNT ... ... ... 50.50 3.43 1364 6.52 +6.9MnstD wt h MSDIW ... ... ... .29 .01 .05 +2.0InnovSolu ISSC ... ... 11 3.82 2.46 2 2.67 -9.2Innoviva INVA 1.00 6.9 14 17.99 11.47 711 14.59 +2.8Inogen INGN ... ... ...cc 266.58 91.80 196 259.31 +117.8Inovalon n INOV .12p ... ... 17.80 8.90 321 10.70 -28.7InovioPhm INO ... ... ...dd 7.00 3.64 1132 5.31 +28.6Inpixon rs INPX ... ... ... 18.30 .10 921 .13 -98.0sInseegoCp INSG ... ... ...dd 3.39 1.19 6494 3.68 +128.6InsightEnt NSIT ... ... 19 56.86 32.11 218 53.95 +40.9Insignia s ISIG .70e ... ...dd 2.40 1.03 47 2.23 +87.4Insmed INSM ... ... ...dd 33.94 19.15 576 20.11 -35.5InspEnt INSE ... ... ... 14.00 4.40 8 6.90 -29.6Insteel IIIN .12a .3 24 43.78 23.84 187 38.64 +36.4sInsulet PODD ... ... ...dd 104.59 54.55 500 104.76 +51.8InsysTher s INSY ... ... ...dd 14.00 4.10 991 8.10 -15.8tIntecPhm n NTEC ... ... ...dd 9.80 3.65 85 3.90 -24.3IntegLfSc s IART ... ... 71 67.50 41.51 2039 62.28 +30.1sIntgDv IDTI ... ... 45 43.54 24.61 2014 43.27 +45.5IntegMed n IMTE ... ... ... 44.00 1.85 1 11.55 +105.1Intel INTC 1.20 2.5 18 57.60 34.93 19315 47.26 +2.4Intellia n NTLA ... ... ...dd 35.99 16.33 515 27.07 +40.8Intelliph IPCI ... ... 3 1.25 .23 452 .31 -61.9IntParfum IPAR .84 1.3 42 67.50 39.05 74 64.95 +49.5InteractB IBKR .40 .7 39 80.32 41.03 584 59.43 +.4InterceptP ICPT ... ... ...dd 121.92 51.05 345 108.26 +85.3InterDig IDCC 1.40 1.7 14 85.85 68.18 128 81.40 +6.9Interface TILE .26 1.1 25 26.25 18.90 253 23.80 -5.4Intergroup INTG ... ... ...dd 31.00 21.30 29.85 +25.2IntlnkEl n LINK ... ... 59 9.00 2.50 11 4.10 -21.5Intermolec IMI ... ... ...dd 1.98 .86 36 1.27 -7.3Internap rs INAP ... ... ... 22.36 8.88 245 12.33 -21.5sIntlBcsh IBOC .66 1.4 18 47.48 33.85 177 47.50 +19.6IntMonEx n IMXI ... ... ... 11.99 9.06 41 9.66 -2.6IntMonEx wt IMXIW ... ... ... 1.70 .95 1.25 -9.4IntlSpdw ISCA .47f 1.1 9 49.95 34.20 44 44.05 +10.5IntrntGold IGLD ... ... ... 10.91 2.17 1 2.61 -69.1IntrntInitJ IIJI .12e 1.1 ... 12.50 8.65 9 10.59 +16.2IntrpDia rs IDXG ... ... 1 1.80 .77 942 1.47 +44.1IntersENT XENT ... ... ...dd 42.95 25.15 143 29.35 -9.4Intersectns INTX ... ... ...dd 3.67 1.29 9 1.72 -23.9Intevac IVAC ... ... ...cc 9.15 4.50 217 5.65 -17.5IntraCellu ITCI ... ... ...dd 25.82 13.93 184 20.98 +44.9IntriCon IIN ... ... ...cc 76.80 8.25 403 70.55 +256.3Intuit INTU 1.88f .9 49 221.12 140.07 1457 219.86 +39.3IntSurg s ISRG ... ... 79 560.49 335.67 651 541.86 +48.5InBLDR As ADRA .72e 2.2 ...q 37.70 31.68 33.41 -3.3tInBLDR Dv ADRD .72e 3.3 ...q 25.31 21.80 10 21.78 -7.4InBLDR Em ADRE .60e 1.5 ...q 48.92 39.45 6 39.65 -8.1tInBLDR Eu ADRU .78e 3.7 ...q 24.65 21.15 2 21.26 -7.2In SCMatII PSCM .41e .7 ...q 55.93 45.64 55.25 +5.6InSC UtilII PSCU 1.21e 2.1 ...q 57.53 47.05 7 56.83 +7.6InOpYCmd PDBC ... ... ...q 19.43 16.42 3269 17.87 +2.4InvMltStr LALT ... ... ...q 23.50 19.26 21.61 +1.7InvGDrChi PGJ .20e .5 ...q 50.87 37.61 61 37.81 -15.7InvDivAch PFM .50e 1.8 ...q 27.77 24.16 10 27.40 +3.6InvHiYlDv PEY .54 3.0 ...q 18.61 16.53 157 18.22 +2.3InvIntlDiv PID .65e 4.1 ...q 17.38 15.28 108 15.69 -5.1InvNsdMo DWAQ .06e .1 ...q 118.73 94.65 1 116.11 +13.2InvUtils PUI .63e 2.1 ...q 29.97 23.64 3 29.31 +5.3sInvWtrRs PHO .18e .6 ...q 31.94 26.98 166 31.90 +5.4InvBuybk PKW .52e .9 ...q 63.49 53.06 23 60.42 +2.4InvNasIntn PNQI ... ... ...q 147.75 107.53 57 131.96 +14.0InvSmMid PRFZ 1.30e .9 ...q 146.46 117.13 22 143.81 +10.7InvBasMat PYZ .61e .9 ...q 75.26 62.89 2 69.10 -2.2Inv CnsCyc PEZ .30e .5 ...q 60.17 44.91 25 58.38 +16.1InvTechM PTF .26e .4 ...q 68.67 47.98 4 66.40 +26.0InvDWA M PDP .11e .2 ...q 60.06 47.52 58 59.35 +15.0sInvInds PRN .19e .3 ...q 65.41 55.60 2 65.33 +7.2InvHlthcr PTH ... ... ...q 98.55 64.69 250 95.98 +33.2Inv Fincl PFI .14e .4 ...q 37.29 30.63 0 35.59 +1.4InvEngy PXI .69e 1.7 ...q 46.64 31.44 505 41.55 +5.2InvCnsStp PSL .67e .9 ...q 72.79 60.18 9 72.43 +11.3In1-30TrII PLW .66 2.1 ... 33.52 30.78 5 31.59 -3.7InSC InfoII PSCT .08e .1 ...q 89.80 71.36 7 87.05 +13.9InSC Ind II PSCI .40e .5 ...q 75.81 54.64 18 75.08 +16.4InSC HCrII PSCH ... ... ...q 145.25 87.74 297 143.49 +45.6InSC FinII PSCF .97e 1.5 ...q 60.55 48.65 7 59.91 +9.9InSC EgyII PSCE .14e .9 ...q 18.77 12.03 13 15.46 +.4InSC CnS II PSCC 1.34e 1.6 ...q 87.16 65.00 10 85.31 +14.1InSC CnDsII PSCD .35e .5 ...q 72.14 51.75 2 69.99 +14.5PS Rs1KLB USLB ... ... ...q 32.32 29.08 31.45 +.8InLadR0-5 II LDRI .46 1.9 ...q 25.11 24.34 2 24.62 -1.1InKBWRg II KBWR .79e 1.3 ...q 61.23 47.64 1 59.32 +5.9InP&CInsII KBWP .69e 1.0 ...q 65.00 52.71 2 64.37 +8.4InKbwReit KBWY 2.58 7.3 ...q 38.43 29.75 50 35.52 +.3InKbwHiD II KBWD 2.10 8.8 ...q 24.49 21.09 56 23.75 +.6In KBWBkII KBWB .58e 1.0 ...q 60.38 46.12 89 56.97 +3.5tInIntByb II IPKW .29e .9 ...q 40.14 33.95 42 34.07 -9.3InGlbWtII PIO .34e 1.3 ...q 27.16 23.96 5 25.69 -1.3tInGlGoldII PSAU .10e .7 ...q 21.85 14.78 467 14.73 -25.1InGlbAgrII PAGG .74e 2.7 ...q 28.90 25.63 27.32 -.2In IntlLB II IDLB ... ... ...q 32.01 28.33 1 28.75 -4.6InDWATcR II DWTR ... ... ...q 32.23 25.84 9 31.52 +11.6InTactII DWIN 1.18 4.6 ... 27.77 24.71 4 25.41 -5.5In SmCMoII DWAS .07e .1 ...q 59.43 43.80 66 58.36 +19.8InDWA MoII DWLV ... ... ... 34.27 32.05 6 33.83 +1.0InEmMomII PIE .12e .7 ...q 22.22 18.01 76 18.19 -11.5InDevMoII PIZ .26e .9 ...q 29.70 26.34 78 27.50 -.5Investar ISTR .16f .6 26 29.90 20.35 5 27.20 +13.0InvestBncp ISBC .36 2.8 19 14.69 12.30 1305 12.79 -7.9InvTitl ITIC 1.60a .8 15 221.88 162.67 3 191.50 -3.5Invuity n IVTY ... ... ...dd 9.55 2.35 725 5.70 -8.1IonisPhm IONS ... ... ...cc 65.51 39.07 1019 44.46 -11.6IovanceTh IOVA ... ... ...dd 19.90 6.05 7016 12.75 +59.4iPLgExR1K ROLA ... ... ...q 147.93 iPTr5yBear DFVS ... ... ...q 37.18 27.88 2 35.70 +12.6iPUST5yBull DFVL ... ... ... 68.83 61.02 62.64 -4.3iRadimed IRMD ... ... ...cc 30.60 9.25 59 28.65 +89.1Iridex IRIX ... ... ...dd 10.98 4.28 6 9.15 +20.1IridiumCm IRDM ... ... 25 21.40 9.68 1597 21.05 +78.4Iridium pfB IRDMB 16.88 2.4 ... 709.07 348.00 40 709.07 +76.4IronwdPh IRWD ... ... ...dd 21.20 12.89 652 18.55 +23.7siShRUT P n AMCA .26e ... ... 28.73 24.83 1 28.81 +5.3iSh USD n SUSC ... ... ... 25.49 24.01 9 24.27 -4.7iSh 1-5Yr n SUSB ... ... ... 25.26 24.46 22 24.55 -1.6iShExpoTc XT .14p ... ...q 39.15 33.27 735 38.13 +7.6iSh USA Op ESGU .92e 1.5 ... 64.19 54.02 5 63.44 +8.8iShHYlexOG HYXE ... ... ... 52.00 49.68 0 50.41 -1.3iShFallAn n FALN 1.48a 5.6 ... 30.06 26.00 7 26.37 -2.9iSh ESG Opt ESGD ... ... ... 72.49 63.39 20 64.15 -5.4iSh GlImp n MPCT 1.18e 2.1 ... 62.84 55.76 2 57.47 -2.9iShCTotBd s IUSB ... ... ...q 51.49 48.94 164 49.36 -3.0iShCHGer HEWG .68e 1.7 ...q 30.35 26.49 526 26.86 -6.4iSh UAE UAE .63e 4.1 ...q 18.08 14.87 2 15.49 -7.8iSh Qatar QAT .66e 3.7 ...q 18.38 13.01 24 17.67 +9.1iShCmdSel COMT 1.89e 5.0 ...q 40.62 33.83 36 37.62 +3.5iShGblGld rs RING ... ... ...q 20.84 13.72 344 13.78 -26.7Isramco ISRL ... ... ...dd 135.05 92.00 114.43 +9.3Iteris ITI ... ... ...dd 8.17 4.09 85 5.11 -26.7IterumTh n ITRM ... ... ... 13.00 8.13 10 9.14 -28.9Itron ITRI ... ... ...dd 79.95 55.26 233 65.80 -3.5IturanLoc ITRN .96 2.8 19 38.00 29.25 40 34.70 +1.5IvyNxFoc ef IVFGC ... ... ... 100.02 99.99 100.02 IvNxFcVl ef IVFVC ... ... ... 100.02 99.99 100.02 IvNxShEn IVENC ... ... ... 100.05 99.98 100.02 IzeaWrldwd IZEA ... ... ... 7.85 .80 243 1.60 -64.5J -:J&J Snack JJSF 1.80 1.2 23 159.05 124.49 57 147.76 -2.7j2Global JCOM 1.70f 2.1 29 91.58 70.27 313 81.73 +8.9JD.com JD ... ... 14 50.68 26.00 41632 27.25 -34.2JMU Ltd rs JMU ... ... ... 10.70 1.03 34 1.41 -72.4JackHenry JKHY 1.48 .9 36 159.99 100.78 454 159.57 +36.4JackInBox JACK 1.60 1.8 23 108.55 79.23 475 87.36 -11.0JkksPac JAKK ... ... ...dd 3.55 1.95 26 2.50 +6.4Jamba JMBA ... ... ... 13.03 7.01 316 12.99 +61.2JRiverGrp JRVR 1.20a 2.9 28 44.34 32.17 76 41.77 +4.4JanusSmC JSML ... ... ... 51.25 33.25 9 45.63 +24.2JanSmMid JSMD ... ... ... 47.85 34.00 1 46.63 +20.1JanLTCar n OLD ... ... ... 27.56 21.60 2 27.16 +13.5JanObes n SLIM ... ... ... 40.01 27.34 4 38.10 +22.9JanOrgan n ORG ... ... ... 36.00 29.36 2 31.84 -7.8Jason Inds JASN ... ... ...dd 3.88 1.15 46 2.77 +16.9Jason wt JASNW ... ... ... .06 .01 .02 -17.4JazzPhrm JAZZ ... ... 24 184.00 128.58 385 168.80 +25.4JensynAc n JSYN ... ... ... 11.10 10.10 10.70 +3.9JensynAc rt JSYNR ... ... ... .45 .15 .38 +66.7JensynAc wt JSYNW ... ... ... .55 .11 .46 +22.7JensynAc un JSYNU ... ... ... 12.50 9.01 0 12.25 +12.9JerashHl n JRSH ... ... ... 11.00 5.83 4 6.30 -26.7JetBlue JBLU ... ... 12 23.08 17.10 3823 18.96 -15.1JetPay h JTPY ... ... ...dd 4.90 1.60 16 1.75 -31.1JewettCm s JCTCF ... ... 24 8.96 6.50 3 8.50 +13.3JohnsnOut JOUT .48 .5 22 107.36 59.13 30 103.97 +67.5JointCorp JYNT ... ... ...dd 9.64 4.10 14 8.75 +76.4JounceTh n JNCE ... ... ... 29.25 6.56 323 7.20 -43.5 K -:K2M Grp KTWO ... ... ...dd 27.50 16.44 975 27.30 +51.6KBL Merg n KBLM ... ... ... 10.69 9.68 10.06 +3.6KBL Mrg wt KBLMW ... ... ... .28 .17 .23 +16.8KBL Mrg rt KBLMR ... ... ... .56 .25 .38 +31.0KBL Mg un KBLMU ... ... ... 10.75 9.10 10.50 +3.3KBS Fash rs KBSF ... ... ... 15.00 1.75 34 3.91 -5.6KCAP Fin KCAP .40 12.6 ... 4.00 2.91 94 3.17 -7.0KCAP 22 n KCAPL 1.53 6.0 ... 25.73 24.65 4 25.48 +1.5KEYW Hld KEYW ... ... ...dd 9.84 4.94 315 8.77 +49.4KLA Tnc KLAC 3.00f 2.8 15 123.96 92.53 3692 107.28 +2.1KLX KLXI ... ... 27 82.50 46.41 553 73.83 +8.2KVHInd KVHI ... ... ...dd 14.15 9.05 21 11.95 +15.5KaiserAlu KALU 2.20 2.1 38 119.66 90.93 63 106.20 -.6tKala Ph n KALA ... ... ... 26.75 11.39 634 11.31 -38.8Kalvista rs KALV ... ... ...dd 18.90 6.65 904 18.15 +86.2Kamada KMDA ... ... ... 6.10 4.26 26 5.95 +25.3KandiTech KNDI ... ... ... 9.90 3.60 148 4.00 -41.2Karyophm KPTI ... ... ...dd 21.71 9.00 552 19.25 +100.5KayAnAc n KAAC ... ... ... 10.34 9.64 598 10.25 +5.6KayAnAc wt KAACW ... ... ... 1.04 .59 1.00 +17.6KayneAn un KAACU ... ... ... 11.18 9.85 10.75 +7.9KaziaTh rs KZIA ... ... ... 6.68 1.63 2 3.19 +.4KearnyF s KRNY .16f 1.2 52 15.60 12.75 253 13.55 -6.2KellySA KELYA .30 1.2 24 32.31 21.44 189 25.37 -7.0KellySB KELYB .30 1.2 13 34.30 21.50 24.05 -15.6KemPhm n KMPH ... ... ...dd 8.40 3.00 22 4.78 +17.9KY FstFd KFFB .40 5.3 32 10.00 7.40 4 7.60 -15.1KeryxBio KERX ... ... ...dd 8.07 2.93 669 3.26 -29.9KewnSc KEQU .76f 2.2 19 38.80 24.56 12 33.80 +16.7KeyTrn KTCC ... ... 15 8.60 6.70 6 7.86 +15.2Kforce KFRC .72f 1.7 32 43.51 17.56 203 42.45 +68.1KimballEl KE ... ... 19 22.45 15.75 33 18.95 +3.8KimballInt KBAL .32f 1.8 18 20.97 15.40 52 17.46 -6.5KindredBio KIN ... ... ...dd 15.75 6.80 101 14.45 +52.9KingldJw KGJI ... ... 2 2.50 1.10 16 1.22 -39.6Kingstone KINS .40 2.2 28 21.70 13.21 17 18.05 -4.0KingtoneW KONE ... ... ... 9.90 2.67 13 6.98 +63.1sKiniksaPh n KNSA ... ... ...dd 25.71 13.04 106 26.26 +34.9KinsaleCp n KNSL .28 .5 ... 63.38 34.70 34 61.90 +37.6Kirklands KIRK ... ... 27 13.48 8.55 398 9.04 -24.4KitovPh n KTOV ... ... ... 3.81 1.66 31 1.95 -14.5KitovPh wt KTOVW ... ... ... 1.10 .44 .67 +11.7KonaGrill KONA ... ... ...dd 5.00 1.55 9 2.40 +37.1tKopinCp KOPN ... ... ...dd 4.60 2.12 269 2.12 -33.8sKornitDig n KRNT ... ... ... 21.52 11.70 319 21.80 +35.0Koss h KOSS ... ... ...dd 4.69 1.40 35 3.28 +6.0KraftHnz n KHC 2.50 4.4 16 82.98 54.11 8822 56.80 -27.0KratosDef KTOS ... ... ...dd 13.93 8.90 914 13.90 +31.3KrystlBio n KRYS ... ... ... 19.25 8.03 46 17.28 +64.3Kulicke KLIC .12p ... 53 28.71 18.43 514 25.00 +2.7KuraOnc n KURA ... ... ...dd 24.03 6.70 209 18.75 +22.5L -:LCNB Corp LCNB .64 3.5 17 22.84 17.93 15 18.35 -10.3LF CapA n LFAC ... ... ... 10.10 9.55 28 9.60 -.3LF CapA un LFACU ... ... ... 10.18 9.92 8 10.08 +.8LGI Homes LGIH ... ... 9 81.88 42.10 328 52.99 -29.4sLHC Grp LHCG ... ... 48 100.68 58.65 196 99.30 +62.1LKQ Corp LKQ ... ... 19 43.86 29.60 1341 33.71 -17.1LM FdgA n LMFA ... ... ... 6.65 .35 162 .44 -72.1LM FdgA wt LMFAW ... ... ... .30 .03 .05 +28.2LPL Fincl LPLA 1.00 1.6 23 73.28 44.45 798 63.94 +11.9LRAD h LRAD .04 1.3 ...dd 3.58 1.64 26 3.05 +22.5LSI Ind lf LYTS .20 3.9 23 8.88 4.14 66 5.13 -25.4LaJollaPh LJPC ... ... ...dd 41.36 20.25 257 22.38 -30.5LakeShBc h LSBK .40 2.3 42 18.00 15.70 17.19 +.2LakeldB LBAI .46 2.4 18 21.90 15.06 113 19.25 Lakelnd s LKFN 1.04 2.1 20 52.43 41.30 40 48.76 +.6LakeInd LAKE ... ... 10 16.85 12.20 8 13.35 -8.2LamResrch LRCX 4.40 2.7 16 234.88 156.83 5663 160.05 -13.0LamarAdv LAMR 3.64 4.7 26 79.17 61.36 287 77.40 +4.3LancastrC LANC 2.40 1.5 37 160.98 115.81 49 157.68 +22.0Landcad n LCA ... ... ... 10.50 9.89 8 10.22 +2.8Landcad wt LCAHW ... ... ... .80 .59 .69 -1.3Landcad un LCAHU ... ... ... 13.08 9.65 2 11.16 +6.1Landec LNDC ... ... 17 15.60 11.42 45 13.00 +3.2LandBncp LARK .80b 2.8 30 29.48 25.73 1 28.95 -.1LandmInfr LMRK 1.47 11.4 20 18.75 12.68 29 12.95 -28.5LandIn pfA LMRKP 2.00 8.1 ... 26.14 21.76 3 24.76 -2.0LndInf un B LMRKO 1.98 8.1 ... 25.59 22.15 4 24.33 -4.6LandInf pfC LMRKN 1.75 7.8 ... 25.22 22.07 14 22.32 -7.9LandsEnd LE ... ... 21 31.15 10.55 3272 22.00 +12.5sLandstar LSTR .66f .5 27 120.05 92.55 524 122.70 +17.9Lantheus n LNTH ... ... 5 24.45 12.80 196 15.20 -25.7Lantronix LTRX ... ... ... 6.47 1.78 351 5.90 +192.1Lattice LSCC ... ... ...dd 8.40 5.05 1023 7.90 +36.7LaureatE n LAUR ... ... ... 16.99 10.46 458 15.22 +12.2sLawsn LAWS ... ... 11 36.80 21.00 11 35.35 +42.8Lazydays n LAZY ... ... 25 11.10 7.25 5 7.54 -32.1LeMaitreV LMAT .28 .8 40 41.28 28.23 156 35.17 +10.5LeapTh n LPTX ... ... ... 10.25 4.90 134 7.47 +19.7LegacyRes LGCY ... ... ...dd 10.54 1.07 262 5.05 +213.7LegcyR pf LGCYP 2.00 13.6 ... 19.25 3.69 5 14.75 +213.8LegcyR pfB LGCYO 2.00 13.5 ... 19.24 3.69 15 14.80 +215.6LegacyTxF LTXB .64 1.4 20 47.18 34.58 193 46.51 +10.2LM DevDvr DDBI ... ... ...q 31.49 28.37 1 28.61 -3.6LM EMDvr EDBI ... ... ...q 35.60 28.28 0 28.51 -13.7LM USDvrs UDBI ... ... ...q 34.50 29.78 33.24 +5.4LM LoVHiD LVHD ... ... ...q 32.10 28.75 26 31.41 -.4LM Gl Inf n INFR ... ... ... 30.39 27.00 1 27.87 -5.5LM SC Qu n SQLV ... ... ... 31.00 23.95 2 30.71 +12.7LeisAcq n LACQ ... ... ... 9.75 9.55 9.69 LeisAcq wt LACQW ... ... ... .70 .50 .70 +27.3LeisAcq un LACQU ... ... ... 10.28 9.30 10.20 +2.9LendgTree TREE ... ... ...dd 404.40 205.45 191 248.85 -26.9LevOneBc n LEVL .03p ... 59 30.79 25.51 1 27.84 -4.9LexiPhm rs LXRX ... ... ...dd 15.00 7.67 288 11.03 +11.6LexnFint n LX ... ... 67 20.00 9.55 274 10.64 -23.5LianlouSm LLIT ... ... ... 3.69 1.25 5 1.52 -13.3LibBrdbdA LBRDA ... ... ...dd 103.95 67.75 111 79.51 -6.5LibBrdbdC LBRDK ... ... ...dd 104.66 68.33 426 79.61 -6.5LibExpA n LEXEA ... ... ... 56.82 35.89 281 44.27 -.1LibExpB n LEXEB ... ... ... 55.00 39.17 47.90 +6.4LibtyGlobA LBTYA ... ... ...dd 39.73 25.87 3933 26.31 -26.6LibtyGlobB LBTYB ... ... ... 39.00 26.75 0 26.90 -24.3LibtyGlobC LBTYK ... ... ... 37.86 25.05 2072 25.43 -24.9LibLA A n LILA ... ... ...dd 24.00 17.37 179 20.23 -6.3LibLA C n LILAK ... ... ...dd 23.92 17.55 379 20.13 -5.9LibMSirA n LSXMA ... ... ... 48.57 38.61 498 46.11 +16.3LibMSirB n LSXMB ... ... ... 49.09 38.62 47.63 +7.0LibMSirC n LSXMK ... ... ... 48.56 38.52 558 46.26 +16.6LibMBrA n BATRA ... ... ... 27.38 21.35 79 25.75 +16.8LibMCFor FWONK ... ... ... 41.14 28.37 938 35.95 +5.2LibMAFor FWONA ... ... ... 39.37 27.22 165 34.16 +4.4LibMBrC n BATRK ... ... ... 27.35 21.53 143 25.76 +15.9LibTripA A LTRPA ... ... ...cc 18.30 7.90 401 14.45 +53.3LibTripA B LTRPB ... ... 59 18.00 9.00 15.40 +63.8LifePtHlth LPNT ... ... 61 65.35 41.45 618 64.30 +29.1LifetimeBr LCUT .17 1.5 26 19.70 10.00 4 11.30 -31.5Lifevant rs LFVN ... ... ... 13.29 3.20 178 13.02 +173.5LifewayFds LWAY ... ... 12 10.75 3.28 31 3.55 -55.6LigandPh LGND ... ... 43 261.33 126.50 359 251.78 +83.9LightPath LPTH ... ... ... 4.10 1.97 44 2.09 -5.9Lightbrdg rs LTBR ... ... ... 4.80 .85 93 .98 -19.7Limbach n LMB ... ... ...dd 15.22 9.25 6 9.80 -29.1LimelghtN LLNW ... ... ... 6.05 3.46 509 4.73 +7.3LimestBcp LMST ... ... ...dd 17.65 11.40 1 15.15 +5.8sLimoneira LMNR .25 .8 23 31.21 19.62 209 31.40 +40.2LincEdSv LINC .08 3.5 ...dd 2.87 1.49 1 2.28 +12.9LincElec LECO 1.56 1.7 25 101.34 81.48 767 92.55 +1.1LindbladEx LIND ... ... 78 15.88 8.66 69 14.90 +52.2Lindblad wt LINDW ... ... ... 2.00 1.35 1.36 -1.4Lipocine LPCN ... ... ...dd 4.38 1.03 33 1.63 -52.6LiqMedia g YVR ... ... ...dd 3.75 .74 1.15 -29.4LiquidTch n LQDA ... ... ... 18.33 10.52 76 16.82 +51.5Liquidity LQDT ... ... ...dd 8.00 4.34 35 7.10 +46.4Littelfuse LFUS 1.72f .8 45 238.11 182.03 116 221.52 +12.0LivaNova n LIVN ... ... 42 127.85 62.55 378 123.75 +54.8LiveOakB n LOB .12 .4 12 32.95 20.75 44 29.75 +24.7LiveVent rs LIVE ... ... ...cc 26.50 9.74 18 9.80 -38.7LiveXLve n LIVX ... ... ... 11.11 3.43 43 5.17 +29.3LivePrsn LPSN ... ... ...dd 27.30 10.80 444 26.70 +132.2Logitech LOGI .63e 1.3 35 49.96 32.66 375 47.16 +40.2LogMeIn LOGM 1.20 1.4 75 134.80 77.05 860 82.90 -27.6LoneRs n LONE ... ... ... 11.24 2.81 220 8.49 +113.9LongAcq un LOACU ... ... ... 10.19 10.00 2 10.15 +.1LoopInd n LOOP ... ... ... 19.00 8.01 16 10.03 -30.7LoralSpac LORL ... ... ...dd 51.75 36.85 30 43.10 -2.2Lovesac n LOVE ... ... ... 25.01 19.33 46 20.94 -12.7LoxoOncol LOXO ... ... ...dd 208.95 71.45 333 161.61 +92.0lululemn gs LULU ... ... 68 160.00 57.19 2365 151.00 +92.1Lumentm n LITE ... ... 9 74.40 41.95 1715 64.90 +32.7Luminex LMNX .24 .9 37 35.37 18.62 345 28.08 +42.5LunaInn h LUNA ... ... ...cc 4.32 1.46 34 3.73 +53.5LuthBur n LBC .13e 1.1 ... 13.60 10.49 60 11.81 -1.9M -:MACOM MTSI ... ... ...dd 46.33 15.46 395 21.81 -33.0MAM Soft MAMS ... ... 19 9.42 6.59 4 8.17 +8.8MB Fncl MBFI .96 2.0 21 51.59 38.38 358 48.73 +9.5MB Fin pfC MBFIO .39p ... ... 26.48 24.20 17 25.66 -2.4MBT Fnl MBTF .40f 3.6 16 11.60 9.43 26 11.10 +4.7MCBC n MCFT ... ... 19 31.26 16.92 390 29.71 +33.7MDC Pr gs MDCA .84 18.5 2 12.26 3.80 82 4.55 -53.3MEI Phrm MEIP ... ... ...dd 5.14 1.79 490 4.32 +105.7MER Tel rs MTSL ... ... ...dd 6.45 .99 405 1.85 -12.5MGE Engy MGEE 1.35f 2.0 30 68.10 51.05 40 66.80 +5.9MGP Ing MGPI .32a .4 47 99.73 56.38 111 78.91 +2.6MICT Inc MICT ... ... ...dd 1.94 .65 11 1.29 +15.2MKS Inst MKSI .80 .9 12 128.28 81.35 723 85.00 -10.1MMA Cap MMAC ... ... 4 30.58 23.70 6 27.40 +12.8MSB Fin MSBF .87a 4.1 ...cc 21.95 17.10 2 21.35 +19.9MTGE Inv MTGE 2.00 10.1 8 20.20 16.15 1002 19.80 +7.0MTGE pfA MTGEP 2.03 7.8 ... 27.42 25.00 2 25.95 -.6MTS MTSC 1.20 2.2 15 57.50 42.00 41 54.05 +.7MTchAcq n MTEC ... ... ... 11.80 9.17 51 10.10 +5.0MTchAc wt MTECW ... ... ... MTchAc un MTECU ... ... ... 11.48 9.94 8 11.10 +10.2MVB Fin n MVBF .12f .7 ... 20.40 15.36 7 18.15 -9.7MYOS MYOS ... ... ...dd 2.50 1.03 16 1.33 -1.9MYR Grp MYRG ... ... 22 40.81 24.13 48 33.95 -5.0Macatawa MCBC .24 1.9 21 12.92 9.25 13 12.42 +24.2MackFn MFNC .48 2.9 15 17.58 14.07 8 16.43 +3.3MacroGen MGNX ... ... ...dd 32.74 16.12 199 21.65 +13.9MadrigP rs MDGL ... ... ...dd 325.98 16.91 171 220.03 +139.7Magal MAGS ... ... ...cc 6.48 4.20 32 5.40 +6.7MagellnHlt MGLN ... ... 18 112.25 71.03 208 75.50 -21.8Magenta n MGTA ... ... ... 16.33 11.45 63 13.11 -9.7MagicSft MGIC .29e 3.2 20 9.50 7.75 26 9.00 +7.4MagicJack CALL ... ... ... 8.70 5.55 10 8.60 +1.8MagneG rs MNGA ... ... ... 11.40 .19 1294 .19 -96.0MagyarBc MGYR ... ... 68 13.75 12.01 0 12.25 -4.3tMaidenH MHLD .20m 6.6 ...dd 9.10 3.10 863 3.05 -53.8MMyTrip MMYT ... ... ...dd 41.70 22.40 520 29.70 -.5sMalibuBoat MBUU ... ... 41 50.44 25.98 938 52.42 +76.3MalvernBc MLVF ... ... 13 28.20 21.00 3 24.55 -6.3MamEngy n TUSK .13p ... ... 42.30 13.07 455 25.90 +31.9ManTech MANT 1.00 1.5 22 68.11 39.48 127 66.78 +33.1ManhAssc MANH ... ... 36 58.56 39.10 346 57.50 +16.1ManhBrCa LOAN .48 7.3 15 8.00 5.50 14 6.60 +11.0Manitex MNTX ... ... ...dd 13.26 7.28 31 11.01 +14.7MannKd rs MNKD ... ... ...dd 6.96 .98 18693 2.04 -12.1Mannatech MTEX 2.00f 9.8 24 22.40 13.50 5 20.40 +36.0MaraPat rs MARA ... ... ... 10.03 .82 579 .90 -78.0MarchxB MCHX .50e ... ...dd 3.20 2.51 30 2.82 +2.2MarinSft rs MRIN ... ... ... 15.45 3.25 3 3.40 -68.9MarPet MARPS .32e 7.9 8 4.85 2.83 1 4.05 +19.1MarinusPh MRNS ... ... ...dd 9.87 2.85 491 6.87 -15.8MktAxess MKTX 1.68 .9 48 229.84 171.45 414 184.17 -8.7MarlinBs MRLN .56 2.0 16 31.95 20.26 13 27.95 +24.8MarIntA MAR 1.64f 1.3 28 149.21 101.11 2465 124.98 -7.9Marrone MBII ... ... ...dd 3.39 .85 268 1.99 +80.9MartenTr s MRTN .10 .4 34 29.60 17.50 143 22.40 +10.3MartinMid MMLP 2.00 17.8 18 17.46 10.99 102 11.25 -19.6MarvellTch MRVL .24 1.2 18 25.18 17.20 18728 19.46 -9.4Masimo MASI ... ... 50 120.45 80.69 405 118.92 +40.2 Match n MTCH ... ... 40 52.81 22.02 976 50.42 +61.0Materialise MTLS ... ... ... 16.50 11.23 31 14.64 +15.2MatlinPr n MPAC ... ... ... 10.09 9.70 3 10.01 +2.6MatlinPr wt MPACW ... ... ... .50 .36 .44 +4.8MatlnPrt un MPACU ... ... ... 12.00 10.00 10.75 +5.9MatrixSv MTRX ... ... ...dd 21.95 12.05 169 20.95 +17.7Mattel MAT .60 3.9 ...cc 19.21 12.21 2405 15.33 -.3MatthInt MATW .76 1.5 18 65.10 47.70 74 52.25 -1.0MaximIntg MXIM 1.84f 3.1 25 74.94 45.65 1763 60.29 +15.3MaxwellT MXWL ... ... ...dd 6.61 3.22 403 3.31 -42.5MaysJ MAYS ... ... 21 47.00 35.30 1 38.15 -2.2MazorRbt MZOR ... ... ...dd 76.56 41.60 188 47.69 -7.6McGrathR MGRC 1.36 2.4 9 68.79 38.82 58 55.96 +19.1MedalFin MFIN .20 3.3 ...dd 6.84 2.08 84 6.13 +73.7MedalF 9 21 MFINL 2.25 8.8 ... 26.96 22.95 0 25.47 -5.1MedTrBill MTBC ... ... ...dd 5.44 1.32 46 4.54 +73.9MedTBill pf MTBCP 2.75 10.0 ... 27.99 22.21 2 27.40 +8.4MediCo MDCO ... ... ...dd 41.57 24.45 765 36.27 +32.7MediciNova MNOV ... ... ...dd 14.50 5.21 99 11.35 +75.4Medidata MDSO ... ... 94 88.87 59.60 291 82.79 +30.6MediWound MDWD ... ... ...dd 7.35 3.56 20 6.30 +41.6Medpace n MEDP ... ... 49 63.97 30.62 697 57.83 +59.5MeetGrp MEET ... ... ...dd 5.35 1.84 959 5.00 +77.3MeiraGTx n MGTX ... ... ...dd 15.49 7.98 39 11.83 -21.1MelcoResE MLCO .32e 1.5 68 32.95 20.46 7313 21.04 -27.5Melinta rs MLNT ... ... ... 18.20 4.00 322 4.40 -72.2Mellanox MLNX ... ... 69 90.45 42.25 428 76.70 +18.5MelroseBn MELR .34e ... 25 20.50 17.60 1 19.75 -1.3MenloTh n MNLO ... ... ...dd 39.86 6.99 134 7.63 -73.4Menus n MRUS ... ... ... 26.74 14.05 67 19.58 +.9MercadoL MELI .60 .2 ...cc 417.91 217.06 993 320.76 +1.9MercBkA n MBNAA ... ... ... 86.41 5.97 15 20.25 +237.5MercBkB n MBNAB ... ... ... 40.00 6.00 7 17.93 +198.8MercBank MBWM .96f 2.8 16 38.47 28.92 22 34.44 -2.6MercerIntl MERC .50 2.8 15 18.75 10.45 156 17.60 +23.1MerchBcp n MBIN .24 .9 ... 29.15 16.27 17 26.72 +35.8MercSys MRCY ... ... 70 55.38 30.11 273 54.42 +6.0MeridBcp EBSB .20 1.1 24 21.85 17.20 117 17.75 -13.8MeridnBk n MRBK ... ... ... 21.37 16.56 31 17.40 -12.9MeridBio VIVO .50 3.2 26 17.10 13.53 186 15.65 +11.8sMeritMed MMSI ... ... 60 61.18 36.21 514 61.05 +41.3MerrimP rs MACK ... ... 1 15.40 4.71 62 5.41 -47.2Mersana n MRSN ... ... ... 23.96 8.76 126 13.63 -17.0MesaAir n MESA ... ... ... 16.41 11.05 401 15.65 +33.2MesaLabs MLAB .64 .3 ...dd 224.95 122.35 14 195.05 +56.9Mesoblast n MESO ... ... ... 7.79 4.74 40 6.04 +3.4MetaFincl CASH .60f .7 18 117.98 64.00 51 87.05 -6.0Methanx MEOH 1.32 1.8 21 77.10 48.55 342 71.65 +18.3tMichaels MIK ... ... 9 27.87 15.90 3569 16.03 -33.7tMicrobot rs MBOT ... ... ... 22.80 6.51 91 6.25 -59.2Microchp MCHP 1.46f 1.7 86 104.20 78.33 4225 83.90 -4.5MicronT MU ... ... 4 64.66 31.65 94135 44.65 +8.6Microsoft MSFT 1.68 1.5 52 112.78 72.92 23226 108.74 +27.1MicroStr MSTR ... ... 26 150.08 122.16 83 144.81 +10.3Microvisn MVIS ... ... ...dd 3.25 .89 1001 1.11 -31.9MidPenn MPB .60 2.0 16 37.90 27.90 17 30.60 -7.6MidConEn MCEP ... ... ...dd 2.52 .92 77 1.42 +20.3Midatech n MTP ... ... ... 2.65 .45 15 .76 -9.1Middleby MIDD ... ... 23 138.89 98.06 637 125.45 -7.0MiddledB MBCN 1.12 2.3 15 54.90 42.20 1 48.30 +.2MdsxWatr MSEX .90 1.9 28 48.16 33.96 23 46.68 +17.0MidlStBc n MSBI .88 2.5 24 36.50 29.41 19 34.59 +6.5MidWOne MOFG .78 2.3 18 37.94 30.56 14 33.86 +1.0MillerHer MLHR .79f 2.1 17 41.85 29.95 425 38.15 -4.7Mimecast n MIME ... ... ...dd 46.87 25.12 420 40.88 +42.6MiMedx MDXG ... ... 23 18.25 3.01 978 5.36 -57.5Mind CTI MNDO .30e 12.7 11 2.55 2.08 17 2.37 -3.8Mindbody n MB ... ... ...dd 45.50 23.65 294 37.60 +23.5MinervaN NERV ... ... ...dd 10.85 4.80 130 10.35 +71.1Miragen rs MGEN ... ... ... 10.72 5.01 102 5.88 -43.6MiratiTher MRTX ... ... ...dd 65.35 4.75 461 52.65 +188.5Misonix MSON ... ... ...dd 21.43 8.25 113 15.75 +66.7Mitcham MIND ... ... ...dd 4.57 2.86 20 4.15 +30.9Mitchm pfA MINDP 2.25 9.4 ... 24.60 22.50 5 23.95 +3.0MitekSys MITK ... ... 20 10.15 6.85 293 7.30 -18.4MitelNet g MITL ... ... ...dd 11.31 7.13 797 11.00 +33.7MobileMini MINI 1.00 2.4 35 50.40 29.93 141 41.85 +21.3MobileIron MOBL ... ... ...dd 5.30 3.20 153 4.85 +24.4ModMed n MMDM ... ... ... 10.24 9.72 84 10.10 +3.1ModMed wt MMDMW ... ... ... .59 .37 .44 -20.0ModMed rt MMDMR ... ... ... .55 .30 .50 +28.2ModMed un MMDMU ... ... ... 12.50 10.20 10.85 +3.2MolecTemp MTEM ... ... ...dd 13.25 4.61 39 4.95 -50.6Moleculin n MBRX ... ... ... 3.34 1.50 79 1.69 -9.1Momenta MNTA ... ... ...dd 32.20 11.85 329 26.10 +87.1Momo MOMO ... ... ... 54.24 22.49 2965 44.00 +79.7MonakGp n MKGI ... ... ... 5.07 1.74 14 2.18 -56.1MonarCas h MCRI ... ... 30 49.63 34.21 48 44.87 +.1Mondelez MDLZ 1.04f 2.4 23 46.54 37.42 5717 43.49 +1.6MoneyGrm MGI ... ... ...dd 17.07 5.71 231 6.32 -52.0sMngDB A n MDB ... ... ... 74.43 24.62 2454 78.65 +165.0MonPwSys MPWR 1.20 .8 ...cc 151.80 100.26 258 149.32 +32.9Monotype TYPE .46 2.3 48 26.75 18.20 127 20.20 -16.2Monro MNRO .80 1.1 37 71.85 45.45 204 70.95 +24.6MonroeCap MRCC 1.40 10.2 9 14.80 12.18 70 13.70 -.4MonstrBv s MNST ... ... 40 70.21 47.61 1829 61.34 -3.1Mornstr MORN 1.00 .7 32 144.34 79.54 51 142.27 +46.7MoSys rs MOSY ... ... ...dd 2.23 .61 86 .81 -27.0MotifBio n MTFB ... ... ... 13.75 6.84 3 8.67 -19.8MotifBi un MTFBW ... ... ... 9.94 1.70 4.40 +14.9MotorcarP MPAA ... ... 31 30.16 18.09 107 25.38 +1.6MotusGI n MOTS ... ... ...dd 10.66 3.75 49 6.11 +39.5MtnPDia g MPVE .04p ... ... 3.53 1.85 60 1.90 -31.1tMoxian n MOXC ... ... ... 4.00 1.07 25 .99 -74.3MudrickC n MUDS ... ... ... 9.94 9.55 9.70 +1.1MudrcC un MUDSU ... ... ... 10.35 9.98 0 10.20 +2.0MultiColor LABL .20 .3 16 89.70 57.76 126 61.40 -18.0MustBio n MBIO ... ... ...dd 13.00 5.87 32 6.36 -47.0MutualFst MFSF .72 1.9 19 40.50 34.30 6 37.50 -2.7MySize n MYSZ ... ... ...dd 3.58 .57 3934 .91 +40.4Mylan NV MYL ... ... 11 47.82 30.69 2781 38.93 -8.0MyndAn wt MYNDW ... ... ... 1.00 .30 .43 -8.5MyndAnaly MYND ... ... ... 5.05 1.15 113 2.25 -33.8MyoKard n MYOK ... ... ...dd 63.00 32.80 204 61.50 +46.1MyriadG MYGN ... ... 22 50.44 27.23 758 46.10 +34.2N -:NBT Bcp NBTB 1.00 2.5 18 41.88 31.28 63 40.24 +9.3NCS Mltst n NCSM ... ... ... 24.85 12.57 187 16.01 +8.6NETgear NTGR ... ... ...dd 78.30 44.20 280 67.40 +14.7NF EngSv NFEC ... ... ... 7.19 .76 33 4.27 +340.5NI Hldg n NODK ... ... ... 18.62 15.72 3 16.95 -.2NIC Inc EGOV .32 1.9 21 18.90 12.65 262 16.45 -.9sNICE Ltd NICE .64 .5 38 116.97 77.24 136 116.42 +26.7NII Hldg n NIHD ... ... ...dd 7.29 .22 1252 5.43 +1180.7nLIGHT n LASR ... ... ...cc 43.63 22.14 408 27.41 +1.7NMI Hldg h NMIH ... ... 15 22.80 10.10 312 21.10 +24.1NN Inc NNBR .28 1.4 22 32.90 18.05 189 19.85 -28.1sNV5 Global NVEE ... ... 31 91.55 40.01 78 89.95 +66.1NVE Corp NVEC 4.00 3.4 43 135.00 68.50 16 116.04 +34.9NXP Semi NXPI ... ... 34 125.93 86.67 9021 93.99 -19.7Nabriva n NBRV ... ... ...dd 14.10 2.33 444 2.62 -56.2NanoDim n NNDM ... ... ... 5.79 1.21 111 2.10 -31.6NanoString NSTG ... ... ...dd 16.75 5.87 245 16.22 +117.1NanoVib n NAOV ... ... ... 5.00 3.68 4.75 +1.5Nanomtr NANO ... ... 32 48.26 22.08 579 40.54 +62.7tNantHlth n NH ... ... ... 5.26 1.91 96 1.89 -38.0NantKwst n NK ... ... ... 6.83 2.66 53 3.06 -31.8Napco NSSC ... ... 37 17.45 7.60 49 15.55 +77.7Nasdaq NDAQ 1.76 1.9 24 96.84 71.65 752 93.08 +21.2Natera n NTRA ... ... ...dd 29.62 8.60 566 26.47 +194.4Nathans s NATH 1.00a 1.1 56 107.05 60.35 5 88.70 +17.5NatAmUnv NAUH .18 20.5 ... 2.32 .76 0 .88 -38.0NatlBnksh NKSH 1.19e 2.6 23 49.75 36.80 2 46.10 +1.4NatlBevrg FIZZ 1.50e ... 38 129.82 83.78 483 124.60 +27.9NatCineM NCMI .68 7.7 89 9.30 5.09 470 8.87 +29.3NatlCmce n NCOM ... ... 22 48.60 38.03 106 44.50 +10.6NatEnrSv n NESR ... ... ... 11.73 9.51 0 10.85 +9.0NatEnSv wt NESRW ... ... ... .85 .41 .80 -2.4NatGenHld NGHC .16 .6 20 28.25 16.21 124 26.99 +37.4NatGnH pfA NGHCP 1.88 7.4 ... 26.18 22.77 1 25.28 +.1NatGnH pfB NGHCO 1.88 7.4 ... 26.62 22.02 5 25.18 +.5NatGnH pfC NGHCN 1.88 7.5 ... 25.84 23.13 9 25.21 +.7NatGnH 55 NGHCZ 1.91 7.5 ... 26.08 23.80 4 25.58 +.7NatlHld wt NHLDW ... ... ... 2.60 .21 1.49 +65.9NatlHld rs NHLD ... ... ... 6.26 2.08 4 3.31 +.3NatInstrm NATI .92 1.9 59 53.57 38.78 407 48.16 +15.7NatResrch NRC .68 1.7 76 42.85 26.35 13 38.90 +4.3NSecGrp NSEC .20 1.3 10 18.17 11.53 3 15.40 -5.8sNatlVis n EYE ... ... ...cc 46.00 27.19 262 45.05 +10.9NatWstnLf NWLI .36 .1 11 368.00 276.00 3 321.60 -2.8NaturlAlt NAII ... ... 9 12.15 9.20 7 9.80 -4.9NatHlTr n NHTC .56f 2.3 6 27.23 14.15 44 24.72 +62.7NaturesSun NATR .40 4.5 ...dd 13.80 7.55 9 8.80 -23.8NatusMed BABY ... ... 53 43.60 28.00 126 36.45 -4.6Nav43 JSM 1.50 6.5 ... 25.00 20.21 15 23.22 -2.3Navient NAVI .64 4.7 7 15.61 11.48 1184 13.52 +1.5NavgGp s NAVG .28 .4 21 70.45 45.80 229 70.00 +43.7NebulaAc n NEBU ... ... ... 11.52 9.65 9.70 +.5NebulaA un NEBUU ... ... ... 10.20 9.96 10.20 +1.8NektarTh NKTR ... ... 14 111.36 21.05 1952 66.00 +10.5Nemaura n NMRD ... ... ... 6.80 2.05 32 2.27 -60.5Neogen s NEOG ... ... 76 94.00 51.48 107 91.55 +48.5NeoGenom NEO ... ... ...cc 15.00 7.08 449 13.37 +50.9NeonTh n NTGN ... ... ...dd 16.23 10.21 44 11.19 -25.4Neonode NEON ... ... ...dd 1.42 .30 46 .32 -56.9NeosTher n NEOS ... ... ...dd 13.15 5.13 361 5.40 -47.1Neovasc g NVCN ... ... ...dd 1.89 .03 9071 .04 -93.7NeptuneT g NEPT ... ... 10 4.75 .80 2084 4.30 +82.2tNet1UEPS UEPS ... ... 6 13.20 6.23 697 6.20 -47.9NetElem rs NETE ... ... ... 33.51 2.56 28 6.05 -45.6NetApp NTAP 1.60 1.9 32 88.08 37.55 2955 83.41 +50.8NetEase NTES 1.94e 1.0 7 377.64 188.72 833 191.19 -44.6Netix s NFLX ... ... ...cc 423.21 172.44 13030 346.46 +80.5Netlist h NLST ... ... ...dd .82 .10 9242 .15 -52.3NtScout NTCT ... ... 23 33.90 23.15 737 25.00 -17.9NetSolTch NTWK ... ... 34 6.60 3.09 36 6.05 +28.5Neuralst rs CUR ... ... ... 3.09 .88 73 1.15 -33.1NeuM wt rs NUROW ... ... ... .12 .02 .06 +57.9NeurMx rs NURO ... ... ... 2.96 1.11 57 1.34 -22.5Neurcrine NBIX ... ... ...dd 126.82 55.95 618 121.30 +56.3sNeuronet n STIM ... ... ... 36.00 23.95 144 35.81 +28.9Neurotrpe h NTRP ... ... ... 11.93 3.97 8 9.40 +33.5NewAgeB n NBEV ... ... ... 4.40 1.30 17706 2.04 -6.0NewLink NLNK ... ... ...dd 19.30 2.65 568 2.88 -64.5NYMtgTr NYMT .80 12.3 8 6.54 5.35 1404 6.48 +5.0NYMtT pfB NYMTP 1.94 7.8 ... 25.50 18.66 3 24.80 -2.0NYMtT pfC NYMTO 1.97 7.9 ... 25.56 22.97 7 24.82 +1.3NYMtgT pfD NYMTN 2.00 8.3 ... 25.27 22.53 42 24.23 -1.9NewatrTc n NEWA ... ... ... 29.69 7.73 40 10.58 +12.7NewmrkGp NMRK ... ... 18 15.62 12.06 118 12.73 -11.4tNewsCpA NWSA .20 1.6 ...dd 17.29 12.77 4415 12.70 -21.7tNewsCpB NWS .20 1.5 ... 17.70 13.10 975 13.15 -20.8NewtekBsn NEWT 1.74e 7.4 ... 24.24 16.01 64 23.57 +27.5Newtek 22 NEWTZ 1.88 7.4 ... 27.14 25.25 25.45 -4.0Newtek23 n NEWTI 1.56 6.0 ... 26.00 25.00 26.00 +3.6Nexeo Sol NXEO ... ... ... 11.14 6.87 99 10.00 +9.9Nexeo wt NXEOW ... ... ... .78 .37 .71 +13.8Nexeo un NXEOU ... ... ... 13.00 6.76 10.50 +9.1NexstarM NXST 1.50 1.9 7 89.75 56.65 466 79.45 +1.6NextDec n NEXT ... ... ... 10.80 3.95 705 5.16 -38.0NichFncl h NICK ... ... 26 11.90 7.59 4 10.88 +23.6NicoletBc n NCBS ... ... 15 61.98 52.08 8 55.15 +.7NightstTh n NITE ... ... ... 24.94 10.01 213 22.60 +72.3Noodles NDLS ... ... ...dd 13.30 3.86 237 12.00 +128.6Nordson NDSN 1.40 1.0 24 151.84 107.75 376 142.92 -2.4NorSys NSYS ... ... ...cc 8.08 2.77 20 4.18 +8.3NorestB NBN .04 .2 18 29.95 18.85 4 22.00 -5.0NthnTech NTIC .40 1.1 38 41.90 15.75 11 35.50 +43.4NorTrst NTRS 2.20f 2.1 18 115.61 85.69 832 106.13 +6.2NthnTr pfC NTRSP 1.46 5.6 ... 27.78 25.00 16 26.36 +.4NorthdBc NFBK .40 2.5 22 18.39 15.14 52 16.14 -5.5Nthrim NRIM 1.08f 2.4 18 45.40 29.25 6 44.10 +30.3NwstBcsh NWBI .68 3.7 19 18.56 15.06 258 18.27 +9.2NwstPipe NWPX ... ... ...dd 22.00 16.60 24 17.89 -6.5NorwdFn s NWFL .88 2.3 30 39.97 26.05 8 39.03 +18.3NovaLfstyl NVFY ... ... ...dd 3.10 1.06 26 1.71 -28.8 Nasdaq Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 12 www.sunnewspapers.net The Sun/Friday, September 7, 2018 2 0 1 8 0 9 0 7 m m 1 2 p d f 1 0 6 S e p 1 8 2 3 : 4 3 : 1 9

PAGE 65

NovaMeas NVMI ... ... 16 32.00 22.86 173 27.39 +5.7Novan n NOVN ... ... ... 7.33 2.27 22 2.90 -31.3Novanta NOVT ... ... ... 78.85 38.64 107 75.20 +50.4Novavax NVAX ... ... ...dd 2.75 .96 3749 1.44 +16.1Novelion rs NVLN ... ... ...dd 7.33 2.96 23 4.05 +29.8sNovoCure n NVCR ... ... ...dd 45.45 16.10 2298 45.40 +124.8NovumeS n NVMM ... ... ... 4.75 1.12 9 1.34 -70.4NovusTher rs NVUS ... ... ...dd 8.61 3.12 307 3.81 -6.2NuCana n NCNA ... ... ...cc 32.00 9.32 33 22.51 +122.7NuVasive NUVA ... ... 45 71.15 44.62 504 69.57 +18.9NuanceCm NUAN ... ... ...dd 18.75 12.18 2724 16.20 -.9Nutanix n NTNX ... ... ... 64.87 20.02 3069 51.41 +45.7NutriSyst NTRI 1.00 2.8 21 60.80 26.06 432 36.00 -31.6Nuvectra NVTR ... ... ... 23.79 7.60 57 22.83 +194.2NvNq100Dy QQQX 1.68 6.7 ...q 28.19 20.24 128 24.98 +3.2Nvidia NVDA .60 .2 51 285.22 162.71 8059 272.72 +40.9NxStageMd NXTM ... ... ...dd 28.75 22.70 1160 28.30 +16.8Nxt-ID wt NXTDW ... ... ... 3.42 .08 .39 -41.8Nxt-ID rs NXTD ... ... ... 8.59 1.01 119 1.60 -54.3NymoxPh NYMX ... ... ...dd 4.60 2.46 37 2.60 -21.2O -:O2Micro OIIM ... ... ... 2.40 1.30 26 2.12 +27.0OFS Cap OFS 1.36a 10.9 10 13.59 10.41 67 12.45 +4.6OFS C25 n OFSSL 1.59 6.3 ... 25.52 24.01 3 25.40 +2.0OHA Inv OHAI .08 5.2 39 1.68 .85 2 1.54 +34.3OP Bancp n OPBK ... ... ... 14.10 11.54 8 12.04 -3.3OReillyAu ORLY ... ... 23 346.35 190.00 407 344.70 +43.3OSI Sys OSIS ... ... 68 96.64 50.50 118 76.28 +18.5OakVlyBcp OVLY .26e 1.3 18 25.65 14.88 2 20.27 +3.7OaktrSpL OCSL .38 7.5 ...dd 5.91 4.17 234 5.04 +3.1OaktrSp28 OCSLL 1.53 6.2 ... 25.77 24.01 5 24.80 -1.6OaktStInco OCSI .62f 7.2 11 9.06 7.03 44 8.61 +2.5OasmiaPh n OASM .02p ... ... 3.17 .80 9 2.20 +150.0ObalonT n OBLN ... ... ...dd 10.40 1.46 129 2.87 -56.6ObsEva n OBSV ... ... ... 20.35 6.38 61 13.25 +35.7OceanBio OBCI .05e ... ... 5.71 3.26 2 4.31 -.7OceanPw h OPTT ... ... ...dd 2.54 .66 86 .72 -34.4vjOceanR rs ORIG ... ... ... 105.20 20.22 1895 29.69 +10.8OceanFst OCFC .60 2.1 17 30.90 24.02 142 29.26 +11.5Oclaro OCLR ... ... 14 10.20 5.61 1063 9.40 +39.5OconeeFed OFED .40 1.5 ... 30.49 25.55 1 26.70 -7.0OcularTher OCUL ... ... ...dd 8.28 3.30 387 6.69 +50.3OdonateT n ODT ... ... ... 32.00 15.15 35 18.28 -26.9OdysMr rsh OMEX ... ... ...dd 13.75 3.17 21 8.72 +131.3OfficeDpt ODP .10 3.0 9 4.65 2.00 4611 3.32 -6.2OhioValB OVBC .84 2.1 25 56.15 30.05 9 39.25 -2.8OhrPhar h OHRP ... ... ...dd 2.18 .15 205 .19 -89.7Okta n OKTA ... ... ...dd 63.71 24.50 3071 60.20 +135.1sOldDomFrt ODFL .52 .3 40 164.10 99.32 1041 165.35 +25.7OldLnBc OLBK .40 1.2 18 35.72 26.17 59 34.06 +15.7OldNBcp ONB .52 2.5 27 20.55 15.38 949 20.45 +17.2OldPoint OPOF .44 1.7 20 34.64 24.07 0 26.56 -10.7OldSecBc OSBC .04 .3 16 16.30 10.75 61 15.40 +12.8OlScCTrI pf OSBCP .78 7.3 ... 10.70 10.31 1 10.62 +1.8sOllies n OLLI ... ... 39 89.10 42.36 1329 87.95 +65.2OlympStl ZEUS .08 .4 8 25.84 17.57 60 21.01 -2.2OmegaFlex OFLX .96f 1.1 50 95.00 53.50 6 86.71 +21.4Omeros OMER ... ... ...dd 26.97 8.36 729 24.76 +27.4sOmnicell OMCL ... ... ...cc 71.20 39.75 641 70.55 +45.5OnSmcnd ON ... ... 10 27.10 16.28 7081 19.86 -5.2OnTrack OTIV ... ... ... 2.94 .93 72 1.02 -25.0OncoMed OMED ... ... ...dd 5.56 1.74 111 2.29 -44.1Oncobiolog ONS ... ... ... 2.30 .78 19 .90 -30.8Oncobi wtA ONSIW ... ... ... .25 .02 .03 -3.2OncolBio n ONCY ... ... ...dd 7.40 3.77 44 4.14 -33.9Onconov wt ONTXW ... ... ... .80 .35 .80 +45.5Onconva rs ONTX ... ... ...dd 2.83 .33 636 .43 -71.3OncoSec rs ONCS ... ... ...dd 2.95 .90 849 1.49 -8.3sOneGpHosp STKS ... ... ...dd 3.23 1.32 25 3.27 +36.7OneHorz rs OHGI ... ... ...dd 3.38 .20 309 .24 -83.2180 DgrCap TURN ... ... ... 2.50 1.60 47 2.17 +10.2OneStopS n OSS ... ... ...dd 6.25 3.17 30 3.62 -25.81800Flowrs FLWS ... ... 21 15.00 8.85 151 11.90 +11.2OneSpan OSPN ... ... 92 23.35 11.05 208 17.45 +25.5OpenText s OTEX .61f 1.6 20 40.31 31.21 409 38.49 +7.9OperaLtd n OPRA ... ... ... 15.62 10.22 51 11.50 -12.3OpesAcq n OPES ... ... ... 9.98 9.66 9.82 +1.4OpesAcq un OPESU ... ... ... 10.16 9.11 10.12 +1.0OpGn wt rs OPGNW ... ... ... 2.25 .25 .82 -16.3OpGen n rs OPGN ... ... ... 10.25 1.62 77 1.89 -59.5Ophthotech OPHT ... ... 1 4.50 2.25 158 2.47 -20.8OpiantPh n OPNT ... ... ... 51.90 12.75 49 23.01 +.2OpkoHlth OPK ... ... ...dd 7.24 2.66 3227 5.59 +14.1OptiNose n OPTN ... ... ...dd 30.00 12.51 169 14.25 -24.6Optibase OBAS ... ... ...dd 9.50 6.40 8.75 +10.0OptCable OCC .08 2.0 ...dd 4.30 2.13 40 4.00 +66.0OptimBk h OPHC ... ... ... 13.96 1.85 6 5.49 +16.8OpusBank OPB .52e 1.9 18 30.95 21.06 63 27.85 +2.0OramedPh ORMP ... ... ... 11.34 4.60 35 4.95 -45.0OraSure OSUR ... ... 32 23.01 12.86 494 15.60 -17.3Orbcomm ORBC ... ... ...dd 11.95 8.50 585 10.73 +5.4Orbotch ORBK ... ... 21 65.75 39.60 630 61.74 +22.9Organovo ONVO ... ... ...dd 2.38 .91 427 1.24 -7.5Orgenesis n ORGS ... ... ... 16.80 5.67 15 6.10 -56.0OrignAg rs SEED ... ... ... 18.70 5.35 27 5.96 -29.9OrigBcp n OBNK .13 .3 ... 42.31 36.12 64 41.13 +9.7OrigoAc un CNLMU ... ... ... 11.95 10.80 11.01 OrionEngy OESX ... ... ...dd 1.25 .70 50 .98 +11.4Oritani ORIT 1.13e 7.0 11 17.70 15.00 217 16.00 -2.4OrrstownF ORRF .52 2.1 19 27.05 23.40 10 25.10 -.6OrthoPed n KIDS ... ... ... 35.50 14.00 20 33.81 +76.2OrthoMed OFIX ... ... 71 61.98 47.16 85 53.62 -2.0OsirisTher n OSIR ... ... ... 11.93 7.30 23 9.50 -12.4OssenInn rs OSN ... ... 14 8.90 1.50 27 2.16 -24.9Otelco OTEL ... ... 10 17.75 8.85 5 16.75 +25.5Otonomy OTIC ... ... ...dd 6.45 2.78 151 2.85 -48.6OttawaBc n OTTW .20 1.4 54 14.99 13.61 13.99 -3.1OtterTail OTTR 1.34 2.7 24 49.75 39.00 75 48.95 +10.1OvaScience OVAS ... ... ...dd 1.65 .70 38 .74 -46.9Overstk OSTK ... ... ...dd 89.80 23.10 2765 25.23 -60.5Ovid Th n OVID ... ... ...dd 12.44 5.59 32 6.10 -38.2Oxbridge OXBR .48 25.3 4 5.80 1.00 6 1.90 -11.6Oxbrdge wt OXBRW ... ... ... .40 .06 .15 +50.0OxfordImm OXFD ... ... ...dd 17.41 10.00 58 14.75 +5.6OxfordLn OXLC 1.62 15.0 ... 11.74 9.11 242 10.80 +7.5Oxford 23pf OXLCO 1.88 7.4 ... 25.71 25.14 1 25.51 +.4OxfrLn24 pf OXLCM 1.69 6.6 ... 25.93 25.09 1 25.55 +1.4OxfSqCap OXSQ .80 10.8 6 7.48 5.15 174 7.39 +28.7OxfSqC24 n OXSQL 1.63 6.5 ... 26.99 25.14 25.04 -3.1P-Q:P&F Inds PFIN .20 2.5 ... 8.88 6.49 3 8.10 -3.4PAM PTSI ... ... 50 67.00 19.26 3 55.66 +61.7PB Bncp PBBI .24 2.0 ...cc 12.20 10.00 1 11.89 +10.6PC Cnnctn CNXN .34e ... 18 39.79 22.66 45 39.07 +49.1PC-Tel PCTI .22 5.0 ... 7.85 4.01 48 4.41 -40.2PCM Inc PCMI ... ... ...cc 25.23 6.90 80 21.10 +113.1PCSB Fn n PCSB .03p ... 52 22.34 16.50 51 20.16 +5.8PDC Engy PDCE ... ... ...dd 66.20 39.19 807 51.17 -.7tPDF Sol PDFS ... ... 24 18.48 8.26 219 8.17 -48.0PDL Bio PDLI .20 8.0 ...dd 3.55 2.27 1709 2.51 -8.4PDL Cmt n PDLB ... ... ... 16.95 14.46 1 14.58 -4.0PHI vtg PHII ... ... ...dd 13.95 7.11 1 8.85 -24.3PHI nv PHIIK .20 2.4 ...dd 13.39 7.11 39 8.31 -28.2PICO Hld s PICO 5.00e ... ...dd 14.57 10.38 66 12.05 -5.9PLX Phr rs PLXP ... ... ... 9.41 3.05 1 3.25 -52.9PRA Grp PRAA ... ... 54 43.75 25.72 218 36.75 +10.7PRA Hlth PRAH ... ... 66 108.74 73.23 408 105.92 +16.3PRGX Glbl PRGX ... ... ...dd 10.30 6.55 76 9.50 +33.8PTC Inc PTC ... ... ...cc 101.12 54.37 658 98.09 +61.4PTC Thera PTCT ... ... ...dd 52.95 14.56 873 43.81 +162.6PacWstBc PACW 2.40 4.8 15 55.86 43.08 1050 50.22 -.4Paccar PCAR 1.12 1.6 12 79.69 59.82 1935 69.18 -2.7PacBiosci PACB ... ... ...dd 5.70 2.02 911 4.84 +83.3PacCityF n PCB ... ... ... 20.95 18.56 218 20.25 +1.4PacEthanol PEIX ... ... ...dd 6.06 1.70 129 1.83 -59.9PacMerc PMBC ... ... 22 10.20 7.85 18 9.80 +12.0PacPreBc PPBI .15p ... 22 46.05 32.05 309 39.50 -1.3PaciraPhm PCRX ... ... ...dd 48.40 26.95 468 45.20 -1.0PainThr rs PTIE ... ... ...dd 12.80 .81 455 .95 -76.4PanASlv PAAS .14 .9 23 19.56 13.99 1128 14.94 -4.0PangaeaL PANL ... ... 2 8.40 2.13 26 3.35 -9.0PapaJohns PZZA .90 1.9 19 75.82 38.05 565 46.18 -17.7PapaMurph FRSH ... ... 13 6.50 4.40 8 5.34 -.7ParatekPh PRTK ... ... ...dd 28.09 9.38 805 10.10 -43.6ParkCity PCYG ... ... 43 13.40 6.75 24 8.65 -9.4ParkOh PKOH .50 1.2 13 47.90 34.95 14 41.05 -10.7ParkeBcp PKBK .56f 2.4 16 24.80 17.18 10 22.95 +22.8PrtnrCm PTNR ... ... 20 6.60 3.23 2 4.61 -25.1PathfdBcp PBHC .24 1.6 22 16.64 14.60 1 15.40 PatrkInd s PATK ... ... 21 72.35 47.27 140 65.30 -6.0PatrNBc rs PNBK .04 .2 29 21.15 16.30 7 19.80 +10.9PatriotTr n PATI ... ... 13 23.80 16.72 1 20.00 +15.1PatternEn PEGI 1.69 8.4 16 26.56 16.58 714 20.16 -6.2Patterson PDCO 1.04 4.3 11 40.90 20.22 2888 24.07 -33.4PattUTI PTEN .16 1.0 ...dd 25.03 14.60 4016 16.16 -29.8Pavmed n PAVM ... ... ...dd 9.31 .87 399 1.40 -38.7Pavmed wt PAVMW ... ... ... 2.88 .35 .42 -32.3sPaychex PAYX 2.24 3.0 29 73.90 56.43 1800 74.61 +9.6Paylocity PCTY ... ... ...cc 80.96 41.15 267 79.94 +69.5PayData rs PYDS ... ... ...dd 4.10 1.35 11 1.89 -25.3PayPal n PYPL ... ... 57 93.44 60.58 6840 89.00 +20.9pdvWirelss PDVW ... ... ...dd 39.75 22.50 17 29.30 -8.7PeakRsts SKIS .28 5.5 ...dd 5.78 4.10 7 5.10 -5.6PeapkGl PGC .20 .6 19 38.00 29.24 71 33.88 -3.3Pegasyst PEGA .12 .2 ...cc 67.95 45.40 269 63.25 +34.1PnnNtGm PENN ... ... 33 36.90 22.20 1426 31.37 +.1PennVa n PVAC ... ... ... 96.13 32.49 202 78.23 +100.0PennantPk PNNT .72 9.3 9 7.84 6.29 160 7.71 +11.6PenPkFR PFLT 1.14 8.5 12 14.65 12.00 135 13.42 -2.2PennsWd PWOD 1.88 4.2 17 50.00 39.59 3 44.99 -3.4PensarAc n WRLS ... ... ... 10.17 7.75 18 9.94 +2.8PensareAc wt WRLSW ... ... ... .74 .44 .51 -7.3PensrAc rt WRLSR ... ... ... .55 .30 .49 -3.0PensarA un WRLSU ... ... ... 11.48 10.13 1 10.70 +3.7PeopUtdF PBCT .70 3.8 16 20.26 15.97 1754 18.60 -.5PeopUtd pf PBCTP 1.41 5.5 ... 28.99 25.00 11 25.82 -8.8PeBcOH PEBO 1.12 3.1 18 39.58 29.55 53 36.39 +11.6PeopBNC PEBK .52 1.7 16 34.54 26.32 2 30.03 -2.2PeopFSvc PFIS 1.32f 2.9 17 52.00 40.21 2 45.30 -2.7PeopUtah n PUB .40f 1.1 32 38.70 26.60 17 36.00 +18.8PepsiCo PEP 3.71 3.3 35 122.51 95.94 4807 113.50 -5.4Percptr PRCP .15 1.4 32 12.25 7.03 5 10.80 +11.4sPercient PRFT ... ... 46 30.15 17.65 2639 28.62 +50.1Performnt PFMT ... ... ...dd 3.52 1.52 1 2.17 +31.5PerionNwk rs PERI ... ... ... 4.05 2.13 49 3.23 +4.5PermaFix PESI ... ... ... 5.15 3.29 0 4.85 +32.9PermaPip PPIH ... ... ...dd 10.43 8.00 3 9.25 +2.8PernixT rs PTX ... ... ...dd 3.35 .95 93 1.00 -58.3PerryEllis PERY ... ... 8 29.59 21.46 132 27.53 +9.9PershGld rs PGLC ... ... ... 3.23 1.07 132 1.23 -48.8PetIQ n PETQ ... ... ... 41.89 17.03 739 39.97 +83.0PetMed PETS 1.08f 3.1 20 57.80 31.81 436 35.37 -22.3PFSweb PFSW ... ... ...dd 11.86 5.90 68 8.29 +11.6PhibroAH PAHC .40 .9 33 54.62 32.05 129 46.65 +39.3PhotrIn PLAB ... ... 1 11.00 7.20 472 10.00 +17.3PiedmLithn PLLL ... ... ... 17.98 10.55 5 11.32 -11.2PierisPhm PIRS ... ... ... 9.75 4.43 338 5.33 -29.4PilgrimsP PPC ... ... 8 38.39 16.30 1201 18.89 -39.2Pinduodou n PDD ... ... ... 27.54 17.20 3372 19.11 -28.4PingtanM PME .04 1.8 14 4.20 1.99 164 2.27 -25.7PinnclEnt PNK ... ... ... 35.18 18.30 458 32.97 +.7PinnaclFn PNFP .56 .9 19 69.95 58.40 328 64.50 -2.7PioneerPw PPSI ... ... 24 7.95 4.40 2 4.70 -38.3Pixelwrks PXLW ... ... ...dd 7.05 3.15 524 5.21 -17.7PlatEag n EAGL ... ... ... 11.82 9.60 9.82 +.7PlatEag un EAGLU ... ... ... 11.00 8.00 10.40 +3.9PlayaHot n PLYA ... ... ...dd 11.69 9.41 233 10.00 -7.3Plexus PLXS ... ... ... 66.78 50.88 130 61.19 +.8PlugPowr h PLUG ... ... ...dd 3.21 1.53 1634 1.89 -19.9PlumasBc PLBC .36f 1.4 13 29.45 19.78 2 25.35 +9.3Plurlsght n PS ... ... ... 36.44 19.25 354 34.92 +74.6PluristemT PSTI ... ... ...dd 2.12 1.14 142 1.32 -4.3PoageBksh PBSK .24 .9 31 27.75 18.10 10 26.42 +25.8PointrTel h PNTR ... ... 17 19.65 10.25 15 12.55 -32.5PointsInt g PCOM ... ... 37 18.48 8.16 90 14.69 +42.8PolarPwr n POLA ... ... ... 6.85 4.01 19 5.97 +19.2Polarity rs COOL ... ... ... 41.22 15.21 486 24.46 +5.4 sPool Corp POOL 1.80f 1.1 32 168.96 100.32 171 169.22 +30.5PopeRes POPE 3.20f 4.4 26 73.50 66.60 5 72.55 +4.0Popular BPOP 1.00 2.0 31 52.50 32.04 351 50.78 +43.1Popular pf BPOPN 1.68 6.6 ... 25.52 22.61 0 25.28 +4.1sPopCpII pf BPOPM 1.53 6.2 ... 24.80 17.66 15 24.81 +9.8PortolaPh PTLA ... ... ...dd 62.50 24.63 878 28.72 -41.0Potbelly PBPB ... ... ...dd 14.15 10.98 209 13.45 +9.3PotltchDel PCH 1.60 3.3 26 56.35 44.88 232 48.00 -3.8PowellInds POWL 1.04 2.7 ...cc 41.42 22.80 18 38.26 +33.5PwrInteg POWI .64 .9 35 86.60 60.55 89 71.05 -3.4PS VarRate VRIG .57 2.3 ... 25.33 25.06 25.14 -.3PwShs QQQ QQQ 1.52e .7 ...q 175.21 142.10 172.74 +10.9PranBio rs PRAN ... ... ... 3.79 1.75 12 2.03 -34.9Precipio n PRPO ... ... ... 2.65 .32 310 .43 -64.3PrecTh rs AIPT ... ... ...dd 2.50 .81 43 1.15 +13.4PfdBkLA PFBC 1.00f 1.6 ... 69.48 49.84 41 60.77 +3.4PrefrmdLn PLPC .80 1.0 37 96.83 51.48 7 81.08 +14.1PremFin s PFBI .60 2.9 13 26.05 16.78 18 20.37 +1.4Premier PINC ... ... ...dd 45.31 27.16 875 43.70 +49.7Presbia n LENS ... ... ... 7.14 1.61 1 1.94 -48.8Presidio n PSDO ... ... ... 19.74 11.97 248 15.51 -19.1PriceTR TROW 2.80 2.5 20 127.43 81.61 1228 113.26 +7.9PrSmrt PSMT .70 .8 36 94.45 77.30 80 87.40 +1.5PrmEgy PNRG ... ... ...dd 77.85 44.00 76.95 +49.4PrimoWtr PRMW ... ... 70 20.72 10.47 162 19.55 +55.5Primoris PRIM .24 1.0 21 29.90 23.61 256 25.00 -8.1PrinPrice PSET .16e ... ... 35.31 29.79 0 35.22 +9.4PrinShHld PY .33e ... ... 34.81 28.90 33.99 +4.2PrinHlIn ef BTEC ... ... ... 39.21 28.87 0 37.21 +18.3PrinMill ef GENY .06e ... ... 39.30 30.89 1 38.12 +9.8Prin US SC PSC ... ... ... 35.98 28.15 0 35.43 +11.7PrinIntM n PXUS ... ... ... 106.29 99.98 101.68 +.3PrinFncl PFG 2.12f 3.8 12 75.59 52.31 1635 55.72 -21.0PriorityTc PRTH ... ... ... 12.99 8.34 1 10.52 +3.2PriorTc wt PRTHW ... ... ... .50 .30 .47 +35.4PriorTc un PRTHU ... ... ... 13.26 10.21 13.26 +24.9ProDex PDEX ... ... 27 11.00 6.05 46 10.00 +47.1ProPhaseL PRPH 1.00e ... ...dd 5.29 1.62 4 3.07 +77.6ProQRTher PRQR ... ... ...dd 17.55 2.75 2322 16.10 +399.2PrUltBio s BIB ... ... ...q 70.53 48.12 116 65.78 +17.3PrUltPQ s TQQQ ... ... ...q 73.36 35.55 14412 66.73 +44.3ProDvrs h rs IPDN ... ... ... 6.63 2.45 0 3.07 -24.9ProrEng PFIE ... ... 1 5.30 1.40 218 2.90 +51.0PrognicsPh PGNX ... ... ...dd 9.42 5.01 1392 7.69 +29.2ProgrsSoft PRGS .56 1.4 35 53.60 33.24 311 40.67 -4.5Proofpoint PFPT ... ... ...dd 130.27 82.61 590 117.02 +31.8PShtQQQ rs SQQQ ... ... ...q 28.74 10.96 28335 12.01 -44.2ProS Ris n EQRR ... ... ... 51.48 38.72 50.52 +8.2PrUlNBio rs UBIO ... ... ... 46.35 25.80 26 40.71 +21.0ProUShBio BIS ... ... ...q 24.92 15.53 22 16.58 -24.8ProspctCap PSEC .72 9.7 9 7.60 5.51 2006 7.43 +10.2ProtagTh n PTGX ... ... ...dd 23.97 5.50 94 9.11 -56.2ProtctInsA PTVCA 1.12 4.7 54 24.86 21.31 0 23.59 -2.7PrtctInsB PTVCB 1.12 4.9 52 25.70 21.20 7 23.05 -3.8ProteonTh PRTO ... ... ...dd 2.90 1.30 19 2.33 +22.4Proteos n PTI ... ... 6 8.61 1.41 146 2.47 -57.6Prothena PRTA ... ... ...dd 70.00 10.43 353 14.34 -61.7Provent n PRVB ... ... ... 8.00 3.35 22 3.82 -20.6ProvidSv PRSC ... ... 15 83.90 50.82 44 66.13 +11.4ProvidBc n PVBC ... ... ... 30.05 20.25 2 28.30 +7.0ProvFnH PROV .56 3.1 19 20.00 17.62 22 17.86 -2.9PrudntlBcp PBIP .20a 1.1 90 19.87 16.04 28 17.94 +1.9PsychmCp PMD .72 3.7 18 22.88 15.99 24 19.34 -5.9Pulmatrix PULM ... ... ...dd 2.67 .28 438 .41 -71.1PulseBio n PLSE ... ... ...dd 34.82 9.81 19 13.74 -41.8PumaBiotc PBYI ... ... ...dd 136.90 40.45 865 45.15 -54.3PureAcq n PACQ ... ... ... 9.77 9.59 13 9.70 +.1PureAcq un PACQU ... ... ... 10.35 10.08 10 10.32 +2.0sPureCycle PCYO ... ... ...dd 11.50 6.65 27 11.48 +37.4PurplInv n PRPL ... ... ...dd 13.90 5.36 14 5.44 -45.9PurpIn wt PRPLW ... ... ... 1.28 .65 .94 -13.0PyxisTnkr PXS ... ... 27 12.22 .79 8 .81 -74.8QAD Inc B QADB .24 .5 ...dd 49.40 25.05 0 48.74 +58.1QAD A QADA .29 .5 ...dd 61.80 32.05 37 60.70 +56.2QCR Hld QCRH .24 .6 16 49.70 39.85 41 43.20 +.8QIWI plc QIWI .84e 5.9 14 20.05 12.50 262 14.20 -18.1Qorvo QRVO ... ... 89 86.84 64.53 1995 75.13 +12.8sQualcom QCOM 2.48 3.5 ...dd 71.07 48.56 11996 70.36 +9.9QualitySys QSII .70 3.2 36 23.73 12.24 233 22.19 +63.4Qualstar rs QBAK ... ... ... 13.50 5.55 15 7.98 -5.0Qualys QLYS ... ... 88 98.30 47.95 222 89.70 +51.1Quantenn n QTNA ... ... ... 19.41 9.60 402 17.97 +47.3Quanterx n QTRX ... ... ...dd 24.81 13.00 49 14.57 -32.1Quartrhill g QTRH .05 ... 4 2.12 1.01 42 1.41 -23.3QuestRes rs QRHC ... ... ...dd 2.91 1.03 2 2.45 +6.5QuickLog h QUIK ... ... ...dd 2.22 .98 93 1.03 -40.8Quidel QDEL ... ... ...cc 77.63 33.01 215 72.35 +66.9QuinStreet QNST ... ... 77 16.42 5.10 457 14.21 +69.6Qumu Cp QUMU ... ... ...dd 3.28 1.42 3 2.47 +4.2Quotinet QTNT ... ... ... 9.02 2.78 271 7.20 +45.5QuratRet A QRTEA ... ... 19 29.11 20.00 2311 20.66 -15.4QuratRet B QRTEB ... ... 21 28.90 19.62 0 20.32 -17.2R -:R1 RCM n RCM ... ... ... 11.00 3.09 983 9.60 +117.7RBB Bcp n RBB .36f 1.3 ... 33.62 21.26 12 28.57 +4.4sRBC Bear ROLL ... ... 49 153.29 106.68 67 154.68 +22.4RCI Hosp RICK .12 .4 12 34.84 23.31 22 31.11 +11.2RCM RCMT 1.00e ... 24 7.50 4.63 2 4.96 -20.7RF Inds RFIL .08 .8 24 12.75 1.75 88 10.35 +283.3RGC Res s RGCO .62 2.3 31 31.57 22.16 10 26.90 -.7RLJ Ent rs RLJE ... ... ... 6.34 2.85 15 6.22 +69.1RMG Net h RMGN ... ... ...dd 2.73 .75 167 1.27 +54.9sRMR Gp h RMR 1.00 1.1 52 96.25 48.18 28 93.75 +58.1RMR RE RIF 1.32 7.0 ...q 18.77 -5.0RTI Surg RTIX ... ... ...dd 5.10 3.85 239 4.50 +9.8RXI P wt rs RXIIW ... ... ... 2.00 .22 .83 -36.2RXI Phm rs RXII ... ... ... 7.70 1.29 43 1.54 -72.3RaPhrm n RARX ... ... ...dd 17.90 4.78 279 12.20 +43.5RadNet RDNT ... ... 86 15.50 9.50 225 13.75 +36.1RadaElc rs RADA ... ... ...dd 3.86 1.77 124 2.92 -5.2Radcom RDCM ... ... 44 22.40 17.00 16 17.35 -12.6RadiSys RSYS ... ... ...dd 1.73 .53 728 1.57 +56.2RadiusHlth RDUS ... ... ...dd 41.16 18.88 604 19.17 -39.7Radware RDWR ... ... ...dd 28.50 15.82 296 27.15 +39.9RamacoRs n METC ... ... ... 9.35 3.81 64 7.74 +12.5Rambus RMBS ... ... ...dd 15.50 11.50 545 11.78 -17.2RandCap RAND ... ... 3 3.50 2.05 2.53 -16.2Randgold GOLD 2.00f 3.2 26 108.29 62.55 507 63.27 -36.0RandBcp n RNDB ... ... ... 17.45 13.36 0 17.03 +10.9Rapid7 n RPD ... ... ...dd 38.96 16.59 372 37.32 +100.0RaveRest RAVE ... ... ...dd 2.33 1.09 14 1.40 -4.3RavenInds RAVN .52 1.1 1 49.80 27.45 119 48.50 +41.2ReShape rs RSLS ... ... ... 39.00 .05 4019 .06 -99.7ReadIntlA RDI ... ... 12 17.50 14.37 32 15.97 -4.4ReadgIntB RDIB ... ... 22 34.64 20.10 28.80 +25.2RealGSol h RGSE ... ... ...dd 3.25 .30 1276 .42 -71.4RealNetwk RNWK ... ... ...dd 5.00 2.63 28 3.10 -9.4Rl NxtEc n BLCN ... ... ... 25.05 21.69 23 23.24 -4.2RealitCh n BCNA ... ... ... 24.47 20.01 0 21.07 -12.9tRealmTh n RLM ... ... ... 13.00 6.74 0 5.55 -17.7RealPage RP ... ... 79 63.75 38.40 617 60.95 +37.6ReataPh n RETA ... ... ...dd 89.99 19.31 233 85.12 +200.6ReconTech RCON ... ... ...dd 5.36 .64 65 1.14 -12.3RecroPhm REPH ... ... ... 13.05 4.78 349 8.44 -8.8RedRobin RRGB ... ... 23 70.10 36.20 226 40.35 -28.5RedRkRs n RRR .40 1.4 ... 36.99 22.40 1601 29.10 -13.8RedViolt n RDVT ... ... ...dd 46.40 4.35 28 7.60 -83.6Redn n RDFN ... ... ... 31.50 16.69 736 19.72 -37.0RedhillBio RDHL ... ... ... 11.49 4.30 76 7.40 +44.0Regenrn REGN ... ... 27 503.54 281.89 477 397.93 +5.8RegnxBio n RGNX ... ... 53 85.10 23.05 491 73.90 +122.3RegulusTh RGLS ... ... ...dd 1.52 .17 378 .22 -78.9Reis Inc REIS .76 3.3 ...dd 24.00 15.95 26 22.90 +10.9ReliantBcp RBNC .32 1.2 27 29.99 21.90 2 27.35 +6.7Reliv In rs RELV ... ... ...dd 8.44 3.72 3 4.98 +4.5RemarkHld MARK ... ... ...dd 15.10 2.54 271 3.15 -67.6Renasant RNST .80 1.7 18 49.78 37.68 163 45.80 +12.0RenewEn REGI ... ... 5 27.95 9.50 801 26.05 +120.8RenminTi rs ABAC ... ... ... 4.76 1.50 2779 1.85 -37.3RentACt RCII .32 2.2 25 14.94 7.22 638 14.71 +32.5sReplgn RGEN ... ... ...cc 57.31 29.56 399 57.72 +59.1Replimun n REPL ... ... ... 23.55 14.03 75 21.09 +39.1RepBncp RBCAA .97 2.0 19 50.70 34.24 8 49.36 +29.8RepFBcp FRBK ... ... 54 9.75 7.45 73 7.55 -10.7resTORbi n TORC ... ... ...dd 21.10 7.55 67 11.51 -31.8RschFrnt REFR ... ... ...dd 1.46 .60 48 1.13 +8.3Resonant RESN ... ... ... 8.55 3.17 141 4.76 -36.3ResConn RECN .52f 3.2 27 17.95 12.05 142 16.15 +4.5RestorRob n HAIR ... ... ...dd 11.95 1.45 120 2.16 -53.0RetailOpp ROIC .78 4.0 58 20.54 16.18 730 19.58 -1.9RetoEco n RETO ... ... ... 12.75 3.13 6 3.40 -51.8Retrophin RTRX ... ... ...dd 33.00 20.09 1309 28.98 +37.5RevanceTh RVNC ... ... ...dd 37.45 23.35 164 27.00 -24.5RevenHo n RVEN ... ... ... 6.75 2.32 0 3.95 -14.8RevolutL rs RVLT ... ... ... 7.89 2.18 89 2.98 -9.4ReWalkRob RWLK ... ... ...dd 2.00 .70 125 1.00 -9.1RhythmP n RYTM ... ... 42 37.23 16.80 147 29.97 +3.1RibbnCm n RBBN ... ... ...dd 8.36 4.97 137 6.91 -10.6RiceBr wt RIBTW ... ... ... .30 .05 .17 +69.0RiceBran RIBT ... ... ...dd 3.46 1.04 538 3.03 +104.7RichrdElec RELL .24 2.7 ...cc 10.40 5.31 4 9.01 +33.7RigelPh RIGL ... ... ...dd 4.71 2.28 2430 3.20 -17.5sRigNet RNET ... ... ...dd 19.10 10.03 88 19.05 +27.4RiminiSt n RMNI ... ... ... 10.40 .25 344 4.93 -37.7RiotBlck RIOT 1.00p ... ... 46.20 3.29 283 5.68 -80.0RiseEdCy n REDU ... ... 16 18.60 9.50 111 10.00 -32.4RittrPh rs RTTR ... ... ... 6.18 1.80 154 1.85 -43.8RivrvwBcp RVSB .14f 1.4 18 9.99 7.65 21 9.88 +14.0RivrviewF n RIVE ... ... ... 14.50 13.10 2 14.19 +5.5RocktPh n RCKT ... ... ... 24.28 3.84 113 23.30 +123.2RockwllM RMTI ... ... ...dd 8.70 3.62 149 4.72 -18.9RockyBr RCKY .48 1.6 20 33.45 12.80 45 30.45 +61.1RkyMChoc RMCF .48 4.6 11 12.60 10.06 7 10.37 -11.9Roku n ROKU ... ... ...dd 64.48 15.75 5499 63.60 +22.8Rosehill n ROSE ... ... ... 10.84 5.52 46 6.97 -11.3Rosehill wt ROSEW ... ... ... 1.57 .69 1.12 +13.1Rosehill un ROSEU ... ... ... 11.26 6.50 9.55 -15.2sRossStrs s ROST .90 .9 25 98.19 57.87 2192 97.35 +21.3RoyGld RGLD 1.00 1.3 ...dd 98.53 73.75 384 74.17 -9.7Rubicon rs RBCN ... ... ... 9.46 6.76 0 9.16 +14.8RubiusTh n RUBY ... ... ... 33.01 19.78 168 21.83 -10.0sRmblOn B n RMBL ... ... ... 8.74 3.53 297 9.13 +75.7RushEntA RUSHA .12p ... 26 55.40 37.95 162 41.30 -18.7RushEntB RUSHB .12p ... 33 52.76 36.61 7 42.70 -11.4RuthsHosp RUTH .44 1.4 30 33.95 17.95 310 31.45 +45.3Ryanair RYAAY 1.55e 1.6 ... 127.61 94.50 558 98.48 -5.5S -:S&T Bcp STBA 1.00 2.2 20 47.77 34.67 38 46.32 +16.4S&WSeed SANW ... ... ... 4.40 2.90 31 3.20 -17.9SB FinGp SBFG .32 1.6 14 20.45 15.61 3 20.34 +10.0SB FnGp pf SBFGP .65 3.2 ... 21.10 14.93 20.08 +12.2SB OneBc SBBX .30f 1.1 22 32.85 19.75 11 27.55 +2.6SBA Com SBAC ... ... ...cc 177.67 140.62 915 158.06 -3.2SEI Inv SEIC .60f 1.0 21 78.35 55.72 643 61.97 -13.8SelasLf rs SLS ... ... ... 13.47 .80 1373 1.26 -84.0SG Blck n SGBX ... ... ... 7.00 3.01 69 3.47 -42.0SGOCO rs SGOC ... ... ... 2.29 .93 15 1.12 +5.7SI Fincl SIFI .24 1.7 14 15.70 13.60 8 13.85 -5.8SIGA Tc n SIGA ... ... ... 8.47 5.61 374 7.39 +25.0SLM Cp SLM ... ... 17 12.46 9.65 2902 11.76 +4.1SLM Cp pfB SLMBP 3.32e 4.7 ... 73.00 62.47 0 71.00 +3.3SmartGlb n SGH ... ... 6 56.69 20.05 380 30.04 -10.9SMTC hg SMTX ... ... ... 3.18 1.27 25 2.55 +34.8SORL SORL ... ... 3 8.45 3.70 133 4.41 -34.4SP Plus SP ... ... 23 41.70 32.15 42 38.55 +3.9tSPAR Gp h SGRP ... ... ... 3.75 .93 39 .93 -24.7SpdDorWrF DWFI ... ... ... 26.00 23.22 12 23.46 -7.2SPI Eng rs SPI ... ... ... 2.61 .27 98 .34 -46.3SPS Cmce SPSC ... ... ...cc 98.99 45.02 91 98.02 +101.7SS&C Tch s SSNC .32f .6 35 60.97 37.45 4329 55.15 +36.2SSLJ.cm n SSLJ ... ... ... 5.75 .56 13 .97 -72.5SSR Mng g SSRM ... ... 18 11.44 7.64 695 8.25 -6.1SVB FnGp SIVB ... ... 27 333.74 159.44 327 320.47 +37.1SabanCap n SCAC ... ... ... 10.18 9.84 144 10.13 +2.2SabanC wt SCACW ... ... ... 1.35 .99 1.26 +2.4Saban un SCACU ... ... ... 11.65 10.25 10.65 +1.2SabraHltc SBRA 1.87e 7.9 11 23.83 15.78 606 23.56 +25.5 SabreCorp SABR .56 2.2 30 26.78 17.49 1333 25.63 +25.0SAExplr rs SAEX ... ... ...dd 3.69 .45 88 .58 -73.9sSaftyInsGr SAFT 3.20 3.3 25 98.25 67.50 30 98.40 +22.4SagaComm SGA 1.20 3.2 4 46.80 35.00 1 37.70 -6.8SageThera SAGE ... ... ...dd 195.97 59.57 202 163.49 -.7Saia Inc SAIA ... ... 38 87.05 55.16 151 78.70 +11.2SalemMda SALM .26 6.8 14 6.75 3.10 36 3.85 -14.4SalisbryBc SAL 1.12 2.7 16 51.80 34.65 4 42.01 -5.9SanderFm SAFM 1.28 1.2 8 176.43 95.97 560 105.13 -24.2SndySpr SASR 1.12 2.9 17 43.87 36.41 64 39.03 Sanlp JBSS .55a .8 25 79.37 54.32 81 72.92 +15.3SangTher SGMO ... ... ...dd 27.50 11.30 7264 13.05 -20.4Sanmina SANM ... ... 17 39.40 24.60 269 29.60 -10.3Sano rt GCVRZ ... ... ... .60 .34 64 .54 +41.8Sapiens SPNS .20e 1.8 56 14.30 8.01 11.16 -3.1SareptaTh SRPT ... ... ...dd 176.50 39.79 1076 141.45 +154.2Savara rs SVRA ... ... ...dd 17.19 5.26 138 11.11 -25.1scPhrma n SCPH ... ... ...dd 18.17 4.10 11 5.06 -58.1ScanSource SCSC ... ... 14 45.35 31.40 74 40.70 +13.7Schmitt h SMIT ... ... ...dd 4.47 1.65 21 2.67 -2.6Schnitzer SCHN .75 2.8 7 38.85 25.00 205 26.70 -20.3ScholRck n SRRK ... ... ...dd 27.02 13.09 79 20.16 +30.1Scholastc SCHL .60 1.4 ...dd 47.77 33.51 73 41.87 +4.4tSciGames SGMS ... ... ...dd 62.80 26.45 2461 25.90 -49.5ScrippsEW SSP .20 1.3 48 19.26 10.69 250 14.89 -4.7Scynexis SCYX ... ... ...dd 2.50 1.05 205 1.34 -42.2SeaChange SEAC ... ... ... 4.03 1.38 369 1.71 -56.5SeacstBkg SBCF ... ... 25 34.95 20.58 276 31.54 +25.1SeagateT STX 2.52 5.1 13 62.70 30.89 4326 49.39 +18.0SeanrgM rs SHIP ... ... ...dd 1.66 .70 63 .90 -13.9Seanrgy wtA SHIPW ... ... ... .35 .06 .22 +6.8SearsHldgs SHLD ... ... ...dd 7.97 1.07 4010 1.56 -56.4SearsH wt SHLDW ... ... ... 2.30 .23 .45 +28.6SearsH&O SHOS ... ... ...dd 3.95 1.38 37 3.15 +21.2SeaSpine n SPNE ... ... ...dd 15.65 8.76 77 15.00 +48.2SeattGen SGEN ... ... ...dd 77.41 47.75 534 76.45 +42.9SecndSight EYES ... ... ...dd 2.58 1.05 595 1.75 -8.4ScndSght wt EYESW ... ... ... 1.02 .29 .79 -6.5Secoo n SECO ... ... ... 15.48 6.61 428 11.84 +22.6SecWkA A n SCWX ... ... ...dd 15.88 7.83 80 13.00 +46.6SecNtl lf SNFCA .23t ... 3 5.52 4.05 18 5.20 +4.0SelectBc lf SLCT ... ... 20 14.25 10.90 28 12.90 +2.1SelIncREIT SIR 2.04 9.9 18 26.26 17.90 233 20.63 -17.9SelIntCon n SIC ... ... ... 13.00 12.00 6 12.25 -3.2SelectaB n SELB ... ... ... 24.02 7.95 110 13.59 +38.5sSelectvIns SIGI .72 1.1 21 64.70 46.28 99 64.45 +9.8SmLEDS rs LEDS ... ... ...dd 10.49 1.67 39 3.96 +6.2Semtech SMTC ... ... 71 60.05 31.30 507 57.70 +68.7SenecaB SENEB ... ... ...dd 35.95 27.00 31.75 -6.6SenecaA SENEA ... ... ...dd 36.60 25.45 12 31.70 +3.1SenesTc n SNES ... ... ...dd 3.87 .30 179 .84 +16.7SenHous SNH 1.56 8.2 12 20.27 14.86 705 19.06 -.5SenHous 42 SNHNI 1.41 5.7 ... 25.67 22.48 4 24.73 -2.1SenHous 46 SNHNL 1.56 6.0 ... 27.29 24.97 15 25.96 -3.4Senmiao n AIHS ... ... ... 8.91 3.75 23 5.17 -8.5Senomyx SNMX ... ... ...dd 1.71 .57 9 1.12 -13.8SensusHlt n SRTS ... ... ... 7.71 4.31 12 7.23 +40.1SensusHl wt SRTSW ... ... ... 3.00 .50 .67 -4.3SentEn n STNL ... ... ... 10.14 9.60 10 9.82 +.7SentEn wt STNLW ... ... ... .85 .61 .83 +33.9SentEn un STNLU ... ... ... 10.98 8.03 11 10.25 +2.8SeqentialB SQBG ... ... ...dd 3.06 1.36 30 1.79 +.3SeresTh n MCRB ... ... ...dd 17.42 6.65 101 8.75 -13.7SvcSource SREV ... ... ...dd 4.47 2.61 271 3.05 -1.3ServiFst s SFBS .44 1.0 20 44.95 32.54 94 42.57 +2.6SesenBio SESN ... ... ...dd 3.50 .62 1138 2.16 +166.3SevStars h SSC ... ... ...dd 7.00 1.31 3171 4.31 -6.5SevernBc SVBI .12 1.3 42 9.45 6.70 2 9.25 +27.5tSharingE rs SEII ... ... 32 12.40 2.52 18 2.58 -65.9Sharps SMED ... ... ...dd 5.15 3.14 9 3.56 -13.0SharpSprg SHSP ... ... ...dd 14.87 3.15 99 13.45 +205.4ShndTele s SHEN .26f .7 ... 41.80 29.93 98 37.05 +9.6ShiftPixy n PIXY ... ... ... 6.35 2.00 90 3.62 +25.7Shiloh SHLO ... ... 38 10.98 6.45 32 8.75 +6.7Shineco n TYHT ... ... ... 4.60 .92 149 .98 -57.4Shire SHPG 1.05e .6 87 177.51 123.73 1879 168.06 +8.3ShoeCarnvl SCVL .32f .8 28 45.00 17.94 337 41.18 +53.9ShoreBcsh SHBI .32 1.7 19 20.09 15.74 5 18.77 +12.4ShotSpot n SSTI ... ... ... 60.33 10.51 200 58.06 +313.2Shuttery SFLY ... ... ...cc 100.34 39.76 809 72.41 +45.5SiebertFn SIEB .10a .6 ...dd 21.61 3.60 47 15.85 +17.4SiennaBi n SNNA ... ... ... 26.68 12.77 206 16.20 -10.7Sientra SIEN ... ... ...dd 26.79 8.79 308 25.30 +79.9sSierraBc BSRR .64 2.1 17 30.09 24.18 21 30.30 +14.1SierOnc g n SRRA ... ... ...dd 4.09 1.45 1788 1.91 -48.8SierraWr SWIR ... ... 18 23.50 15.10 374 18.85 -7.8SifyTech SIFY .02e 1.0 ... 2.10 .49 106 1.67 +62.6SigmaL wt SGLBW ... ... ... .88 .16 .35 -27.3SigmaL hn SGLB ... ... ... 4.48 .73 27 1.02 -52.6Sigmatr SGMA ... ... 14 11.61 5.26 5 7.07 -30.1SignatBk SBNY .56p ... ... 161.92 108.89 517 119.15 -13.2SignatB wt SBNYW ... ... ... 110.47 93.85 110.08 +1.9SilganHld s SLGN .40 1.5 16 31.05 26.18 308 27.35 -6.9SilcLtd SILC 1.00 2.6 17 77.95 32.00 57 37.83 -46.0SilcnLab SLAB ... ... 87 110.70 72.90 219 95.28 +7.9SilicnMotn SIMO 1.20 2.2 20 61.85 42.57 335 54.99 +3.8SilvrSun n SSNT .06e ... ...cc 4.84 2.90 3.97 -6.2Silvercrest SAMG .56 3.7 21 18.27 12.25 5 15.15 -5.6SimmnsFst s SFNC .60 1.9 20 33.45 24.98 349 31.65 +10.9SimplyGd n SMPL ... ... ... 18.24 10.93 161 17.88 +25.4SimplyG wt SMPLW ... ... ... 4.30 1.86 3.80 -2.3Simulations SLP .24 1.2 43 23.95 14.25 47 20.75 +28.9tSina SINA ... ... 32 124.60 66.12 583 66.72 -33.5Sinclair SBGI .72 2.6 12 40.15 25.13 1619 27.25 -28.0SinoGlobl SINO ... ... ...dd 3.84 1.04 10 1.08 -57.8Sinovac h SVA ... ... ...dd 8.75 6.06 12 6.87 -12.8SiriusXM SIRI .04 .6 39 7.70 5.17 13674 7.02 +31.0SitoMobl rs SITO ... ... ...dd 8.60 1.37 131 1.97 -70.7SkySolar SKYS ... ... ...dd 2.43 .78 0 .83 -44.7SkyWest SKYW .40 .7 17 65.80 33.80 285 61.25 +15.3SkywksSol SWKS 1.52f 1.7 18 117.65 86.13 2225 88.66 -6.6SleepNmbr SNBR ... ... 24 40.72 26.22 367 33.92 -9.8SmartFn rs SMBK ... ... 21 27.69 19.49 61 25.14 +15.9SmartSnd n SND ... ... ... 11.06 4.76 565 4.82 -44.3SmthM hrs SMSI ... ... ...dd 3.41 1.00 45 2.35 -17.3SocilRltyA n SRAX ... ... ...dd 7.95 1.15 134 4.40 -22.1SocketM n SCKT ... ... ... 4.19 1.86 0 2.31 -35.5SodaStrm SODA ... ... 50 143.20 57.18 393 142.54 +102.6Sohu.cm h SOHU ... ... ...dd 70.86 26.70 36.26 -16.4Sol-Gel n SLGL ... ... ... 12.23 6.03 234 7.80 -27.2SolarCap SLRC 1.64 7.6 12 22.55 19.70 81 21.70 +7.4SolarSCap SUNS 1.41 8.4 14 18.40 16.10 31 16.75 -5.7SolarEdg n SEDG ... ... 22 70.74 24.70 654 45.55 +21.3Soleno wt rs SLNOW ... ... ... 1.50 .05 .28 +89.7SolenoTh rs SLNO ... ... ... 3.70 1.32 18 2.10 +16.7SolidBio n SLDB ... ... ...dd 54.84 6.83 216 39.65 +75.3Solignx wt SNGXW ... ... ... .81 .21 .55 -32.0Soligenix n SNGX ... ... ... 3.70 .91 149 1.49 -32.9SonicCorp SONC .64 1.8 23 37.44 22.11 1388 35.26 +28.3SonicFdry SOFO ... ... ...dd 3.87 1.71 21 1.76 -41.6SonomaPh SNOA ... ... ...dd 5.92 1.56 14 1.87 -65.7Sonoma wt SNOAW ... ... ... .55 .27 .50 +20.7Sonos n SONO ... ... ... 23.60 15.51 713 18.21 -8.5Sophiris SPHS ... ... ...dd 4.05 1.80 344 3.01 +32.6SorrentoTh SRNE ... ... 25 10.65 1.68 1767 5.00 +31.6SotherlyH SOHO .50f 6.8 56 7.47 5.78 57 7.33 +13.6SothrlyH pf SOHOB 2.00 7.8 ... 27.32 24.75 2 25.75 +.4SthrlyH pf C SOHOO 1.97 7.8 ... 25.98 24.50 20 25.35 SouMoBc s SMBC .52f 1.3 17 41.49 31.30 13 39.70 +5.6SoundFin SFBC .56 1.4 23 40.87 31.70 1 40.03 +17.7SouthState SSB 1.36f 1.7 23 94.50 78.60 91 81.40 -6.6SthnFstBsh SFST ... ... 17 48.75 33.25 10 42.15 +2.2SoNatBcVa SONA .32 1.8 33 18.24 15.11 42 17.44 +8.8SsdeBTX SBSI 1.20 3.3 19 37.57 31.20 79 36.18 +7.4SparkEn s SPKE .72 8.6 ...dd 17.15 8.05 72 8.45 -31.9SparkEn pf SPKEP 2.19 9.0 ... 27.49 21.90 21 24.35 -8.5SparkTh n ONCE ... ... ...dd 96.59 41.06 519 59.95 +16.6SpartnMot SPAR .10 .7 27 19.45 9.13 186 15.20 -3.5SprtnNash SPTN .72 3.5 ...dd 27.72 16.32 132 20.84 -21.9SpectPh SPPI ... ... ...dd 25.29 9.03 6021 22.25 +17.4SperoTh n SPRO ... ... ... 19.00 9.66 90 11.00 -6.4Sphr3D grs ANY ... ... ... 4.80 .13 188 .26 -89.4Spherix rs SPEX ... ... ...dd 2.42 .95 80 1.05 -25.0SpirtTex n STXB ... ... 75 22.56 20.04 9 21.85 Splunk SPLK ... ... ...dd 130.00 62.39 1647 123.43 +49.0SpokHldgs SPOK .50 3.3 35 18.85 13.75 68 15.35 -1.9SportsWhs SPWH ... ... 12 6.99 3.66 118 5.86 -11.3SprBkPh n SBPH ... ... ...dd 18.93 10.81 51 13.69 +1.9SprottFoc FUND .61e 8.1 ...q 8.39 7.43 21 7.57 -4.4Sprouts SFM ... ... 28 28.29 17.55 1955 27.45 +12.7sStaarSur STAA ... ... ... 49.75 10.75 328 48.55 +213.2Staff360 rs STAF ... ... ... 5.70 1.14 104 2.15 -31.7Stamps.cm STMP ... ... 28 285.75 160.00 223 242.05 +28.8Std AVB n STND ... ... ... 31.60 29.97 31.15 +.3StarBulk rs SBLK ... ... ...dd 14.60 8.62 275 12.15 +7.9StrBlk22 n SBLKZ 2.08 8.1 ... 26.00 23.58 3 25.70 +1.5StarsGp g TSG ... ... ... 38.95 15.85 2434 24.25 +4.1Starbucks s SBUX 1.44f 2.7 25 61.94 47.37 7803 54.21 -5.6StatAutF STFC .40 1.3 ... 34.31 22.69 123 30.94 +6.3StateBkFn STBZ .80 2.5 20 35.99 25.41 200 32.39 +8.5StealthGas GASS ... ... 15 4.70 3.00 20 3.65 -16.3SteelCon STCN ... ... ... 2.90 1.49 14 2.11 -15.3StlDynam STLD .75 1.6 14 52.10 32.20 2196 47.36 +9.8SteinMart s SMRT .30 14.1 ...dd 4.04 .48 188 2.13 +83.6StellrAcq n STLR ... ... ... 11.00 10.00 1 10.50 +2.8StellAcq wt STLRW ... ... ... .40 .21 .39 +25.8StellAcq un STLRU ... ... ... 11.08 10.42 10.55 +1.0StemlineTh STML ... ... ...dd 20.55 8.40 114 15.85 +1.6Stericycle SRCL ... ... ...dd 76.73 56.64 336 61.95 -8.9Stericyc pf SRCLP 5.25 11.6 ... 65.00 43.93 6 45.44 -14.2SterlBcp n SBT .04 .3 ... 14.98 10.95 29 12.69 -.1SterlCons STRL ... ... 18 18.90 10.74 65 14.04 -13.8SMadden SHOO .80 ... 25 58.95 37.25 221 56.35 +20.7Stewrdshp SSFN .12 1.1 14 12.75 8.50 14 11.00 +7.3sStitchFix n SFIX ... ... ... 45.42 14.48 3551 45.19 +75.0StockYBc s SYBT 1.00f 2.6 19 41.90 31.90 26 38.60 +2.4StoneCastle BANX 1.52 6.8 17 24.92 20.00 7 22.26 +10.6StrataS rs SSKN ... ... ...dd 2.86 1.06 126 2.65 +115.4Stratasys SSYS ... ... ...dd 26.17 17.17 546 23.16 +16.0StratEdu STRA 2.00f 1.5 40 138.97 77.00 144 134.41 +50.0Strattec STRT .56 1.7 19 49.20 29.70 7 33.75 -22.5StratusPrp STRS 1.00e ... 51 35.90 27.25 3 29.35 -1.2tStreamHlth STRM ... ... ... 2.82 1.09 43 1.11 -34.3StrgbrBio n SBBP ... ... ... 9.25 4.30 269 4.80 -33.8SummerInf SUMR ... ... ...dd 2.06 .72 53 1.86 +24.0SumFWV SMMF .52 2.1 12 28.16 21.71 14 24.30 -7.7SumtSem n WISA ... ... ... 5.00 4.20 79 4.59 -2.2SmtStB s SSBI .48 3.1 22 16.10 12.14 3 15.50 +23.0SumTher n SMMT ... ... ... 16.86 1.94 50 2.16 -80.5SunHydrl SNHY .36 .7 44 70.83 45.44 82 49.84 -23.0SundEng n SNDE ... ... ... 9.59 3.83 6 5.16 -13.1SunesisP rs SNSS ... ... ...dd 7.69 1.82 49 2.18 -40.9SunOpta STKL ... ... ...dd 9.65 6.27 131 7.45 -3.9SunPower SPWR ... ... ...dd 10.00 6.46 1370 6.53 -22.5Sunrun n RUN ... ... 11 16.45 4.21 1116 12.33 +109.0Sunworks n SUNW ... ... ... 1.88 .61 37 .65 -37.8SuperCom SPCB ... ... ...dd 4.95 1.53 21 1.85 -52.7SupTech rs SCONW ... ... ... 14.90 1.47 55 2.30 -78.9SupGpCos s SGC .40f 2.1 17 28.85 18.19 6 18.78 -29.7Supernus SUPN ... ... 28 61.25 33.30 836 45.80 +14.9supprt.cm rs SPRT ... ... ...dd 3.15 2.22 7 2.77 +14.3SurfaceOn n SURF ... ... ... 18.18 8.64 118 9.77 -26.7SurgPtrs n SGRY ... ... ...dd 19.95 7.10 248 15.90 +31.4Surmodic SRDX ... ... ...cc 82.35 25.00 85 79.10 +182.5SykesEnt SYKE ... ... 55 32.15 25.90 182 29.89 -5.0Symantec lf SYMC .30 1.5 9 34.20 17.81 5003 19.81 -29.4Synacor SYNC ... ... ...dd 2.90 1.35 66 1.90 -17.4Synalloy SYNL .13m .6 ...dd 24.80 10.65 15 22.75 +69.8Synaptics SYNA ... ... ...dd 55.25 33.73 638 45.97 +15.1SyndaxP n SNDX ... ... ...dd 15.20 6.10 222 7.18 -18.0SyneosH h SYNH ... ... ...dd 59.45 31.10 734 46.50 +6.7SynrgyPh SGYP ... ... ...dd 3.57 1.43 2538 1.74 -22.0Synlogic rs SYBX ... ... ...dd 23.00 7.27 268 12.99 +33.9Synopsys SNPS ... ... 51 102.91 78.66 1019 101.78 +19.4Syntel SYNT 15.00e ... 20 40.89 17.83 394 40.72 +77.1Synthes rs SES ... ... ... 4.71 2.00 5 2.13 -25.0Sypris SYPR .08 5.4 ...dd 1.90 1.25 14 1.49 +8.0SyrosPhar n SYRS ... ... ... 19.22 6.30 58 11.83 +21.6 Nasdaq Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 13 www.sunnewspapers.net The Sun/Friday, September 7, 2018 2 0 1 8 0 9 0 7 m m 1 3 p d f 1 0 6 S e p 1 8 2 3 : 4 8 : 4 6

PAGE 66

T -:T-MobileUS TMUS ... ... 26 66.64 54.60 2278 65.52 +3.2TAT Tch h TATT .34e 5.2 15 11.65 6.40 5 6.50 -38.1TCG BDC n CGBD 1.48a 8.8 12 20.30 16.73 178 16.80 -16.2TD Ameritr AMTD .84 1.5 27 63.01 42.23 3528 56.13 +9.8tTDH Hld n PETZ ... ... ... 31.75 2.20 6 2.06 -63.5TESSCO TESS .80 4.3 36 24.85 12.15 3 18.50 -8.2TFS Fncl TFSL 1.00f 6.3 53 16.62 14.32 219 15.75 +5.4TG Thera TGTX ... ... ...dd 17.35 7.25 1087 11.90 +45.1THL Credit TCRD 1.08 12.5 9q 9.67 7.70 126 8.63 -4.6TKK Sy un TKKSU ... ... ... 10.08 10.00 74 10.06 +.2TMSR Gl s TMSR ... ... 86 10.32 3.50 1 3.86 -22.5TOP Shi rs TOPS ... ... ... 35.50 .69 118 .91 -63.9TPI Co n TPIC ... ... ... 32.22 16.35 205 27.45 +34.2TSR Inc TSRI ... ... 42 9.40 3.80 1 7.50 +44.2TTEC Hl TTEC .54f 2.1 25 43.75 24.35 66 25.85 -35.8TTM Tch TTMI ... ... 41 19.91 13.72 1280 17.89 +14.2Tabula n TRHC ... ... ...dd 91.16 20.20 422 83.95 +199.3sTactSys n TCMD ... ... ...cc 70.49 22.72 284 68.79 +137.4Taitron h TAIT .10 4.8 ...dd 2.89 1.22 15 2.10 +24.7TakeTwo TTWO ... ... ...dd 138.65 92.81 1347 130.35 +18.7sTalend n TLND ... ... ...dd 65.23 35.46 302 66.20 +76.6TandmD rs TNDM ... ... ...dd 47.40 2.14 2751 44.22 +1773.7TandyLthr TLF ... ... 11 8.75 6.79 3 7.50 -3.2Tantech n TANH ... ... ... 4.54 1.10 625 1.57 -39.1Taoping h TAOP ... ... ...dd 5.20 1.05 94 1.32 -10.8Tapimmu n TPIV ... ... ... 13.55 2.58 121 9.18 +134.2Tarena TEDU .28e 3.3 ...dd 15.97 7.11 103 8.43 -43.8TaylrDv TAYD ... ... 26 15.14 9.70 12.00 -10.6tTechData h TECD ... ... 23 108.62 71.25 337 71.81 -26.7TechComm TCCO ... ... ...dd 15.40 3.70 8 4.79 -58.2TechTarg TTGT ... ... ... 34.47 9.97 410 22.41 +61.0Tecnoglass TGLS .56 5.9 22 10.29 6.67 14 9.42 +28.2Tecogen TGEN ... ... ... 4.20 2.05 12 3.09 +14.4Telenav TNAV ... ... ...dd 6.85 4.50 49 5.45 -.9Teligent TLGT ... ... ...dd 7.34 2.43 296 3.98 +9.6Tellurian rs TELL ... ... ...dd 13.74 6.45 2875 7.82 -19.7Tenable n TENB ... ... ... 35.51 29.10 962 30.77 +1.7TenaxTh rs TENX ... ... ... 12.63 4.41 2 5.56 -43.3TenzAcq un TZACU ... ... ... 10.12 10.01 26 10.05 +.2TerrFmP lf TERP 2.13e 19.4 ... 14.20 9.55 395 10.99 -8.1TerritBcp TBNK .88f 2.9 15 33.00 29.14 6 29.90 -3.1Tesaro TSRO ... ... ...dd 136.45 25.62 2528 34.52 -58.3Tesla Inc TSLA ... ... ...dd 389.61 244.59 7473 280.95 -9.8TetraTc TTEK .48 .7 29 71.00 42.65 142 70.35 +46.1Tetraphase TTPH ... ... ...dd 7.98 2.05 1331 3.31 -47.5TexCapB 42 TCBIL 1.63 6.3 ... 26.05 25.00 8 25.60 +1.3TexCapB pf TCBIP 1.63 6.4 ... 25.83 25.00 6 25.29 -1.0TxCapBsh TCBI ... ... 18 103.05 69.65 307 89.65 +.8TxCapB wt TCBIW ... ... ... 71.00 67.14 68.26 TexInst TXN 2.48 2.2 28 120.75 81.25 4803 110.89 +6.2sTexRdhse TXRH 1.00 1.4 33 71.14 44.29 847 72.77 +38.1The9Ltd rs NCTY ... ... ... 5.04 .83 510 1.12 -41.7TherapMD TXMD ... ... ...dd 7.66 4.34 2637 6.24 +3.3TherpxBio n TRPX ... ... ... 7.69 3.00 131 4.55 -14.8TheravBio TBPH ... ... ...dd 35.90 21.27 122 28.73 +3.0TheStreet TST .10 4.7 4 2.50 .82 22 2.15 +48.31347PrpIns PIH ... ... 43 8.25 6.55 1 6.80 -6.21347PrIn pf PIHPP 2.00 7.8 ... 28.00 24.15 2 25.59 +4.93PEA Int n TPNL ... ... ... 4.10 2.63 71 3.30 -9.6ThundBr n TBRG ... ... ... 9.77 9.60 6 9.74 +.9sThundBr un TBRGU ... ... ... 10.18 9.97 249 10.17 +1.2TiberAcq n TIBR ... ... ... 9.75 9.55 0 9.70 +1.4sTiberAc un TIBRU ... ... ... 10.27 10.00 95 10.28 +2.6TileShop TTS .20 ... 43 16.05 5.15 142 7.70 -19.8Tilray n TLRY ... ... ... 97.36 20.10 13393 80.10 +257.7TmbrlndBc TSBK .52a 1.5 18 39.45 25.50 5 34.21 +28.9Tiptree TIPT .14 2.1 20 7.24 5.35 61 6.60 +10.9TitanMach TITN ... ... ...dd 25.09 11.88 175 17.31 -18.2TitanPh rs TTNP ... ... ... 2.85 .60 48 .67 -49.4TivityHlth TVTY ... ... 19 48.50 29.95 370 34.85 -4.7Tivo Cp TIVO .72 5.3 ...cc 20.18 11.30 565 13.60 -12.8Tocagen n TOCA ... ... ... 14.66 7.52 182 11.38 +11.0TonixPh rs TNXP ... ... ...dd 5.11 .89 187 1.02 -70.4TopImage TISA ... ... ...dd 1.75 .95 19 .98 -14.0Torchlght TRCH ... ... ...dd 1.51 1.01 131 1.11 -17.5sTottenAc n TOTA ... ... ... 9.75 9.63 14 9.67 +.2TottenA rt TOTAR ... ... ... .41 .36 0 .38 TottenAc un TOTAU ... ... ... 10.24 10.12 10.23 +1.0TowerSemi TSEM ... ... 12 36.69 19.26 495 21.16 -37.9TownSprts CLUB ... ... ...dd 14.85 5.00 111 8.40 +51.4TowneBank TOWN .64 2.0 ... 35.30 27.85 62 32.65 +6.2TraconPh n TCON ... ... ...dd 3.95 1.90 30 2.10 -37.3TractSupp TSCO 1.24 1.4 26 91.92 54.76 1490 89.91 +20.3TradDsk A n TTD ... ... ... 147.50 40.70 914 139.25 +204.5TrnWEnt TWMC ... ... 2 3.10 .80 19 .80 -55.9TransAct TACT .36 2.6 33 15.80 8.75 7 14.10 +6.4Transcat TRNS ... ... 34 25.35 12.00 17 22.80 +60.0TransGlb TGA .14 4.3 ...dd 4.13 1.07 252 3.24 +125.2TranslBio n TBIO ... ... ... 16.60 9.21 127 11.09 -3.7TravelCtrs TA ... ... ...dd 6.10 3.05 595 5.60 +36.6sTravCtrs 28 TANNI 2.06 8.1 ... 25.68 22.17 35 25.45 +.8TravelC 29 TANNL 2.00 8.1 ... 25.27 21.00 42 24.61 -2.3Travelct 30 TANNZ 2.00 8.0 ... 25.55 21.10 38 24.90 -.4Travelzoo TZOO ... ... 43 21.15 5.75 103 11.60 +79.8TrmntMtg n TRMT ... ... ...dd 17.94 11.10 0 12.06 -17.9Trevena TRVN ... ... ...dd 2.88 1.34 1108 1.71 +6.9sTricida n TCDA ... ... ... 37.88 21.87 161 36.28 +39.5TriCoBsh TCBK .68 1.7 23 43.80 33.36 55 39.19 +3.5TridntAcq n TDAC ... ... ... 9.85 9.72 372 9.82 +.7TridntAcq un TDACU ... ... ... 10.14 10.00 10.10 +.7TrilliumTh TRIL ... ... ... 13.30 4.45 63 6.00 -17.2TriMas h TRS ... ... 22 31.75 22.70 68 30.65 +14.6Trimble TRMB ... ... 58 45.70 32.01 1097 41.97 +3.3tTrinityBio TRIB .88 23.2 3 6.54 3.78 88 3.80 -25.5sTrinMrg n TMCX ... ... ... 9.83 9.72 1300 9.84 +.8TrinMrg un TMCXU ... ... ... 10.25 10.00 10.25 +2.4TripAdvis TRIP ... ... ...cc 62.36 29.50 1332 50.63 +46.9TriStCap TSC ... ... 19 30.10 20.30 119 29.85 +29.8TriStCap pf TSCAP 1.69 6.4 ... 26.86 25.75 0 26.31 +1.5TriumphBc TBK ... ... 24 44.05 28.00 127 42.30 +34.3Trivago n TRVG ... ... ... 15.68 4.01 477 4.48 -34.5Tronc TRNC ... ... ...cc 24.74 13.00 127 16.75 -4.8Trovagn rsh TROV ... ... ... 12.96 .65 367 .81 -78.1TrueCar TRUE ... ... ...dd 17.24 8.75 569 12.79 +14.2TruettHrst THST ... ... ...dd 3.19 1.26 40 1.85 -10.6Trupanion TRUP ... ... ...dd 46.70 20.52 265 37.37 +27.7TrstNY TRST .27f 2.9 17 9.70 7.51 199 9.18 -.3Trustmk TRMK .92 2.6 17 36.32 28.16 280 35.64 +11.9T2 Biosys TTOO ... ... ...dd 9.98 3.60 299 6.56 +59.2Tucows grs TCX ... ... 44 71.75 49.70 77 56.75 -19.0TuesMrn TUES ... ... ...dd 4.10 2.00 67 3.00 +9.1 Tuniu TOUR ... ... ...dd 9.88 5.81 45 7.27 -5.2TurtleBc rs HEAR ... ... ... 34.50 1.64 849 23.14 +1177.0TwlSeas n TWLV ... ... ... 9.94 9.50 1 9.57 +.4TwlSeas wt TWLVW ... ... ... TwlSeas un TWLVU ... ... ... 10.35 10.18 191 10.29 +.8TwlSeas rt TWLVR ... ... ... .45 .35 .42 +20.021stCFoxA FOXA .36 .8 21 50.15 24.81 7389 45.34 +31.321stCFoxB FOX .36 .8 19 49.65 24.30 3886 44.88 +31.521Vianet VNET ... ... 37 11.54 5.01 465 9.66 +21.1TwinDisc lf TWIN .36 1.4 70 31.95 16.85 21 26.08 -1.8TwoRvrBc TRCB .22f 1.3 20 20.75 16.51 6 17.20 -5.12U TWOU ... ... ...dd 98.58 47.50 460 83.28 +29.1TymeTch n TYME ... ... ... 9.50 2.01 636 2.23 -65.0U -:US AutoPts PRTS ... ... 3 3.14 1.08 74 1.51 -40.1US Concrte USCR ... ... 32 86.35 44.00 366 48.35 -42.2US Gld rs USAU .21e ... ... 3.27 .99 67 1.08 -33.7UFP Tch UFPT ... ... 26 37.25 25.88 32 35.30 +27.0UMB Fn UMBF 1.16 1.5 20 82.14 62.27 184 75.67 +5.2sUSEcology ECOL .72 1.0 43 73.90 44.50 46 74.95 +47.0USGlobInv GROW .03 1.9 ... 7.49 1.29 47 1.60 -59.0USA Tc pf USATP ... ... ... 27.82 20.75 25.35 +.8USA Tech h USAT ... ... ... 16.83 5.11 847 15.35 +57.4USA Trk USAK ... ... ...cc 29.15 11.15 36 21.77 +20.1UTStarcm UTSI ... ... 24 6.51 2.09 8 3.63 -35.5Ubiquiti UBNT .25 .2 24 91.00 47.78 445 90.33 +27.2UltaBeauty ULTA ... ... 29 276.78 187.96 940 275.66 +23.2UltimSoft ULTI ... ... ...cc 314.07 181.59 335 311.13 +42.6UltraClean UCTT ... ... 6 34.59 12.75 1102 13.85 -40.0UltPetro n UPL ... ... ... 10.18 .92 2110 1.16 -87.3sUltragenyx RARE ... ... ...dd 87.95 41.67 451 84.40 +82.0Ultralife ULBI ... ... 23 10.95 5.80 14 8.45 +29.0Umpqua UMPQ .80 3.7 16 24.89 16.77 1363 21.53 +3.5UniQure QURE ... ... ... 43.23 7.52 339 39.39 +101.1UnicoA UNAM ... ... ...dd 10.60 6.80 7.15 -16.4UnionBkVA UBSH .92f 2.2 24 42.74 30.45 199 42.24 +16.8UnionBkVT UNB 1.20 2.3 25 55.00 41.35 2 51.85 -2.1UnBnOH UBCP .52 3.9 19 14.00 11.60 0 13.30 +.4UtdBOH UBOH .48 2.1 13 24.00 20.35 1 23.30 +5.0UBSI UBSI 1.36 3.5 24 39.95 31.70 291 39.30 +13.1UtdCmtyBc UCBA .40 1.5 ... 28.85 18.55 0 26.55 +29.2UtdCmBks UCBI .60f 2.0 18 34.18 24.47 197 30.11 +7.0UCmntyFn UCFC .28f 2.7 17 11.98 8.63 58 10.32 +13.0UtdFnBcp UBNK .48 2.7 16 19.35 15.47 75 17.77 +.7UtdFire UFCS 1.24 2.5 31 61.56 38.95 38 50.28 +10.3UtdInsur UIHC .24 1.2 ...dd 22.23 13.60 56 20.75 +20.3UtdNtrlF UNFI ... ... 10 52.69 31.84 599 34.22 -30.5USecBcCA UBFO .36 3.3 24 11.65 8.82 2 11.05 +.5US Engy rs USEG ... ... ...dd 1.96 .71 88 .89 -40.7USLime USLM .54 .7 22 101.40 70.56 4 76.25 -1.1UtdTherap UTHR ... ... 7 152.55 100.57 248 118.48 -19.9UtdGrdian UG 1.50e 8.3 27 21.33 15.00 3 18.00 -2.7UnitGrp UNIT 2.40 12.2 50 23.42 13.81 1755 19.69 +10.7UnityBcp UNTY .28 1.2 15 25.50 16.15 6 24.00 +21.5UnityBio n UBX ... ... ... 20.48 12.75 45 18.02 +8.2UnivDisp OLED .24 .2 75 209.00 78.75 1159 122.65 -29.0UnvElc UEIC ... ... 14 67.44 26.97 104 40.20 -14.9UnivFor s UFPI .35e .9 16 39.58 28.76 126 37.36 -.7UnvLogist ULH .42 1.2 27 37.68 16.60 59 36.20 +52.4UnvStainls USAP ... ... 67 31.20 17.44 47 29.53 +37.9UnivstPa UVSP .80 2.8 17 32.35 26.61 67 28.45 +1.4UnumTh n UMRX ... ... ...dd 17.66 10.15 499 13.16 +18.5UplandSoft UPLD ... ... ...dd 38.30 18.52 96 35.47 +63.8UrbanOne UONE ... ... ...dd 4.85 1.25 5 2.50 +35.1UrbanOnD UONEK ... ... ... 2.40 1.35 5 2.30 +31.4UrbanOut URBN ... ... 22 52.50 21.07 4232 43.54 +24.2UrogenP n URGN ... ... ... 69.57 23.79 88 44.60 +19.9UtahMed UTMD 1.08 1.2 ... 117.65 70.65 9 90.70 +11.4Uxin Ltd n UXIN ... ... ... 10.49 5.08 615 5.34 -44.8V -:VBI Vac n VBIV ... ... ... 5.10 1.78 379 2.26 -47.1VEON VEON .29e 10.0 ... 4.47 2.20 2057 2.89 -24.7VOXX Intl VOXX ... ... 5 8.85 4.64 30 5.40 -3.6VSE Corp s VSEC .32f .9 14 59.90 36.20 14 36.63 -24.4Vaccinex n VCNX ... ... ... 12.00 9.05 11 9.97 -12.4Valerits hn VLRX ... ... ... 6.79 1.02 131 1.12 -60.7ValueLine VALU .76 3.1 23 26.94 15.90 1 24.34 +25.8VanE GenD GNRX ... ... ...q 64.65 54.44 25 62.59 +5.5VanE VecBi BBH ... ... ...q 136.83 111.36 11 131.44 +5.5VandaPhm VNDA ... ... ...dd 23.35 11.90 734 18.85 +24.0VangIntHi VYMI 2.17e 3.5 ... 72.32 60.91 61 61.51 -8.2VangIntDiv VIGI 1.15e 1.8 ... 70.39 62.15 45 63.58 -4.1VangEMGv VWOB 3.54 4.7 ...q 81.69 74.31 152 74.78 -6.8V exUSRE VNQI 2.86e 5.1 ...q 65.20 55.74 241 56.40 -6.8VanShTTr VGSH 1.20a 2.0 ...q 60.93 59.69 2043 59.84 -.7VanSTCpB VCSH 2.08 2.7 ...q 80.37 77.84 822 78.26 -1.3VanTotBd n VTC 3.05 3.8 ... 88.99 80.51 5 81.33 -4.3VangR3K VTHR 2.17e 1.6 ...q 134.55 112.49 6 132.95 +8.2VanR2KGr VTWG .82e .5 ...q 160.14 122.70 14 157.34 +16.1VanR2KV VTWV 1.88e 1.6 ...q 119.55 99.83 7 117.83 +7.5VangR2K VTWO 1.50e 1.1 ...q 139.27 111.35 33 137.16 +12.2VanR1KGr VONG 1.65e 1.0 ...q 160.16 125.73 175 157.36 +14.0VanIntTTr VGIT 1.41 2.3 ...q 65.53 61.81 540 62.59 -2.1VanR1KV VONV 2.49e 2.2 ...q 114.79 100.45 90 111.01 +2.3VangR1K VONE 2.28e 1.7 ...q 134.14 112.50 11 132.56 +8.2VanMtgBSc VMBS 1.44 2.8 ...q 53.14 50.79 785 51.29 -2.2VanLTCpB VCLT 3.69 4.2 ...q 96.52 86.70 122 88.09 -8.0VanLTTrs VGLT 2.09 2.8 ...q 79.71 71.47 59 73.83 -5.3VanIntCpB VCIT 2.97 3.5 ...q 88.76 82.81 1120 83.92 -4.0VangSTIn VTIP .74e 1.5 ...q 49.66 48.52 692 48.97 +.3VanTIntBd BNDX .61a 1.1 ...q 55.28 53.84 1147 54.72 +.6VanTIntStk VXUS 1.54e 2.9 ...q 61.17 52.25 1137 52.90 -6.9VantEng n VEAC ... ... ... 10.00 9.62 1 10.00 +2.9VantEng wt VEACW ... ... ... 1.45 1.05 1.19 -.8VantEn un VEACU ... ... ... 10.53 9.97 10.53 +3.3VarexImag VREX ... ... ... 43.76 27.31 350 30.25 -24.7Varonis VRNS ... ... ...dd 83.10 38.35 195 74.00 +52.4VascuBio VBLT ... ... ... 9.05 1.55 108 1.65 -76.8Vaxart rs VXRT ... ... ... 11.88 2.76 7 3.05 -51.0sVectoIQ n VTIQ ... ... ... 9.64 9.51 1991 9.60 +.2sVectoIQ un VTIQU ... ... ... 10.17 9.97 150 10.20 +2.0VeecoInst VECO ... ... ...dd 22.35 10.00 788 11.65 -21.5sVBradley VRA ... ... 36 16.90 6.99 1447 16.81 +38.0Veracyte VCYT ... ... ...dd 12.86 5.23 214 11.48 +75.8Verastem VSTM ... ... ...dd 10.35 2.77 3337 8.79 +186.3Vericel VCEL ... ... ...dd 14.75 3.30 1757 13.05 +139.4sVerintSys VRNT ... ... 86 49.95 37.10 1980 51.70 +23.5Verisign VRSN ... ... 41 160.08 102.06 479 158.14 +38.2sVerisk VRSK ... ... 42 120.69 80.32 753 120.32 +25.3Veritex VBTX ... ... 22 33.08 23.84 112 30.11 +9.1 Veritone n VERI ... ... ... 74.92 10.00 122 10.47 -54.9Vermillion VRML ... ... ...dd 2.10 .47 92 .61 -68.7VeronaPh n VRNA ... ... ... 25.55 10.44 2 13.30 +12.0Verrica n VRCA ... ... ...dd 23.29 13.23 203 16.73 -4.4Versartis VSAR ... ... ...dd 22.10 1.35 334 1.65 -25.0VertexEn VTNR ... ... ...dd 1.50 .65 65 1.23 +29.5VertxPh VRTX ... ... ...cc 186.44 136.50 887 180.05 +20.1Veru Inc VERU ... ... ...dd 3.00 .90 157 1.85 +62.3ViaSat VSAT ... ... ...dd 80.26 59.16 358 61.60 -17.7ViacomA VIA .80 2.4 7 40.64 28.20 30 32.90 -5.7ViacomB VIAB .80 2.7 6 35.55 22.13 4722 29.26 -5.0Viavi VIAV ... ... 33 11.55 8.34 3171 11.15 +27.6Vical rs VICL ... ... ...dd 3.70 1.02 54 1.40 -23.5Vicor VICR ... ... ... 64.50 16.30 238 58.45 +179.7VicDvAcc n VSDA ... ... ... 30.34 25.71 30.34 +6.6VicMultiF n VSMV ... ... ... 30.24 24.92 1 30.16 +9.4Vict500VW CFA .44e .8 ...q 52.50 44.10 26 52.25 +7.1VictDisEnV CSF .38e .8 ...q 50.77 39.78 33 49.93 +10.6Vict500EV CFO .47e .9 ...q 52.45 44.01 55 52.20 +7.0VicEM Hi n CEY ... ... ... 28.35 23.31 1 23.61 -9.6VictDevVol CIZ .01j ... ...q 39.92 32.89 16 33.46 -4.7VictIncEV CDC 1.09e 2.3 ...q 48.81 43.43 42 48.41 +4.3VictSCVol CSA .16e ... ...q 51.78 40.99 2 51.06 +10.8VictIntlVol CIL .15e ... ...q 46.94 38.37 2 38.99 -4.1VicEmMkt CEZ ... ... ... 31.99 26.23 1 26.64 -10.2VictLCHiDv CDL .44e ... ...q 47.44 42.30 6 47.19 +4.1VictIntHiD CID .33e ... ...q 38.00 33.04 0 33.10 -8.6VictCap n VCTR ... ... ... 13.50 8.91 42 9.60 -17.2ViewRay n VRAY ... ... ... 13.21 5.15 1405 9.78 +5.6VikingTh n VKTX ... ... ...dd 13.43 1.05 1839 11.76 +189.7VikngTh wt VKTXW ... ... ... 3.84 .34 3.17 +25.3VillagB&T VBFC ... ... 53 35.00 26.90 33.75 +10.1VillSupMkt VLGEA 1.00 3.4 16 31.49 21.95 8 29.07 +26.8ViperEnPt VNOM 2.40e 6.3 43 40.48 16.75 770 38.11 +63.4VirTra n VTSI ... ... ...cc 7.36 4.14 29 5.37 -14.8Virco VIRC .06 1.2 ... 6.05 3.95 1 5.00 -1.0VirtuFin n VIRT .96 4.5 11 37.85 13.10 385 21.45 +17.2VirtusInv VRTS 2.20f 1.8 15 138.03 103.81 41 122.55 +6.5VirtusIn pf VRTSP 1.81 1.8 ... 114.06 96.15 0 103.03 +2.1Virtusa VRTU ... ... ...cc 58.58 33.50 71 57.25 +29.9VistaGn n VTGN ... ... ... 2.65 .69 239 1.31 +17.7tVisteon s VC ... ... 21 140.64 105.91 498 105.78 -15.5VitalThera VTL ... ... ...dd 9.75 3.05 486 7.30 +22.7ViveveMd n VIVE ... ... ...dd 6.00 1.60 371 3.14 -36.8Vivopwr n VVPR ... ... ... 6.69 1.02 11 1.65 -43.1Vivus VVUS ... ... 3 1.02 .33 431 .56 +11.7Vodafone VOD 1.82e 8.5 ... 32.75 21.13 8063 21.49 -32.6VoyagerT n VYGR ... ... ...dd 31.91 9.99 277 19.56 +17.8vTvThera n VTVT ... ... ...dd 8.40 .65 105 .99 -83.5Vuzix VUZI ... ... ...dd 11.40 4.10 95 6.45 +3.2W -:WCF Bcp n WCFB .20 2.2 ... 10.40 8.75 9.17 -3.7sWD 40 WDFC 2.16 1.2 44 181.90 106.30 46 180.55 +53.0WMIH WMIH ... ... ...dd 1.67 .60 3852 1.51 +77.9WSFS s WSFS .44 .9 15 57.70 42.45 149 48.75 +1.9sWSI Inds WSCI .16 2.3 76 6.55 2.90 405 6.85 +14.2WVS Fn WVFC .32a 2.0 25 18.05 14.76 16.02 +3.5WalgBoots WBA 1.76f 2.6 14 83.89 59.07 5027 68.03 -6.3WashFed WAFD .72f 2.1 15 37.70 29.80 348 34.05 -.6WashFd wt WAFDW ... ... ... 19.40 16.65 19.20 +8.2WshTrst WASH 1.72 2.9 19 63.25 49.15 18 59.20 +11.2WaterstnF WSBF .48a 2.8 16 20.05 16.60 35 16.90 -.9WaveLfSc n WVE ... ... ... 55.95 21.00 110 50.10 +42.7WaysideT WSTG .68 5.6 6 17.25 11.19 14 12.05 -27.8Web.com WEB ... ... 11 28.35 15.75 108 27.93 +28.1WeiboCorp WB ... ... ... 142.12 70.13 1674 72.26 -30.2WelleslyBc WEBK .22 .6 23 34.50 26.00 34.20 +15.2Wendys Co WEN .34 1.9 19 18.68 13.57 4766 17.45 +6.3WernerEnt WERN .36 1.0 23 43.95 32.85 585 37.35 -3.4Wesbanc WSBC 1.16 2.4 20 51.12 36.12 131 48.46 +19.2WestBcp WTBA .80 3.3 15 28.00 21.15 6 23.95 -4.8WAmBcp WABC 1.60 2.5 31 64.76 49.38 42 63.99 +7.5WestellT rs WSTL ... ... 32 4.60 2.50 14 2.85 -24.0tWDigital WDC 2.00 3.5 6 106.96 58.92 5972 57.79 -27.3WstNwEnB WNEB .16 1.5 23 11.25 9.80 17 10.75 -1.4WstptFuel g WPRT ... ... ...dd 4.33 2.10 912 3.35 -10.9tWestwtrRs WWR ... ... ... 1.57 .20 945 .20 -81.8WeycoGp WEYS .92 2.5 22 39.93 27.00 39 36.34 +22.3Wheeler wt WHLRW ... ... ... .11 .01 .03 -17.6Wheelr pfB WHLRP 2.25 11.8 ... 23.12 12.58 26 19.11 -12.7Wheelr pfD WHLRD 2.19 10.3 ... 23.39 14.66 37 21.17 +5.3Wheeler rs WHLR 1.36 24.1 ...dd 12.30 3.25 56 5.64 -43.5WhiteHFin WHF 1.42 10.2 9 15.80 10.92 20 13.87 +3.4Wilhelmina WHLM ... ... 28 7.54 5.14 5 6.47 WillScot wt WSCW ... ... ... 1.50 .51 1.35 -6.3WillScot WSC ... ... ... 17.70 9.45 295 17.25 +35.8WillmValV WVVI ... ... 24 8.86 7.81 1 8.00 -3.0WillVV pfA WVVIP .22e 4.4 ... 6.00 4.17 4.98 -4.5Willdan WLDN ... ... 26 33.75 19.25 26 32.70 +36.6WillisLFn WLFC ... ... 13 36.70 22.51 6 34.10 +36.6WillisTwW WLTW 2.40 1.6 42 165.00 142.67 647 149.57 -.7Windstm rs WIN ... ... ... 13.65 3.03 960 4.06 -56.1sWingstop n WING .32f .5 91 67.62 31.53 704 68.87 +76.7Winmark WINA .60 .4 25 153.70 121.55 4 151.70 +17.2WinsFin WINS ... ... ... 390.88 33.38 2 72.00 -60.0Wintrust WTFC .76 .9 18 99.96 67.74 392 88.96 +8.0Wintrust wt WTFCW ... ... ... 63.47 46.12 59.60 -2.1Wintrst pfD WTFCM 1.64 6.0 ... 29.31 26.58 5 27.13 -3.0WisdTrMdE GULF 1.10e 5.8 ...q 20.14 16.45 5 18.88 +7.2WT SCQDv DGRS .66e 1.7 ...q 38.74 31.73 7 38.24 +7.0WT USQDv DGRW .59e 1.3 ...q 44.54 36.95 107 43.95 +6.1WTChixSte CXSE 1.54e 2.2 ...q 96.79 69.58 17 71.12 -17.5WTEMCpBd EMCB 3.18 4.6 ...q 73.96 68.12 1 68.45 -6.4WisdomTr WETF .12 1.5 21 13.41 7.70 805 7.92 -36.9WTEMQDv DGRE .67e 2.8 ...q 28.95 23.66 3 23.90 -12.3WT NegAB AGND .78 1.8 ...q 45.12 42.75 6 43.41 +.2WT IntHdg AGZD .84 1.8 ...q 49.15 47.59 8 47.87 -1.1WT NegHY HYND .90e 4.2 ...q 22.48 20.26 12 21.18 +3.3WT IntHY HYZD 1.02 4.2 ...q 26.52 23.49 196 24.06 -.4tWTGermH DXGE 1.39e 2.5 ...q 33.99 29.47 4 29.55 -8.2WT JpSCEq DXJS 1.10e .5 ...q 47.87 39.36 12 42.32 -8.2tWTEMCnG EMCG .59e 2.8 ...q 28.89 21.12 9 21.10 -21.6Wix.com WIX ... ... ... 112.40 50.90 423 106.30 +84.7Woodward WWD .57 .7 29 89.30 68.56 145 79.39 +3.7Workday WDAY ... ... ...dd 157.12 95.35 2437 144.52 +42.0Workhrs rs WKHS ... ... ...dd 3.82 .91 280 1.20 -53.1WldAccept WRLD ... ... 18 125.14 71.02 63 120.44 +49.2WrightMed WMGI ... ... ...dd 29.89 19.01 1146 27.80 +25.2WrightM rt WMGIZ ... ... ... 1.74 .61 1.41 -6.4tWynn WYNN 3.00 2.3 35 203.63 138.10 6213 127.85 -24.2 Nasdaq Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Money FundsAB Government Money ... 1.87 AB Government Money ... 1.88 AB Government Money ... 1.88 AIM MMCshRes 21 1.45 AIMMMInv 21 1.60 AIM Premier Portfoli 28 2.06 AIM Premier Tax Exem 7 1.38 AIM Premier U.S. Gov 24 1.84 AIM Short Term Invts 21 1.85 AIM Short Term Invts 9 1.34 AIM Short Term Invts 11 1.92 AIM Short Term Invts 23 2.08 AIM Short Term Invts 27 1.85 AlBernExRK p ... 1.83 AllBrnExRsv I ... 1.86 AlliBernExRsvA ... 1.70 AlliBernExRsAd ... 1.70 AlliBernExRsvB ... 1.61 AlliBernExRsC ... 1.68 ABGovMMSel 16 1.84 AmC CapPr 40 1.52 AmC Prime 38 1.66 AmCentUSGv 31 1.53 AmCPrime t 38 1.41 American Century Pri 38 .91 BBH MM Inst 44 1.74 BBH MMkt 44 1.48 BLFMuniDlr 22 1.13 BMOGov I p 9 1.80 BMO Gov Y 9 1.55 BMO Institutional Pr 19 1.99 BMO Institutional Pr 19 1.74 BMOPrimeI p 17 1.98 BMO Prime Y 17 1.72 BNY Mellon Governmen 32 1.46 BNYMellon M 32 1.71 BNY Mellon National 13 .95 BR TFdCsMg 27 1.35 BL FedTrDlr 38 1.60 BLFTrCsMg 40 1.35 BLFT Adm 27 1.76 BlackRock Cash Fds, 26 1.90 BLFFedFDlr 24 1.60 BLFedFdPCS p 24 1.34 BLFFedFnd 24 1.85 BRInst 28 1.99 BLFCASel p 6 .34 BLFedFdSel p 24 1.02 BLMunFdSel 22 .58 BLFTempFdSel 30 1.39 BlackRock Liquidity 24 1.81 BlackRock Liquidity 38 1.44 BlackRock Liquidity 24 1.45 BlackRock Liquidity 40 1.45 BlackRock Liquidity 7 .54 BlackRock Liquidity 27 1.45 BlackRock Liquidity 38 1.34 BlackRock Liquidity 24 1.35 BlackRock Liquidity 40 1.02 BlackRock Liquidity 27 1.81 BlackRock Liquidity 27 1.02 BLF FedTr 38 1.84 BLF TrsTr 40 1.85 BLFTrsTrDlr 40 1.60 BLFT FundDlr 27 1.60 BLFMunCsh 11 1.08 BRInvest 28 1.64 BlackRock Money Mark 28 .89 BLNYMfPCS p 6 .89 BRSvc 28 1.72 BLFTempFdPCS 30 1.56 BRLiqTrsTAd 40 1.75 BLFM MuniCsh 11 1.33 BLF TempFd 30 2.06 BLFTmpDlr 30 1.81 BLFTmCsDlr 30 1.84 BLFedTrAd 38 1.74 BLCAMunPC p 6 .65 BlkrkLqTmpAd 30 1.96 BRLiqTmpCR 30 1.66 BLMuAdm 22 1.28 BLF TmpCsh 30 2.07 BLFT TrFund 27 1.85 BLFedAdm 24 1.75 BLMuCshMg 20 .90 BLFTmCshMg 30 1.56 CNIGovtA p 40 1.26 California Tax-Free 26 1.02 CapResFd p 27 1.29 Cash Account Tr, Gov 17 1.67 Cash Account Tr, Gov 17 1.87 Cash Account Trust 17 1.03 Cash Account Trust: 41 .49 Cash Acct Tr: Govt & 17 1.80 Cash Acct Tr: Tax Ex 41 .91 Cash Acct Tr: Tax Ex 41 1.28 Cash Acct Tr: Tax Ex 41 1.32 CashMgtInst 15 1.71 CashResInst 15 1.77 CavanalCshAd 22 1.44 Cavanal Hill Governm 22 1.76 Cavanal Hill Governm 22 1.81 Cavanal Hill Governm 22 1.73 Cavanal Hill U.S. Tr 20 1.73 Cavanal Hill U.S. Tr 20 1.81 Cavanal Hill U.S. Tr 20 1.61 CavanalTrAdm 20 1.31 CitiznSelTreA 55 1.90 CitiznSelTreB 55 1.70 CityNaRoGv p 40 1.11 CityNRochGv 40 1.56 Columbia Government 29 1.66 Columbia Government 29 1.65 Columbia Government 29 1.65 Columbia Government 29 1.84 Columbia Government 29 1.65 ColumbiaA 29 1.65 Columbia Z 29 1.65 DWSMSerMgd 15 1.88 DWSMSerInst 15 1.88 DWS MMkt 28 1.66 DWS Variable NAV Mon 24 2.17 DavisGvtA 46 1.40 Deutsche Money Marke 28 1.40 Deutsche Money Marke 28 .67 Deutsche Money Marke 28 1.66 DryBasic 44 1.79 DryInsPfGHm 13 1.83 DryInsPfGvP 13 1.58 DryTrsAgcyC 8 1.54 DryResInst 13 1.88 Dreyfus Cash Mgmt Ad 43 2.03 Dreyfus Cash Mgmt In 43 2.13 Dreyfus Cash Mgmt In 43 1.88 Dreyfus Government S 38 1.41 Dreyfus Government S 38 1.56 Dreyfus Government S 38 1.71 Dreyfus Government S 38 1.81 Dreyfus Govt Cash Mg 19 1.85 Dreyfus Govt Cash Mg 19 1.59 Dreyfus Govt Cash Mg 19 1.74 Dreyfus Govt Cash Mg 19 1.45 Dreyfus Institutiona 55 1.96 Dreyfus Institutiona 29 2.05 Dreyfus Institutiona 46 1.56 Dreyfus Institutiona 46 1.80 Dreyfus Institutiona 8 1.84 Dreyfus Instl Prefer 29 1.99 Dreyfus Liquid Asset 45 1.79 Dreyfus Liquid Asset 45 1.40 Dreyfus Municipal Ca 16 1.14 Dreyfus Municipal Ca 16 .90 Dreyfus New York Mun 16 1.27 Dreyfus New York Mun 16 1.01 Dreyfus Prime Money 28 2.00 Dreyfus Tax Exempt C 10 1.37 Dreyfus Tax Exempt C 10 1.11 Dreyfus Treasury Cas 24 1.87 Dreyfus Treasury Cas 24 1.62 Dreyfus Treasury Cas 24 1.78 Dreyfus Treasury Cas 24 1.47 Dreyfus Treasury Sec 31 1.82 Dreyfus Treasury Sec 31 1.57 Dreyfus Treasury Sec 31 1.72 Dreyfus Treasury Sec 31 1.43 Dreyfus Treasury and 6 1.87 DryfLA 45 1.48 DryInTrAgcHm 8 1.79 DryTrPmCsh I 46 1.85 DryfGenTrPrA 38 1.00 EdwJones IS 29 .80 EdwJonesRS 29 .78 FIMMDom I 19 2.01 FIMMDomII 19 1.86 FIMMDomIII 19 1.76 FIMMGov I 22 1.83 FIMMGovII 22 1.68 FIMMGovIII 22 1.58FIMM Government Port 22 1.87 FIMMMMkt I 25 2.08 FIMMMMktII 25 1.93 FIMMMMktIII 25 1.82 FIMMTrOnlyII p 34 1.71 FIMMTrOnly3 34 1.61 FIMMTrOnly I 34 1.86 FIMM Treasury Only P 34 1.90 FIMM Treasury Portfo 24 1.88 FIMMTry I 24 1.84 FIMMTryII 24 1.69 FIMMTryIII 24 1.59 FedCAMuniII 30 .88 FedCAMunCS p 30 .53 FedCAMunCap 30 1.18 FedGovOblCp 27 1.72 FedGovOb IS 27 1.84 FedGovOblSv 27 1.61 FedMMEagle 29 1.84 FedNYMun WS 42 1.29 FedPAMu WS 18 1.16 FedPrCshObCp 27 1.93 FedPrVlObSv 1 1.83 FedPrVlOblCp 1 1.98 FedPrVluObl 1 2.08 FedPrCshOblIS 27 2.03 FdPrCshObSv 27 1.78 FedPriOb IS 24 2.08 FedPrObSvc 24 1.88 FedTrstUSTr 25 1.84 FedTrsOb IS 27 1.86 FedTreasObSv 27 1.61 FedTrsOblCp 27 1.76 FedUSTCshSv 42 1.59 FedUSTrsIns 42 1.84 FedVaMuCsCS p 24 .60 Federated Government 27 .88 Federated Government 38 1.48 Federated Government 26 1.14 Federated Government 26 .74 Federated Government 26 .74 Federated Government 26 1.14 Federated Government 27 1.18 Federated Government 27 1.03 Federated Government 27 1.87 Federated Institutio 6 1.38 Federated Institutio 29 1.79 Federated Institutio 29 1.94 Federated Institutio 24 2.03 Federated Institutio 29 2.04 Federated Municipal 30 .88 Federated Municipal 30 1.12 Federated Municipal 30 .64 Federated Municipal 30 .76 Federated Prime Cash 27 1.09 Federated Prime Cash 27 1.24 Federated Prime Cash 27 1.33 Federated Prime Cash 27 1.53 Federated Prime Cash 27 1.72 Federated Treasury O 27 1.60 Federated Trust for 25 1.14 Federated Trust for 25 1.01 FedMstr 1 1.94 FidTrAdvC t 26 .58 Fidelity California 19 1.28 Fidelity California 19 1.03 Fidelity Domestic Po 19 1.96 Fidelity Flex Govern 24 2.02 Fidelity Government 22 1.06 Fidelity Government 22 1.31 Fidelity Government 22 1.69 Fidelity Government 22 1.76 Fidelity Government 22 1.31 FidGovPortS 22 1.78 Fidelity Insti Money 25 2.12 Fidelity Insti Money 19 2.05 Fidelity Insti Money 19 1.51 Fidelity Insti Money 24 1.34 Fidelity Insti Money 34 1.36 Fidelity Investments 21 2.07 Fidelity Investments 21 1.98 Fidelity Investments 21 1.78 Fidelity Investments 21 1.88 Fidelity Investments 21 2.03 FidCashRes 22 1.64 FidSpGov 22 1.59 FidSpMM 24 1.83 FidSpUSTr 34 1.63 FidMMPortS 25 2.03 Fidelity Massachuset 25 1.33 Fidelity Massachuset 25 1.08 Fidelity Money Marke 24 1.95 Fidelity New Jersey 41 1.33 Fidelity New Jersey 41 1.08 Fidelity New York AM 19 1.33 Fidelity New York AM 19 1.08 Fidelity SAI Municip 21 1.45 Fidelity Series Gove 24 2.01 Fidelity Tax-Exempt 28 1.26 Fidelity Treasury Mo 26 1.60 Fidelity Treasury On 34 1.81 FidTrPortsS 24 1.79 FidTrsyCR 26 1.07 FidTryDly M 26 1.32 FstAmTrObD 13 1.41 FstAmGvObA p 14 1.23 FstAmPrObY 15 1.72 FstAmTrObA p 13 1.26 FstAmTrObY 13 1.56 First American Gover 14 1.84 First American Insti 15 2.03 First American Treas 13 1.87 First American U.S. 24 1.80 First American U.S. 24 1.40 First American U.S. 24 1.25 First American U.S. 24 1.55 FsAmGvObII 14 1.68 FstAmTrObII 13 1.71 FsAmISTrII 24 1.70 FstAmPrObZ 15 2.03 FstAmPrObl 15 1.77 FsAmPrObII 15 1.87 FstAmTrObZ 13 1.83 FstAmTreResA 13 1.07 Gabelli U.S. Treasur 59 1.94 Gabelli U.S. Treasur 59 1.94 GabelliUST 59 1.94 GartmrMMPr 27 1.46 GnCAMuB 9 .59 GnTrsAgcy A 10 1.29 GnTrsAgcy R 10 1.49 GnGvSec 16 1.19 GeneralB p 38 1.23 General Government S 16 1.43 GnGovB p 16 .99 General Money Market 38 1.65 General Municipal Mo 13 .96 General Treasury Sec 38 1.26 General Treasury Sec 38 1.45 General Treasury and 10 1.04 GnMMkt 38 1.48 Goldman Sachs Fds, F 36 1.75 Goldman Sachs Fds, F 36 1.82 Goldman Sachs Financ 37 2.06 Goldman Sachs Financ 37 1.66 Goldman Sachs Financ 37 1.91 Goldman Sachs Financ 32 1.77 Goldman Sachs Financ 32 1.37 Goldman Sachs Financ 32 1.62 Goldman Sachs Financ 31 1.76 Goldman Sachs Financ 31 1.36 Goldman Sachs Financ 31 1.61 Goldman Sachs Financ 35 2.06 Goldman Sachs Financ 35 1.66 Goldman Sachs Financ 35 1.91 Goldman Sachs Financ 39 1.60 Goldman Sachs Financ 39 1.35Goldman Sachs Financ 39 1.75 Goldman Sachs Financ 36 1.35 Goldman Sachs Financ 36 1.60 Goldman Sachs Financ 32 1.84 Goldman Sachs Financ 39 1.82 Goldman Sachs Financ 31 1.83 Goldman Sachs Financ 37 2.13 Goldman Sachs Financ 35 2.13 Goldman Sachs Financ 35 2.01 Goldman Sachs Financ 37 2.02 Goldman Sachs Financ 31 1.71 Goldman Sachs Financ 39 1.70 Goldman Sachs Financ 32 1.72 Goldman Sachs Financ 36 1.70 Goldman Sachs Financ 39 1.20 Goldman Sachs Financ 39 1.05 Goldman Sachs Financ 39 1.50 Goldman Sachs Financ 36 1.20 Goldman Sachs Financ 36 1.05 Goldman Sachs Financ 36 1.50 Goldman Sachs Financ 31 1.21 Goldman Sachs Financ 31 1.06 Goldman Sachs Financ 31 1.51 Goldman Sachs Financ 37 1.82 Goldman Sachs Financ 32 1.22 Goldman Sachs Financ 32 1.07 Goldman Sachs Financ 32 1.52 Goldman Sachs Financ 35 1.52 Goldman Sachs Financ 35 1.37 Goldman Sachs Financ 35 1.82 Goldman Sachs Financ 37 1.37 Goldman Sachs Financ 37 1.52 Goldman Sachs Financ 32 .87 Goldman Sachs Financ 32 1.62 Goldman Sachs Financ 32 1.87 Goldman Sachs Financ 40 1.34 Goldman Sachs Financ 40 1.81 Goldman Sachs Financ 40 1.49 Goldman Sachs Financ 40 1.74 Goldman Sachs Financ 40 1.04 Goldman Sachs Financ 40 1.69 Goldman Sachs Financ 40 1.59 Goldman Sachs Financ 40 1.84 Goldman Sachs Invest 39 1.58 Goldman Sachs Invest 39 1.43 Goldman Sachs Invest 39 1.27 Goldman Sachs Invest 23 .35 Goldman Sachs Invest 23 1.10 Goldman Sachs Invest 39 1.82 Goldman Sachs Invest 39 2.07 Goldman Sachs Invest 39 1.08 Goldman Sachs Invest 39 1.82 GovTxMgSvc 38 1.55 GovObTR 27 1.35 GovTxMgIS 38 1.80 Government Fund Clas 36 1.72 Government Obligatio 14 1.86 Government Obligatio 14 1.83 GovResFd P 26 .99 HSBC U.S. Government 19 1.74 HSBC U.S. Government 19 1.85 HSBC U.S. Government 19 1.79 HSBC U.S. Government 19 1.81 HSBC U.S. Treasury M 24 1.73 HSBC U.S. Treasury M 24 1.48 HSBC U.S. Treasury M 24 1.84 HSBC U.S. Treasury M 24 1.80 HSBC U.S. Treasury M 24 1.82 HSBCUSGov A 19 1.34 HSBCUSGov D 19 1.49 Harbor Money Market 41 1.52 Harbor 41 1.69 HeritAdm 15 1.88 HeritInst 15 2.01 HewittMM p 26 1.35 ING MM A 27 1.60 ING MM I 27 1.60 Invesco Government M 21 1.66 InvescoA5 21 1.45 InvescoC5 p 21 .70 Invesco Tax Exempt C 9 .60 Invesco Tax-Exempt C 9 .62 Investor Cash Tr, Tr 12 1.67 Investor Tax-Exempt 23 1.25 Investor Tax-Exempt 23 .85 Investor Tax-Exempt 23 1.10 Investor Tax-Exempt 23 1.32 Investor Tax-Exempt 23 1.20 Investor Tax-Exempt 23 .70 Investor Tax-Exempt 23 .55 Investor Tax-Exempt 23 1.00 InvCshTrTrs 12 1.81 Investors Cash Tr, T 12 1.28 Investors Cash Trust 12 1.82 Ivy Cash Management 25 .56 Ivy Cash Management 25 .63 Ivy Cash Management 25 1.52 Ivy Government Money 18 1.53 Ivy Government Money 18 1.59 IvyMonyyC t 18 .55 IvyMnyA 18 1.24 IvyMM B 18 .36 JPMGvMMAg 34 1.76 JPMLqAsR 26 1.54 JPMGvPrem 34 1.57 JPMGvCap 34 1.84 JPMTrPlInv 17 1.51 JPMTrPlRs 17 1.32 JPMorg100 Agcy 46 1.76 JPM100 SecP 46 1.57 JPM100 TrInst 46 1.81 JPMorgan100 46 1.43 JPMLqAstP 26 1.79 JPMorganFed 34 1.41 JPMorFedAgcy 34 1.74 JPMorgFedPr 34 1.55 JPMLqAstAg 26 1.98 JPMLqAstC p 26 1.27 JPMLqAstMrg 26 1.65 JPMLqAstInst 26 2.03 JPMMunInst 6 1.38 JPMMuMorg 6 1.00 JPMNYMuR p 6 .86 JPMorgPrm 23 1.73 JPMorgPrAgcy 23 1.99 JPMorgPrmPr 23 1.80 JPMTreasC t 17 1.05 JPMTrsPlusP 17 1.57 JPMTrsPlsMrg 17 1.43 JPMTrsPlsInst 17 1.81 JPMTrsPlsAg 17 1.76 JPMTrsSecR p 46 1.32 JPMUSGvInst 34 1.81 JPMUSGvtR p 34 1.32 JPMUSGvtMrg 34 1.43 JPMLqAsInv 26 1.73 JPMorgan 100% US Tre 46 1.84 JPMorgan California 6 1.04 JPMorgan California 6 .44 JPMorgan California 6 .79 JPMFedInst 34 1.79 JPMorgan Institution 13 1.33 JPMorgan Institution 13 1.38 JPMorgan Institution 13 1.36 JPMorgan Institution 13 1.28 JPMorgan Liquid Asse 26 2.06 JPMorgan Municipal M 6 .89 JPMorgan Municipal M 6 1.33 JPMorgan Municipal M 6 .54 JPMorgan New York Mu 6 1.11 JPMorgan New York Mu 6 .51 JPMorgan New York Mu 6 .86 JPMPrInst 23 2.04 JPMPrRsv 23 1.55 JPMorgan Prime Money 23 2.09 JPMorgan Prime Money 23 2.07 JPMorgan Prime Money 23 1.28 JPMorgan U. S. Treas 17 1.86 JPMorgan U.S. Govern 34 1.32 JPMorgan U.S. Govern 34 1.02 JPMorgan U.S. Govern 34 .97 JPMorgan U.S. Govern 34 1.71 JPMorgan U.S. Treasu 17 1.84 JPMorgan US Governme 34 1.52 Liquid Assets Portfo 23 1.21Liquid Assets Portfo 23 1.88 Liquid Assets Portfo 23 1.52 Liquid Assets Portfo 23 2.00 MainStay A 17 1.47 MainStay B 17 1.25 MainStay Money Marke 17 1.24 MainStay Money Marke 17 1.24 ManagersMM 34 1.87 Maryland Tax-Free Mo 13 1.21 Maryland Tax-Free Mo 13 1.11 Meeder Institutional 31 2.02 MeederRetl 27 1.73 ML CMAMn 25 1.45 ML CMATr 27 1.42 MilestnTOInst 21 1.90 MilestnTOInv 21 1.65 MHLIRSel 24 2.04 MMktGS2 33 1.87 MMktGS4 33 1.63 MMktProFdInv 15 1.00 MMktProFdSvc 15 .14 Mutual America Insti 23 1.79 Nationwide Governmen 27 1.26 NatnwdMMInst 27 1.51 New York Tax-Free Mo 12 1.18 NorthInstGovSel 44 1.83 Northern 49 1.93 NorthernGvSl 48 1.67 NorthInstGovt 42 1.76 NorthInstPrObSv 41 2.10 NthnInstPrObSh 41 2.10 Money Market Funds Avg Avg Fund Maturity Yield Avg Avg Fund Maturity Yield Avg Avg Fund Maturity Yield Avg Avg Fund Maturity Yield Avg Avg Fund Maturity Yield Avg Avg Fund Maturity Yield Continued on next page MONEY & MARKET$Page 14 www.sunnewspapers.net The Sun/Friday, September 7, 2018

PAGE 67

Northern Institution 5 1.34 Northern Institution 42 1.76 Northern Institution 44 1.83 Northern Institution 44 1.83 NorthInstTreas 47 1.88 NorthernUSGv 48 1.68 OppCshResN t 36 1.40 OppenhCshB p 39 1.21 OppenhCshC p 36 1.40 OppCshRes 36 1.40 Oppenheimer Governme 35 1.43 Oppenheimer Institut 34 1.89 Oppenheimer Institut 34 1.84 Oppenheimer Institut 34 1.82 OppMMFd A 35 1.43 PIMCO Government Mon 4 1.73 PIMCO Government Mon 4 1.73 PIMCO Government Mon 4 1.78 PIMCO Government Mon 4 1.88 PIMCO Government Mon 4 1.88 PIMCO Government Mon 4 1.88 PNC Government Money 31 1.80 PNC Gov A 31 1.64 PNC Gov I 31 1.80 PNC TrA p 36 1.63 PNC Tr I 36 1.79 PNC Treasury Plus Mo 42 1.75 PNC Treasury Plus Mo 42 1.66 PW PACE P 27 1.41 PhoenixMM A 25 .01 Pioneer U.S. Governm ... 1.45 Pioneer U.S. Governm ... .92 PionrCs ... 1.30 PremGvtMP 24 1.84 PremierPort 28 2.06 Premier Portfolio Pe 28 1.51 Premier Portfolio Pr 28 1.76 Premier Portfolio Re 28 1.90 Premier Portfolio Re 28 1.19 PrimeObTR 24 1.58 PruMMartD 35 1.36 PruMMrtZ 35 1.57 Prudential Governmen 35 1.36 Prudential Governmen 35 1.29 Prudential Governmen 35 1.36 PruInstMM A 34 2.00 Putnam Government Mo 11 .01 Putnam Government Mo 11 .01 Putnam Government Mo 11 .01 Putnam Government Mo 11 .01 Putnam Government Mo 11 .01 Putnam Government Mo 11 .01 Putnam Government Mo 11 .01 Putnam Government Mo 11 .01 Putnm MMA 25 1.70 Putnam Money Market 25 .01 Putnam Money Market 25 .01 Putnam Money Market 25 .01 PutnmMMC t 25 .01 RBCGvRBCI1 1 1.79 Retail Prime Obligat 14 2.08 Retail Prime Obligat 14 1.92 Retail Prime Obligat 14 2.02 Retail Prime Obligat 14 1.77 Retail Prime Obligat 14 1.82 Retail Prime Obligat 14 1.47 Rydex U.S. Governmen 22 .96 SEI DITGovA 36 1.72 SEI DITGvIIA 42 1.82 SEI DITTrsA 25 1.73 SEI DITTrIIA 38 1.82 STI CshRes 29 1.83 STIC Prime Portfolio 11 1.76 STIC Prime Portfolio 11 1.05 STIC Prime Portfolio 11 1.37 STIC Prime Portfolio 11 1.84 STIT Liquid Assets 23 1.78 STIT STIC Prime Por 11 1.62 STIT Government & Ag 27 1.82 STIT Government & Ag 27 1.55 STIT Liquid Assets P 23 2.05 STIT STIC Prime Port 11 1.88 STIT Tax-Free Cash R 9 1.09 STIT Tax-Free Cash R 9 1.30 STIT Treasury Obliga 42 1.86 STIT Treasury Obliga 42 1.83 STIT Treasury Obliga 42 1.61 STIT Treasury Portfo 21 1.55 STIT Treasury Portfo 21 1.82 Saratoga Advantage T 1 .01 Saratoga U.S.Governm 1 .01 SaratgUSGvI 1 .01 SchwbACR-Pr 11 1.61 SchwbACR 11 1.56 SchwbCshRes 20 1.50 Schwab Government Mo 2 1.62 SchwbInv 33 1.87 SchwbRetAdv 36 1.87 Schwab Retirement Go 29 1.82 Schwab Treasury Obli 4 1.62 Schwab U.S. Treasury 10 1.58 SchbValAdv 34 1.89 SchwValAdUlt 34 2.04 SchbMM 1 1.29 Schb UST 10 1.38 SentinelGov A 4 1.37 StFrmMMLgA 27 1.66 State Farm Money Mar 27 1.46 State Farm Money Mar 27 1.46 State Farm Money Mar 27 1.47 State Farm Money Mar 27 1.54 State Farm Money Mar 27 1.53 State Farm Money Mar 27 1.53 State Farm Money Mar 27 1.53 StStInstLRS 23 2.08 State Street Insti L 17 1.35 State Street Insti T 23 1.53 State Street Insti T 23 1.87 State Street Insti T 28 1.88 State Street Insti U 17 1.87 State Street Insti U 17 1.52 State Street Institu 17 1.91 State Street Institu 23 1.85 State Street Institu 17 1.84 State Street Institu 23 1.79 State Street Institu 28 1.80 State Street Institu 17 1.79 State Street Institu 17 1.62 State Street Institu 28 1.53 State Street Institu 17 1.89 State Street Institu 23 1.82 State Street Institu 23 2.02 State Street Institu 23 2.00 State Street Institu 23 1.83 State Street Treasur 23 1.91 SunAmMMA 30 .01 T. Rowe Price Govern 36 1.76 T. Rowe Price Instit 33 1.93 T. Rowe Price Tax-Ex 44 1.18 TDAM California Muni 11 .50 TDAM Insti U.S. Gov 30 1.49 TDAM Insti U.S. Gove 30 1.74 TDAM Institutional T 24 .91 TDAM Institutional T 24 1.46 TDAM Institutional U 30 1.09 TDAMMMInv 20 1.39 TDAMMMkPr 20 1.39 TDAM Money Market Po 20 1.49 TDAM Money Market Po 20 1.29 TDAM Municipal Portf 17 .64 TDAM New York Munici 6 .58 TDAM U.S. Government 37 1.16 TDAMUSGv 37 1.26 TIAA-CREF Inst 44 .02 TIAA-CREF Money Mark 44 .02 TIAA-CREF Money Mark 44 .02 TIAACREF Ret 44 .02 TIAA-CREF Ret 44 .02 TRowSumCR 35 1.76 TRowPRF 36 1.63 TRowUST 38 1.62 Thriv MM Inst 34 1.56 Thriv MMk A 34 1.43 TreasObTR 27 1.36 Treasury Obligations 13 1.86 Treasury Portfolio P 47 1.84 U.S. Government Mone 31 .80 U.S. Government Mone 31 1.28 U.S. Government Mone 31 1.98 U.S. Treasury Money 38 1.72 UBS Prime Investor F 24 1.71 UBS Prime Preferred 24 2.02 UBS Prime Reserves F 24 1.98UBS RMA Government M 29 1.51 UBS Select Governmen 29 1.86 UBS Select Governmen 29 1.55 UBS Select Governmen 29 1.82 UBS Select Governmen 29 1.80 UBS Select Prime Inv 24 1.74 UBS Select Prime Pre 24 2.08 UBS Select Treasury 22 1.82 UBS Select Treasury 22 1.84 UBS Select Treasury 22 1.57 UBS Select Treasury 22 1.88 UBS Tax-Free Institu 17 1.33 UBS Tax-Free Investo 17 1.06 UBS Tax-Free Preferr 17 1.37 US Government Money 1 .99 US Government Money 1 1.69 USAA Mutl 33 1.68 USAA Treas 43 1.67 VALIC MMktI 37 .01 VALIC MMkII 28 .01 VangAdmTry 55 1.96 VangFdl 54 1.93 VangPr 46 2.08 VangPrInst 46 2.14 Voya Government Mone 27 1.61 Voya Government Mone 27 1.60 Voya Government Mone 27 .60 Voya Government Mone 27 1.60 Voya Liquid Assets P 30 1.47 Voya Liquid Assets P 30 1.72 Voya Liquid Assets P 30 1.32 Voya Money Market Po 30 1.66 WA Select Tax Free R 27 1.33 WF 100% Treasury Mon 40 1.82 WF Government Money 24 1.88 Wells Fargo 100% Tre 40 1.72 WellsFargo A 18 1.62 WFCashInvAd 16 1.91 WFCashInst 16 2.04 Wells Fargo Cash Inv 16 2.11 Wells Fargo Fd, Trea 28 1.69 WFGovAdm 24 1.68 WFGvtMMA 24 1.42 Wells Fargo Heritage 15 2.08 Wells Fargo Heritage 15 1.78 WellsFargoI 100 40 1.52 WellsFargoInsCsh 16 1.74 WellsFargoInsGv 24 1.52 Wells Fargo Money Ma 18 2.01 Wells Fargo Money Ma 18 1.71 Wells Fargo Municipa 5 1.34 WellsF100TrA 40 1.42 WellsFargo TrsyS 28 1.58 WellsFargoTrsyA 28 1.44 WellsFargo TrsyI 28 1.83 WFGvMMInst 24 1.82 Western Asset Govern 26 1.84 Western Asset Govern 26 .99 WA GvtRsvA 26 1.39 WAInstGvInst 26 1.84 Western Asset Insti 43 1.79 Western Asset Insti 46 2.01 Western Asset Instit 26 1.79 Western Asset Instit 26 1.79 Western Asset NY Tax 18 .95 Western Asset Prime 30 1.69 Western Asset Tax Fr 13 .39 Western Asset Tax Fr 27 .94 Western Asset US Tre 43 1.06 WstnUSTrN 43 1.43 WstnInstLqRsI 46 2.06 WstnPrmLiq 46 1.77 WstnInstUSTR 43 1.84 WstnPrmUSTR 43 1.58 Wilm GovSel 29 1.62 Wilm TrAdm 28 1.39 Wilm TrSvc 28 1.24 Wilm TrSvc 28 1.64 Wilm GovAdm 29 1.37 Wilmington U.S. Gove 29 1.22 WilmUSGov 28 1.73Tax ExemptAIMTx 9 .50 AmC CATF 9 .98 AmC TF 12 1.13 BMO TaxF I p 10 1.37 BMO TaxF Y 10 1.12 BNYMelNMuM 13 1.20 BLMunFdPCS p 22 .90 BRLM Muni 22 1.38 BRF NYMuni 7 1.34 BRFCAMuni 6 1.14 CashActTxEMgd 41 1.13 FIMMTxExII 21 1.24 FIMMTxEx3 21 1.14 FIMMTxExI 21 1.39 FedCAMuniSv 30 1.03 FedCAMu WS 30 1.28 FedGAMuCsh 18 1.10 FedMAMuCS p 40 .60 FedMAMuniSv 40 1.01 FedMuObl A 30 1.45 FedMuOblCap 30 1.35 FedMunOblSv 30 1.20 FedNYMuCSv 42 1.07 FedNYMuCS p 42 .59 FedNYMuCsII 42 .84 FedPAMuniCS 18 .57 FedPAMuCsSv 18 .96 FedTaxFObWS 33 1.39 FedTxFrObSv 33 1.14 FedMuniSvc 24 .99 FedTxF c 6 1.43 FidCA 19 1.05 FidCT 29 1.11 FidMA 22 1.07 FidMI 25 1.02 FidMuMM 41 1.21 FidNJ 45 1.07 FidNY 22 1.10 FidOH 40 1.07 FidPA 11 1.09 FidSpCA 19 1.19 FidSpMA 25 1.23 FidSpNJ 41 1.23 FidSpNY 19 1.23 FidTEDly M 28 .89 FidAZ 11 1.11 Fid TECR 28 .64 FidTxEx MM 28 1.14 FidTaxExPortS 21 1.34 FinSq TEF 23 1.35 FstAmTFA 9 .78 FstAmTxFY 9 1.08 FsAmTxFObII 9 1.23 FstAmTFObZ 9 1.33 GenNJMun 26 .82 GenNYMuB 15 .79 GnMuB p 13 .51 GnNYMuB p 15 .40 GnCalMu 9 .78 JPMMuMMP 6 1.14 JPMorganCA 6 .90 JPMorganNY 6 .97 JPMorganTF 9 .96 JPMorg TFPr 9 1.10 JPMTxFrR p 9 .85 JPMorgTFAgcy 9 1.29 JPMTxFrInst 9 1.34 NYTxFrMMI 24 2.09 NortnInstMuni 5 1.34 NorthernMun 19 1.19 PremierTxEx 7 1.38 SchwAMTTxF 22 1.03 SchwNYMuVA 27 1.24 SchwNYMuSw 27 .99 SchwTxFValAd 22 1.25 ShwbTE 18 1.16 SchwabTxEx 18 1.26 Schwb CA 13 .97 ScudTECshInst 41 1.34 TDAMCAMu 11 .60 TDAMMuni 17 .74 TDAMNYMu 6 .68 TRowSumMu 44 1.10 TRowCA c 26 .80 TRowNY c 12 .96 TRowTE c 44 1.10 USAATxEx 25 1.06 VangNJ 55 1.36 VangCA 31 1.32 VangPA 29 1.35 VangNY 27 1.41 VangTxEx 30 1.43 WFAMuCshM 5 1.44 WFA MuCsMSv 5 1.19 WFNatInstMM 6 1.41 WFNtTFMMSv 6 1.16 WellsFargoNat 6 1.31 WellsF NTFA 6 1.01 WstnFTxR N 27 .79 WstnInstTxFR 27 1.38 WstnNYTxR N 18 .80 Avg Avg Fund Maturity Yield Avg Avg Fund Maturity Yield Avg Avg Fund Maturity Yield Avg Avg Fund Maturity Yield Avg Avg Fund Maturity Yield Avg Avg Fund Maturity Yield U.S. Treasury Bonds and Notes .75 Oct 18 p 99.25 99.26 1.92 1.25 Oct 18 p 99.28 99.29 +0.01 1.93 1.75 Oct 18 p 99.30 99.31 1.91 1.25 Nov 18 p 99.27 99.28 1.89 3.75 Nov 18 p 100.09 100.10 2.05 1.00 Nov 18 p 99.23 99.24 2.06 1.25 Nov 18 p 99.25 99.26 2.06 1.38 Nov 18 p 99.26 99.27 2.04 1.25 Dec 18 p 99.24 99.25 2.07 1.00 Dec 18 p 99.22 99.23 2.14 1.38 Dec 18 p 99.23 99.24 2.14 1.50 Dec 18 p 99.24 99.25 2.14 1.13 Jan 19 p 99.19 99.20 2.14 2.13 Jan 19 f 100.05 100.06 1.56 1.13 Jan 19 p 99.17 99.18 2.18 1.25 Jan 19 p 99.19 99.20 2.19 1.50 Jan 19 p 99.22 99.23 2.21 .75 Feb 19 p 99.10 99.11 -0.01 2.22 2.75 Feb 19 p 100.06 100.07 2.23 8.88 Feb 19 k 102.25 102.26 -0.01 2.34 1.13 Feb 19 p 99.14 99.15 2.22 1.38 Feb 19 p 99.18 99.19 2.24 1.50 Feb 19 p 99.20 99.21 2.22 1.00 Mar 19 p 99.11 99.12 2.23 1.25 Mar 19 p 99.13 99.14 2.28 1.50 Mar 19 p 99.17 99.18 2.29 1.63 Mar 19 p 99.19 99.20 2.28 .13 Apr 19 f 99.07 99.08 1.36 .88 Apr 19 p 99.04 99.05 2.28 1.25 Apr 19 p 99.09 99.10 2.33 1.63 Apr 19 p 99.17 99.18 +0.01 2.32 .88 May 19 p 98.31 99.00 2.34 3.13 May 19 p 100.15 100.16 -0.01 2.36 1.13 May 19 p 99.02 99.03 2.37 1.25 May 19 p 99.05 99.06 2.36 1.50 May 19 p 99.11 99.12 2.37 1.00 Jun 19 p 98.27 98.28 2.38 1.25 Jun 19 p 99.01 99.02 2.40 1.63 Jun 19 p 99.11 99.12 2.41 .75 Jul 19 p 98.18 98.19 2.42 1.88 Jul 19 f 101.06 101.07 .31 .88 Jul 19 p 98.19 98.20 2.44 1.63 Jul 19 p 99.08 99.09 +0.01 2.45 .75 Aug 19 p 98.13 98.14 +0.01 2.45 3.63 Aug 19 p 101.01 101.02 2.47 8.13 Aug 19 k 105.05 105.06 -0.01 2.47 1.00 Aug 19 p 98.17 98.18 2.48 1.25 Aug 19 p 98.25 98.26 2.47 1.63 Aug 19 p 99.05 99.06 +0.01 2.47 .88 Sep 19 p 98.11 98.12 2.49 1.00 Sep 19 p 98.13 98.14 +0.01 2.50 1.38 Sep 19 p 98.25 98.26 2.50 1.75 Sep 19 p 99.06 99.07 2.49 1.00 Oct 19 p 98.10 98.11 2.51 1.25 Oct 19 p 98.17 98.18 2.51 1.50 Oct 19 p 98.26 98.27 2.52 1.00 Nov 19 p 98.06 98.07 +0.01 2.52 3.38 Nov 19 p 100.30 100.31 2.53 1.00 Nov 19 p 98.04 98.05 2.53 1.50 Nov 19 p 99.01 99.02 +0.01 2.53 1.50 Nov 19 p 98.23 98.24 +0.01 2.54 1.38 Dec 19 p 98.17 98.18 +0.01 2.53 1.13 Dec 19 p 98.05 98.06 +0.01 2.54 1.63 Dec 19 p 98.25 98.26 2.54 1.88 Dec 19 p 99.03 99.04 2.54 1.38 Jan 20 f 100.23 100.24 .82 1.38 Jan 20 f 98.13 98.14 +0.01 2.55 1.25 Jan 20 p 98.06 98.07 +0.01 2.56 1.38 Jan 20 p 98.12 98.13 +0.01 2.55 2.00 Jan 20 p 99.07 99.08 +0.01 2.55 3.63 Feb 20 p 101.14 101.15 +0.01 2.58 8.50 Feb 20 k 108.10 108.11 2.56 1.38 Feb 20 p 98.07 98.08 2.58 1.25 Feb 20 p 98.02 98.03 +0.01 2.57 2.25 Feb 20 p 99.16 99.17 +0.01 2.57 1.13 Mar 20 p 97.24 97.25 +0.01 2.58 1.38 Mar 20 p 98.04 98.05 +0.01 2.59 2.25 Mar 20 p 99.14 99.15 2.59 1.50 Apr 20 p 98.08 98.09 +0.01 2.60 .13 Apr 20 f 98.21 98.22 .94 1.13 Apr 20 p 97.19 97.20 2.60 1.38 Apr 20 p 98.00 98.01 +0.01 2.60 2.38 Apr 20 p 99.19 99.20 2.60 1.50 May 20 p 98.05 98.06 +0.01 2.61 3.50 May 20 p 101.13 101.14 2.61 8.75 May 20 k 110.05 110.06 2.54 1.38 May 20 p 97.28 97.29 2.61 1.50 May 20 p 98.03 98.04 2.61 2.50 May 20 p 99.25 99.26 +0.01 2.61 1.50 Jun 20 p 98.02 98.03 +0.01 2.61 1.63 Jun 20 p 98.07 98.08 +0.01 2.62 1.88 Jun 20 p 98.21 98.22 2.61 2.50 Jun 20 p 99.24 99.25 +0.01 2.62 1.25 Jul 20 f 101.06 101.07 +0.01 .47 1.50 Jul 20 p 97.30 97.31 +0.01 2.63 1.63 Jul 20 p 98.04 98.05 +0.01 2.62 2.00 Jul 20 p 98.26 98.27 2.62 2.63 Jul 20 p 99.31 100.00 +0.01 2.62 1.50 Aug 20 p 97.27 97.28 +0.01 2.62 2.63 Aug 20 p 99.31 100.00 +0.01 2.62 8.75 Aug 20 k 111.13 111.14 2.64 1.38 Aug 20 p 97.18 97.19 +0.01 2.63 2.13 Aug 20 p 99.00 99.01 +0.01 2.63 2.63 Aug 20 p 99.31 100.00 +0.01 2.63 1.38 Sep 20 p 97.16 97.17 2.63 1.38 Sep 20 p 97.14 97.15 +0.01 2.64 2.00 Sep 20 p 98.23 98.24 +0.02 2.63 1.63 Oct 20 p 97.28 97.29 +0.01 2.64 1.38 Oct 20 p 97.10 97.11 +0.01 2.65 1.75 Oct 20 p 98.03 98.04 +0.01 2.65 1.75 Nov 20 p 98.02 98.03 +0.01 2.65 2.63 Nov 20 p 99.29 99.30 +0.02 2.65 1.63 Nov 20 p 97.24 97.25 +0.01 2.65 2.00 Nov 20 p 98.18 98.19 +0.01 2.65 1.88 Dec 20 p 98.08 98.09 +0.01 2.65 1.75 Dec 20 p 97.30 97.31 +0.01 2.65 2.38 Dec 20 p 99.11 99.12 +0.01 2.65 2.00 Jan 21 p 98.15 98.16 +0.02 2.66 1.13 Jan 21 f 100.23 100.24 .79 1.38 Jan 21 p 97.00 97.01 +0.02 2.66 2.13 Jan 21 p 98.23 98.24 +0.01 2.66 2.25 Feb 21 p 98.31 99.00 +0.01 2.67 3.63 Feb 21 p 102.06 102.07 +0.01 2.67 7.88 Feb 21 k 112.06 112.07 +0.01 2.66 1.38 Feb 21 p 96.09 96.10 +0.01 2.67 2.00 Feb 21 p 98.12 98.13 +0.02 2.67 2.38 Mar 21 p 99.08 99.09 +0.01 2.67 1.25 Mar 21 p 96.15 96.16 +0.02 2.67 2.25 Mar 21 p 98.29 98.30 +0.01 2.67 .13 Apr 21 f 98.02 98.03 .86 2.38 Apr 21 p 99.07 99.08 +0.02 2.68 1.38 Apr 21 p 96.21 96.22 +0.01 2.68 2.25 Apr 21 p 98.28 98.29 +0.01 2.68 2.63 May 21 p 99.26 99.27 +0.02 2.68 3.13 May 21 p 101.03 101.04 +0.01 2.68 8.13 May 21 k 113.30 113.31 2.69 2.00 May 21 p 98.06 98.07 +0.02 2.68 2.63 Jun 21 p 99.26 99.27 +0.02 2.68 1.13 Jun 21 p 95.24 95.25 +0.01 2.68 2.13 Jun 21 p 98.14 98.15 +0.01 2.69 .63 Jul 21 f 99.29 99.30 .65 2.63 Jul 21 p 99.25 99.26 +0.02 2.69 1.13 Jul 21 p 95.20 95.21 +0.02 2.69 2.25 Jul 21 p 98.24 98.25 +0.02 2.69 2.13 Aug 21 p 98.12 98.13 +0.02 2.69 2.75 Aug 21 p 100.04 100.05 +0.02 2.69 8.13 Aug 21 k 115.08 115.09 +0.02 2.68 1.13 Aug 21 p 95.16 95.17 +0.02 2.70 2.00 Aug 21 p 97.31 98.00 +0.02 2.70 1.13 Sep 21 p 95.11 95.12 +0.02 2.70 2.13 Sep 21 p 98.09 98.10 +0.02 2.70 1.25 Oct 21 p 95.19 95.20 +0.02 2.70 2.00 Oct 21 p 97.27 97.28 +0.02 2.70 2.00 Nov 21 p 97.26 97.27 +0.02 2.71 8.00 Nov 21 k 116.02 116.03 +0.02 2.69 1.75 Nov 21 p 97.01 97.02 +0.03 2.70 1.88 Nov 21 p 97.13 97.14 +0.02 2.71 2.00 Dec 21 p 97.23 97.24 +0.02 2.71 2.13 Dec 21 p 98.04 98.05 +0.02 2.71 .13 Jan 22 f 97.26 97.27 +0.01 .78 1.50 Jan 22 p 96.01 96.02 +0.02 2.72 1.88 Jan 22 p 97.08 97.09 +0.02 2.71 2.00 Feb 22 p 97.20 97.21 +0.02 2.72 1.75 Feb 22 p 96.25 96.26 +0.02 2.71 1.88 Feb 22 p 97.06 97.07 +0.02 2.71 1.75 Mar 22 p 96.22 96.23 +0.02 2.72 1.88 Mar 22 p 97.04 97.05 +0.03 2.72 .13 Apr 22 f 97.16 97.17 .82 1.75 Apr 22 3p 96.20 96.21 +0.03 2.72 1.88 Apr 22 p 97.01 97.02 +0.02 2.72 1.75 May 22 p 96.19 96.20 +0.04 2.72 1.88 May 22 p 96.31 97.00 +0.02 2.72 1.88 May 22 p 96.17 96.18 +0.03 2.72 ARCResources 110429 13.14 12.73 13.00 -.14 AdvOil Gas 86501 3.48 3.26 3.27 -.19 AgnicoEagle 75489 43.75 42.66 42.95 +.02 AirCdaV VV 94050 27.10 26.41 26.76 +.18 AlamosGoldA 82032 5.76 5.55 5.65 +.19 AlgonquinPwr 169610 13.94 13.60 13.92 +.33 AlimntatnBSV 250214 66.75 65.40 66.01 +2.86 AltaGasLtd 87639 24.10 23.63 23.63 -.48 AphriaInc J 2057119 21.38 17.68 21.35 +2.87 ArgexTitanium 51000 .04 .04 .04 ... AthabascaOil 86203 1.39 1.32 1.35 -.02 AuroraCannabi 1924982 8.52 8.03 8.19 -.49 B2GoldCorpo 170904 3.10 3.02 3.04 +.07 BCE Inc 193086 53.29 53.00 53.14 -.04 BarrickGold 250910 13.33 13.01 13.03 +.06 BauschHealth 84813 28.39 27.09 27.42 -.72 BaytexEnergy 914491 3.66 3.47 3.54 -.08 BirchcliffEng 85274 4.44 4.24 4.29 -.06 Bk NS 305827 75.55 74.62 75.24 +.29 BkMontreal 176119 107.92 107.32 107.87 +.10 BlackberryLtd 163716 13.32 12.86 12.93 -.22 BombardirBSV 663663 4.36 4.12 4.29 +.10 BonavistaEgy 61020 1.34 1.26 1.29 -.01 BrkdPpPtn 130770 25.83 25.43 25.78 +.34 CAE Inc 63424 26.85 26.08 26.74 +.59 CIBC 96817 123.70 122.96 123.30 +.07 CIFinancial 63324 20.65 20.34 20.57 +.11 CamecoCorp 78754 13.31 12.76 12.80 -.35 CannTustHoldi 464755 10.88 9.06 10.71 +.69 CanopyGrowth 898126 67.50 63.03 66.52 -1.95 CdnNatRail 83382 114.73 113.04 114.20 +.24 CdnNatRes 376654 43.88 43.02 43.10 -.75 CenovusEngy 377871 12.00 11.57 11.61 -.22 CenterraGld 67123 5.36 5.22 5.27 +.02 CentricHtho 397632 .39 .30 .31 -.04 CequenceEgy 95600 .06 .05 .06 ... CequenceEnerg 354549 .01 .01 .01 -.01 CoroMiningCo 80647 .01 .01 .01 ... CorusEntBo 55835 3.78 3.69 3.73 +.02 CrescentPnt 652700 7.64 7.02 7.02 -.59 CronosGroupI 673549 15.82 14.40 15.21 -1.17 DHXMediaLtd 90782 2.34 2.11 2.18 -.02 DenisonMines 52378 .68 .65 .65 -.01 DetourGoldo 84081 10.42 10.09 10.29 +.24 DollaramaInc 97780 50.60 49.60 50.29 +1.54 EldoradoGld 140020 1.24 1.12 1.15 -.06 ElementFin 56482 7.00 6.84 6.94 -.04 EnCanaCorp 266016 16.99 16.36 16.44 -.62 EnbridgeInc 198901 45.80 44.92 44.99 -.66 EnerplusCorp 248459 15.49 14.66 14.82 -.65 FirstQntumo 229554 15.49 14.73 14.75 -.30 Fortis Inc 84125 42.98 42.77 42.95 +.09 Franco Nevada 50396 81.51 79.95 80.10 -.30 FreeholdRoyal 63835 11.27 11.01 11.12 -.04 FrstMajSvro 58077 7.14 6.95 7.00 +.05 GoldcorpInc 200520 13.67 13.35 13.41 +.03 GreenOrganicD 228194 6.50 6.01 6.20 -.32 GuyanaGldo 79435 3.49 3.34 3.37 +.03 H RRealUn 51924 20.27 20.05 20.18 +.07 HorizonsMedM 73012 22.42 21.41 22.42 -.08 HrznCrdOilBl 231960 11.08 10.48 10.78 -.28 HrznCrdOilBr 260881 4.74 4.50 4.63 +.12 HrznGoldBull 80312 7.47 7.11 7.15 -.02 HrznNtGsBul 142619 3.64 3.58 3.61 -.05 HudBayMnrls 199384 6.05 5.64 5.71 -.24 HuskyEngy 91940 21.93 21.64 21.70 -.20 ISharesS P60 349114 24.20 24.02 24.04 -.06 IShrsCapComp 57069 25.83 25.63 25.67 -.07 IShrsCapEngy 78805 12.30 12.05 12.08 -.24IShrsGlblGld 61771 9.67 9.46 9.48 -.03 IamgoldCorp 141920 5.18 4.97 5.01 +.02 ImperialOil 71409 40.39 39.79 39.99 -.36 InterPipeline 97084 23.60 23.14 23.19 -.24 InterRentREIT 72853 11.26 11.11 11.12 -.12 IvanhoeAo 100131 2.42 2.33 2.38 +.09 KeltExplo 54794 8.17 7.95 8.09 -.04 KinderMorgan 62192 16.92 16.49 16.53 -.26 KinrossGold 219873 3.83 3.66 3.66 -.02 Kirklandlake 60801 24.28 23.83 24.06 +.14 LaurentianBnk 77978 43.56 42.75 42.86 -.49 Loblaw Co 64565 69.32 67.77 68.06 -1.21 LundinMng 258244 6.45 6.10 6.20 ... MEGEnergy 116857 8.14 7.57 7.65 -.42 MagnaInt l 83489 70.57 69.16 69.23 -.74 ManulifeFin 721895 23.69 23.28 23.30 -.26 MaxarTechnolo 63870 43.54 41.00 41.68 +.89 NatBkCan 77424 65.07 64.66 64.72 +.04 NemaskaLithiu 336390 .73 .67 .68 -.05 NeovascInc 72469 .05 .04 .05 +.01 NevsunReso 141412 5.85 5.80 5.84 +.02 New Gold 86179 1.17 1.10 1.10 -.03 NutrienLtd 58224 73.53 71.66 71.94 -.33 OceanaGoldCrp 92613 3.78 3.70 3.75 +.06 OsiskoMining 163709 2.31 2.06 2.26 +.18 PembinaPipe 79964 44.33 43.57 43.66 -.54 PeytoExpl 143598 10.44 10.08 10.26 -.14 PlatinumGrpo 68693 .16 .14 .15 +.01 PowerCorpSV 72274 28.56 28.31 28.35 -.27 PrairieSkyRyl 60004 23.62 23.03 23.50 +.03 PrecisionDrl 201971 4.68 4.45 4.54 -.15 PretiumReso 199317 10.56 9.02 9.13 -1.04 RestrntBrnds 74419 75.12 73.18 74.65 +1.02 RioCanRlUn 105608 25.36 25.14 25.27 +.14 RogersCommB 59783 68.24 67.44 68.02 +.61 RoyalBank 281309 104.24 103.43 104.06 +.30 SemafoInc o 69188 3.13 3.03 3.08 +.03 SevenGenClA 95558 14.83 14.38 14.43 -.25 ShawCommBNV 98783 25.71 25.13 25.17 -.41 StelcoHoldgs 68353 23.49 23.00 23.34 +.50 SunLifeFin 63392 51.67 51.26 51.46 +.03 SuncorEngy 204253 52.83 51.53 51.66 -1.07 SurgeEnergyo 162293 2.26 2.14 2.23 +.05 T D Bank 300831 79.76 79.18 79.63 +.24 TahoeReso 163869 3.66 3.38 3.42 -.14 TamarackVall 89668 4.74 4.51 4.56 -.12 TasekoMines 60780 .98 .95 .96 -.02 TeckResLimit 81469 30.06 29.07 29.10 -.20 Telus Corp 94468 49.11 48.69 49.10 +.37 TheHydropothe 1192087 7.10 6.07 7.10 +1.21 TheHydropothec 56033 2.53 1.59 2.50 +.90 TheStarsGrou 99515 33.18 31.75 31.97 -.98 ThomsonReuter 109820 59.24 58.46 59.03 +.45 TidewaterMdSt 65045 1.47 1.41 1.47 +.05 TourmalineOil 91631 20.00 19.37 19.57 -.17 TransAltaCorp 50607 7.51 7.41 7.43 +.03 TransCdaCorp 379782 56.44 55.83 55.87 -.46 TrevaliMngo 176958 .77 .72 .74 ... TricanWell 195519 2.78 2.66 2.70 -.06 TrinidadDrill 99545 1.78 1.73 1.76 -.02 TurquoiseHill 100218 3.06 2.92 2.92 -.10 WSPGlobal 50510 73.34 68.96 73.34 +4.99 Wallbridgeo 121123 .14 .12 .14 +.01 WheatonPrecio 99281 21.56 20.88 20.95 -.25 WhitecapReso 210301 7.88 7.74 7.84 +.04 YamanaGld 306926 3.38 3.21 3.24 -.05 Toronto stocks Name Vol High Low Last Chg Treasury bonds Rate Date Bid Ask Chg Yld 1.75 Jun 22 p 96.14 96.15 +0.03 2.72 2.13 Jun 22 p 97.26 97.27 +0.03 2.72 .13 Jul 22 f 97.29 97.30 .66 1.88 Jul 22 p 96.27 96.28 +0.04 2.73 2.00 Jul 22 p 97.09 97.10 +0.03 2.73 1.63 Aug 22 p 95.27 95.28 +0.03 2.73 7.25 Aug 22 k 116.24 116.25 +0.02 2.72 1.63 Aug 22 p 95.26 95.27 +0.03 2.73 1.88 Aug 22 p 96.24 96.25 +0.03 2.73 1.75 Sep 22 p 96.06 96.07 +0.03 2.74 1.88 Sep 22 p 96.22 96.23 +0.03 2.73 1.75 Oct 22 p 96.19 96.20 +0.03 2.74 2.00 Oct 22 p 97.03 97.04 +0.03 2.74 1.63 Nov 22 p 95.19 95.20 +0.03 2.74 7.63 Nov 22 k 119.07 119.08 +0.02 2.73 2.00 Nov 22 p 97.01 97.02 +0.03 2.74 2.13 Dec 22 p 97.15 97.16 +0.03 2.74 .13 Jan 23 f 97.08 97.09 .76 1.75 Jan 23 p 95.28 95.29 +0.03 2.74 2.38 Jan 23 p 98.15 98.16 +0.03 2.74 2.00 Feb 23 p 96.28 96.29 +0.03 2.74 7.13 Feb 23 k 118.06 118.07 +0.03 2.74 1.50 Feb 23 p 94.24 94.25 +0.03 2.75 2.63 Feb 23 p 99.16 99.17 +0.03 2.73 1.50 Mar 23 p 94.21 94.22 +0.03 2.74 2.50 Mar 23 p 98.30 98.31 +0.03 2.74 .63 Apr 23 f 99.08 99.09 .78 1.63 Apr 23 p 95.04 95.05 +0.04 2.74 2.75 Apr 23 p 100.00 100.01 +0.04 2.74 1.75 May 23 p 95.20 95.21 +0.03 2.74 1.63 May 23 p 95.01 95.02 +0.03 2.74 2.75 May 23 p 100.00 100.01 +0.03 2.74 1.38 Jun 23 p 93.26 93.27 +0.03 2.74 2.63 Jun 23 p 99.13 99.14 +0.03 2.74 .38 Jul 23 f 98.18 98.19 +0.01 .67 1.25 Jul 23 p 93.05 93.06 +0.04 2.75 2.75 Jul 23 p 99.31 100.00 +0.03 2.74 Name Vol High Low Last Chg Name Vol High Low Last Chg Name Vol High Low Last Chg FOOTNOTE: Rate -The annual interest rate the Treasury bond provides to investors. Date -The month and year the bond will expire. Bid -The price investors will pay for the bond. Ask -The price at which investors will sell. A bond price is expressed as a percentage of its original purchase cost of $1,000. The whole numbers and the decimals-which represent 32nds of a point-must be converted to dollars and cents; for example, 103.18 equals $1,035.63. Chg -The change between the preceding days nal bid price and the nal bid price from the day before. Yld -The annual percentage return to the investor, based on the bonds current price, if the bond is held until it matures. K -Taxes on interest will not be withheld from non-U.S. citizens. n -Treasury note. p -Treasury note; taxes on interest will not be withheld from non-U.S. citizens. Rate Date Bid Ask Chg Yld Rate Date Bid Ask Chg Yld Rate Date Bid Ask Chg Yld Money Market Funds Continued from previous page IntlValAdv FV 13.80 -4.3 -9.2 +6.1/B IntrmDvrsMnA m MS 14.14 ... ... +1.2/B IntrmDvrsMnC m MS 14.13 ... -.6 +.4/E LgCpGrA m LG 54.40 +.9 +13.9 +18.4/B LgCpGrAdv LG 59.18 +.9 +14.0 +18.7/B LgCpGrC m LG 40.97 +.9 +13.3 +17.5/C LgCpGrI LG 58.87 +.9 +14.0 +18.7/B LgCpGrK b LG 55.33 +.9 +13.8 +18.3/B LtdDurHiIncAdv HY 10.21 +.3 +1.7 +4.2/E MuniBdInfStr1 b MS 10.17 ... +.9 +2.7/A MuniBdInfStr2 MS 10.18 +.1 +1.0 +2.8/A MuniBdInfStrA m MS 10.21 ... +.8 +2.5/A MuniBdInfStrAdv MS 10.22 +.1 +1.1 +2.7/A MuniIncCAA m MF 11.01 +.2 +.2 +2.5/B MuniIncCAAdv MF 11.01 +.2 +.4 +2.8/A MuniIncIIArznA m SI 10.94 +.1 +.2 +2.9/A MuniIncIIMAA m MT 11.02 +.1 -.4 +2.0/B MuniIncIIMINA m SM 10.05 +.1 -.5 +2.0/C MuniIncIINJA m MJ 9.60 +.2 ... +3.2/C MuniIncIIOhioA m MO 9.81 +.1 ... +2.7/A MuniIncIIPEA m MP 10.30 +.1 -.1 +2.6/B MuniIncIIVIA m SI 10.94 +.2 ... +2.5/A MuniIncNYA m MN 9.77 +.1 -.3 +2.5/A MuniIncNYAdv MN 9.77 +.1 -.2 +2.7/A MuniIncNYC m MN 9.76 ... -.8 +1.7/C MuniIncNtnA m MI 10.10 +.1 -.2 +2.8/A MuniIncNtnAdv MI 10.10 +.2 ... +3.0/A MuniIncNtnC m MI 10.09 +.2 -.7 +2.0/C ReltvValA m LV 6.19 +.5 +6.2 +14.2/B ReltvValAdv LV 6.24 +.5 +6.1 +14.5/A ReltvValC m LV 6.15 +.3 +5.5 +13.4/B SelUSEqAdv LB 18.17 +1.3 +8.4 +15.2/B SelUSLSA m LO 13.38 +.9 +6.1 +8.6/A SelUSLSAdv LO 13.59 +.9 +6.3 +8.8/A SelUSLSC m LO 12.78 +.8 +5.5 +7.8/B ShortDurPlus CS 11.56 +.2 +.4 +.6/D SmCpGrA m SG 65.07 +6.1 +26.2 +21.6/A SmCpGrI SG 70.52 +6.1 +26.4 +22.0/A SstnlGlbThtcA m WS 120.02 -.8 +2.2 +15.3/A SstnlGlbThtcAdv WS 127.17 -.8 +2.4 +15.6/A SustIntlThtcA m FG 18.13 -3.2 -7.1 +7.1/D SustIntlThtcAdv FG 18.51 -3.1 -6.9 +7.4/D TxMgAlMktIncA m CA 12.63 -.4 +.1 +5.1/E TxMgWtAprStrAdv WS 16.59 -.6 +2.5 +11.4/C AAMInsgtSelIncI d TW 9.85 +.2 -1.5 +3.6/BABAllMktRlRet1 b IH 8.65 -2.7 -2.3 +6.9/C AllMktTRA m MA 14.62 -1.2 -1.4 +5.6/E AllMktTRAdv MA 14.73 -1.2 -1.3 +5.9/E AllMktTRC m MA 14.48 -1.3 -2.0 +4.8/E BdInStrat1 b IP 10.54 +.2 +.2 +2.8/A BdInStrat2 IP 10.53 +.2 +.3 +2.9/A CncntrGrAdv LG 38.53 +1.3 +13.1 +14.8/D CnsrvWlthStratA m CA 12.05 -.9 -.7 +4.0 CorOppsA m LG 22.12 +.5 +9.2 +15.6/D DiscvGrA m MG 13.36 +5.8 +23.0 +19.2/A DiscvGrAdv MG 14.28 +5.9 +23.3 +19.5/A DiscvValA m SV 23.75 -.2 +4.3 +13.5/C DiscvValAdv SV 24.33 -.2 +4.4 +13.8/C DiscvValC m SV 20.86 -.2 +3.7 +12.7/C DiscvValI SV 23.60 -.2 +4.4 +13.8/C DiscvValR b SV 23.02 -.2 +4.0 +13.1/C DiscvValZ SV 23.59 -.1 +4.5 +13.9/B DiversMunicipal MS 14.13 +.1 +.2 +1.4/A EmMkts EM 28.11 -6.6 -13.6 +9.5/C EqIncA m LV 29.70 +.5 +4.2 +12.4/C EqIncAdv LV 29.98 +.5 +4.4 +12.7/C EqIncC m LV 29.32 +.5 +3.7 +11.6/D GlbBdA m IB 8.22 -.1 -.6 +2.6/B GlbBdAdv IB 8.22 +.1 -.3 +2.8/B GlbBdC m IB 8.25 -.1 -1.1 +1.8/D GlbBdI IB 8.21 ... -.4 +2.8/B GlbBdR b IB 8.22 ... -.8 +2.2/C GlbRkAllcA m TV 16.09 -1.2 -2.0 +5.4/D GlbRlEstInvmA m GR 14.71 ... +2.2 +8.7/B GlbRlEstInvmIII GR 11.15 +.1 +2.8 +9.5/A GrA m LG 85.97 +1.6 +17.2 +19.4/A HiIncA m HY 8.30 -.9 -1.7 +5.5/C HiIncAdv HY 8.31 -.9 -1.6 +5.8/B HiIncC m HY 8.40 -1.0 -2.3 +4.7/D HiIncI HY 8.31 -.9 -1.6 +5.9/B HiIncK b HY 8.30 -.9 -1.8 +5.5/C HiIncR b HY 8.30 -.9 -2.0 +5.2/C HiIncZ HY 8.31 -.9 -1.5 +5.9/B IntermBdA m CI 10.83 +.1 -.7 +2.1/B IntermBdAdv CI 10.84 +.2 -.6 +2.4/A IntermCAMuniA m SS 14.07 ... +.4 +1.3/B IntermNYMuniA m SS 13.76 ... ... +1.3/B Intl FB 17.42 -3.2 -5.5 +7.5/B IntlValA m FV 13.48 -4.3 -9.3 +5.8/C 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk How to Read the Mutual Fund Tables Here are the 4,300 biggest mutual funds listed on Nasdaq. Tables show the fund name, sell price or net asset value (NAV), daily net change and weekly net change. Underlining highlights the funds ranked in the top 20% in each of the last 5 years: Footnotes: e Ex capital gains distribution. f Previous days quotation. n No front end load or contingent deferred sales load may apply. p Fund assets are used to pay fo r distribution costs12(b)(1) plan. r Redemption fee or contingent deferred sales load may apply. s Stock dividend or split. t Both p and r. x Ex cash dividen d. NA not available. Name: Name of mutual fund and family. Obj: The funds objective group. Abbreviations listed below. NAV: Net asset value. Chg: Net change in price of NAV from previous day. Rtn: The funds total return, or percent change in NAV for the time period shown, with dividends reinvested. If period longer than 1 year, return is annualized.Rank: Funds letter grade compared with others in the same objective group; an A indicates fund performed in the top 20 percent; an E, in the bottom 20 percent. 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk Mutual Funds Continued on next page MONEY & MARKET$Page 15 www.sunnewspapers.net The Sun/Friday, September 7, 2018Fund Objectives: AL: Allocation 70-85% Equity, AM: Multialternative, BL: Bank Loan, BM: Bear Market, CA : Allocation 30-50% Equity, CC: Consumer Defense, CD: Consumer Cyclical, CH: China Region, CI: IntermediateTerm Bond, CL: Long-Term Bond, CR: Multicurrency, CS: Short-Term Bond, CV: Convertibles, DP: Diversied Pacic/Asia, EB: Emerging-Markets Bond, EE: Equity Energy, EI: India Equity, EM: Diversied Emerging Markets, ES: Europe Stock, FA: Foreign Small/Mid-Value, FB: Foreign Large-Blend, FF: Managed Futures, FG: Foreign Large-Growth, FQ: Foreign Small/Mid-Blend, FR: Foreign Small/Mid-Growth, FV: Foreign Large-Value, FX: Single Currency, GI: Intermediate Government, GL: Long Government, GR: Global Real Estate, GS: Short Government, HM: High-Yield Muni, HY: High-Yield Bond, IB: World Bond, IC: Trading-Inverse Commodities, ID: Industrials, IE: Trading-Inverse Equity, IH: World Allocation, IP: Ination-Protected Bond, IS: Trading-Miscellaneous, JS: Japan Stock, LB: Large Blend, LC: Trading-Leveraged Commodities, LE: Trading-Leveraged Equity, LG: Large Growth, LO: Long-Short Equity, LP: Energy Limited Partnership, LS: Latin America Stock, LV: Large Value, MA: Allocation 50-70% Equity, MB: Mid-Cap Blend, MG: Mid-Cap Growth, MI: Muni National Intermediate, ML: Muni National Long, MQ: Miscellaneous Region, MR: Miscellaneous Sector, MS: Muni National Short, MU: Multisector Bond, MV: Mid-Cap Value, MY: Muni New York Long, ND: Trading-Inverse Debt, NE: Market Neutral, NT: Nontraditional Bond, PJ: Pacic/Asia ex-Japan Stock, RI: Target-Date Retirement, RR: Preferred Stock, SB: Small Blend, SC: Communications, SF: Financial, SG: Small Growth, SH : Health, SI: Muni Single State Intermediate, SL: Muni Single State Long, SN: Natural Resources, SP: Equity Precious Metals, SR: Real Estate, SS: Muni Single State Short, ST: Technology, SU: Utilities, SV: Small Value, TA: Target-Date 2000-2010, TD: Target-Date 2015, TE: Target-Date 2020, TG: Target-Date 2025, TH: Target-Date 2030, TI: Target-Date 2035, TJ: Target-Date 2040, TK: Target-Date 2045, TL: Target-Date 2055, TN: Target-Date 2050, TW: Corporate Bond, TV: Tactical Allocation, UB: Ultrashort Bond, VD: Trading-Leveraged Debt, VL: Stable Value, VO: Volatility, WS: World Stock, XM: Allocation 85+% Equity, XO: Infrastructure, XQ: Target-Date 2060+, XR: Option Writing, XS: Long-Short Credit, XP: Emerging-Markets LocalCurrency Bond, XY: Allocation 15-30% Equity. Data based on NAVs reported to Morningstar by 6 p.m. Eastern.

PAGE 68

TxMgdIntl FB 17.43 -3.1 -5.5 +7.4/B ValA m LV 15.88 -1.2 -1.6 +7.9/E ValAdv LV 15.91 -1.2 -1.5 +8.2/E WlthApprStrA m WS 16.73 -.6 +2.4 +10.7/C WlthApprStrAdv WS 16.71 -.5 +2.6 +11.0/CAC AlternativesMktNetrlValInv NE 10.19 -.1 -2.7 +.9/CAIGActvAllcA f MA 18.00 -.1 +2.3 +8.7/C FlexCrdtA m HY 3.39 +.4 +2.2 +4.6/D FocedDivStrB m LV 18.32 +.3 -.5 +12.0/D FocedDivStrC m LV 18.31 +.3 -.5 +12.0/D IntlDivStrA m FV 8.42 -3.0 -10.7 +3.6/E MltAstAllcA f MA 18.67 -.1 +1.7 +8.7/C SrFltngRtA m BL 8.11 +.5 +3.0 +4.6/B SrFltngRtC m BL 8.10 +.5 +2.7 +4.3/C StrBdA m MU 3.30 -.6 -2.5 +3.0/D StrValA m LV 31.84 -.2 +1.0 +11.5/D USGvtSecA m GI 8.90 +.2 -.8 -.7/EALPSRdRcksLtdPrEI d SW 7.31 -.1 +.6 +10.7/D RdRcksLtdPrEInv m SW 7.18 -.1 +.4 +10.4/D WMCRsrchValInv b LB 9.27 +.1 +3.0 +10.6/EAMGCHEqPtnrsBalN b MA 18.20 +1.2 +7.3 +10.2/A FQGlbRkBalZ TV 15.55 -1.8 -2.9 +8.3/B FQLSEqI LO 16.33 +1.4 +14.7 +14.5/A FQTxMgdUSEqI LB 34.58 +2.6 +14.4 +14.5/C GWKCorBdI CI 9.83 +.3 -1.6 +1.5/C GWKMnBdI MI 11.43 +.1 -.8 +2.0/C GWKMnEnhYiI HM 9.80 +.2 -.1 +4.7/B GWKSmCpCorI SG 30.93 +1.7 +8.8 +16.3/C MgrsAmIntrGvS GI 10.37 +.2 -1.2 +.6/B MgrsAmShrtDrGvS UB 9.44 +.1 +.8 +.7/E MgrsBrAdvsMCGrN MG 13.17 +6.6 +11.6 +11.0/E MgrsBrBlueS LG 54.74 +2.4 +14.4 +17.1/C MgrsBrwineS MG 54.69 +5.2 +17.3 +15.4/B MgrsCaEmergCoI SG 68.94 +3.6 +18.0 +21.6/A MgrsCaMidCpN b MG 32.62 +1.7 +7.8 +13.5/D MgrsCeRlEsttS SR 10.75 +1.3 +4.3 +10.3/B MgrsDblCrPlsBdI CI 10.35 +.1 -.7 +2.4 MgrsDblCrPlsBdN b CI 10.35 ... -.9 +2.2 MgrsEmergOppsS SG 56.28 +6.1 +22.6 +19.3/A MgrsFrpntMdCpI MV 42.70 -.7 -2.5 +11.7/C MgrsFrpntMdCpN b MV 41.56 -.8 -2.6 +11.4/C MgrsLmsSylsBdS CI 26.19 -.1 -.9 +3.4/A MgrsMntCldGrI LG 21.75 +2.0 +10.4 +12.4/E MgrsMntCldGrN b LG 21.64 +2.0 +10.2 +12.1/E MgrsSkylnSpcEqS d SB 45.90 +.1 +4.4 +10.3/E MgrsSpecialEqS SG 147.32 +4.6 +23.3 +18.3/B RRDivAllCpVlI LV 13.07 +2.0 +4.9 +13.1/C RRDivAllCpVlN b LV 13.08 +2.1 +4.8 +12.8/C RRSelValI SB 8.23 +2.5 +10.2 +18.0/A RRSmCpValI SB 14.47 +1.7 +9.5 +16.8/A SthrnSnSmCpN m SB 25.58 -1.1 -1.8 +9.2/E SystMidCpValI MV 16.14 +.1 +3.1 +13.5/B TmsSqMidCpGrI MG 21.20 +2.3 +12.3 +14.2/C TmsSqMidCpGrS MG 20.64 +2.2 +12.2 +14.0/C TmsSqSmCpGrI SG 21.22 +5.9 +22.4 +17.4/B TmsSqSmCpGrS SG 20.69 +5.9 +22.4 +17.2/B TrilogyEMktsEqZ d EM 9.14 -5.1 -11.1 +13.4/A YackFocI d LB 22.18 -.4 +5.2 +15.0/C YackFocN d LB 22.19 -.4 +5.0 +14.8/C YacktmanI d LV 24.05 ... +5.3 +13.7/BAQRDiversArbtrgI NE 9.45 +.2 +3.7 +4.6 DiversArbtrgN b NE 9.44 +.1 +3.5 +4.3 IntlEqI FB 10.09 -3.9 -7.5 +7.6 IntlMomStyleI FG 15.23 -2.4 -2.4 +7.1 LgCpMomStyleI LG 24.57 +3.4 +14.4 +16.2 LgCpMomStyleN b LG 24.54 +3.4 +14.2 +15.9 MgdFtsStratI FF 8.93 +2.8 -2.9 -5.2 MgdFtsStratN b FF 8.79 +2.7 -3.1 -5.5 MltStratAltI AM 8.01 -2.0 -11.3 -1.1 MltStratAltN b AM 7.95 -2.1 -11.4 -1.3 RkBalCmdtsStrI BB 5.94 -3.6 -13.6 +2.2 RkParityI TV 9.54 -1.5 -2.9 +6.7 RkParityIIMVI TV 9.21 +.1 -.4 +6.0 SmCpMomStyleI SG 27.28 +4.6 +17.3 +15.8AberdeenGlbHiIncA b HY 8.86 -.5 -.2 +3.7/E GlbHiIncI HY 8.28 -.5 -.1 +3.8/E IntlSmCpA m FR 30.43 -4.0 -3.4 +11.1/C SelIntlEqA b FB 25.47 -4.0 -7.2 +8.5/A TotalRetBdI CI 12.48 -.7 -2.3 +1.8/CAbsolute StrategiesInstl AM 8.06 -.7 -2.5 -3.9/EAcadianEmMktsInv d EM 19.19 -4.9 -14.3 +9.6/CAccessCptCmntyInvmIns GI 8.69 +.3 -1.1 +.7/BAdvisorOneCLSGlbDiversEqN WS 18.45 -1.3 -.8 +11.1/CAdvisory ResearchMLPEngyIncA m LP 8.52 -2.2 +2.5 -.9/C MLPEngyIncC m LP 8.55 -2.3 +2.0 -1.6/C MLPEngyIncI d LP 8.37 -2.2 +2.6 -.7/B MLPEngyInfrasI d LP 8.14 -2.1 +2.5 -1.8/CAegisVal SV 19.55 -3.0 -.6 +16.7AkreFocInstl d LG 37.92 +1.9 +14.8 +18.9/A FocRetail m LG 37.13 +1.9 +14.6 +18.6/BAl FrankInv m LV 26.31 +1.0 +6.1 +14.0/BAlgerCptlApprecA m LG 28.33 +.9 +14.9 +17.3/C CptlApprecC m LG 22.40 +.9 +14.3 +16.4/C CptlApprecI2 LG 95.24 +1.0 +15.2 +17.4/C CptlApprecInsI LG 37.29 +.9 +15.0 +17.4/C GrIncA m LB 42.91 +1.3 +6.5 +14.9/C IntlFocA m FG 15.96 -2.9 -6.4 +5.3/E LgCpGrI2 LG 76.13 +3.7 +23.6 +17.6/B MidCpGrA m MG 16.00 +5.3 +17.0 +15.2/B MidCpGrI2 MG 29.22 +5.3 +16.9 +15.3/B MidCpGrInstlI MG 34.20 +5.2 +16.6 +15.3/B SmCpGrA m SG 10.93 +7.8 +29.7 +20.1/A SmCpGrI2 SG 31.25 +7.9 +29.4 +20.4/A SmCpGrInstlI SG 25.86 +7.6 +27.6 +20.1/A SpectraA m LG 23.75 +.9 +15.5 +17.4/CAllianzGIFocedGrA m LG 60.51 +2.1 +14.5 +18.2/B FocedGrC m LG 41.90 +2.0 +13.9 +17.3/C GlbSmCpA m SW 52.07 -.2 +4.0 +10.6/D HlthSciA m SH 35.90 +2.7 +13.0 +7.0/C NFJDivValA m LV 15.54 +.6 +3.6 +12.3/D NFJDivValC m LV 15.68 +.5 +3.1 +11.5/D NFJDivValInstl LV 15.66 +.6 +3.9 +12.7/C NFJIntlValA m FV 18.18 -2.5 -6.9 +1.7/E NFJLgCapValA m LV 27.83 +1.1 +4.4 +14.3/B NFJMidCapValA m MV 31.44 +.6 +.4 +14.9/A NFJMidCapValC m MV 25.72 +.6 -.1 +14.0/A NFJMidCapValIns MV 33.65 +.7 +.6 +15.3/A NFJSmCpValA m SV 22.43 +.1 +3.5 +11.7/D NFJSmCpValAdmin b SV 22.37 +.1 +3.6 +11.9/D NFJSmCpValC m SV 19.91 ... +3.0 +10.9/E NFJSmCpValInstl SV 25.17 +.1 +3.8 +12.2/D TechA m ST 77.52 +3.0 +26.6 +29.0/A TechC m ST 59.81 +3.0 +25.9 +28.0/B TechInstl ST 87.10 +3.0 +26.9 +29.4/AAlpineDynDivInstl WS 4.09 -.7 +1.5 +11.2/C IntlRlEsttEqIns GR 21.91 -3.6 -8.9 +6.0/E RltyIncGrIns SR 22.78 +1.0 +1.6 +10.5/A UltShrtMnIncIns MS 10.04 +.1 +1.0 +.9/CAmanaMutGrInv b LG 39.89 +2.8 +14.1 +18.6/B MutIncInv b LB 52.72 +.9 +3.6 +13.7/DAmerican BeaconBrdGwyLgCpVlIns LV 29.43 +.1 +3.0 +13.3/C BrdgwyLgCpGrIns LG 33.76 +.6 +13.0 +16.1/D IntlEqInstl FV 19.70 -2.7 -5.7 +6.1/B IntlEqInv FV 19.51 -2.7 -5.8 +5.7/C LgCpValAdv b LV 27.62 -.4 +3.3 +12.5/C LgCpValInstl LV 30.21 -.3 +3.6 +13.0/C LgCpValInv LV 28.01 -.4 +3.4 +12.6/C MidCpValInv MV 17.26 -.9 -1.8 +11.1/C SmCpValAdv b SV 28.02 +.9 +7.4 +14.0/B SmCpValInstl SV 29.55 +1.0 +7.8 +14.5/B SmCpValInv SV 28.41 +1.0 +7.6 +14.2/B StphnsSmCpGrInv SG 23.51 +6.2 +32.3 +20.0/AAmerican CenturyAdpteEqInv LB 13.02 +2.5 +10.7 +16.0/B AdpteSmCpInv MB 21.84 +.3 +5.0 +12.2/C AllCpGrInv LG 37.49 +1.2 +13.5 +15.8/D BalI MA 19.60 +.4 +4.8 +9.5/B BalInv MA 19.58 +.4 +4.7 +9.2/B CAHYMuniA m MC 10.52 +.4 +.7 +4.0/A CAHYMuniI MC 10.52 +.4 +1.1 +4.5/A CAHYMuniInv MC 10.52 +.4 +.9 +4.3/A CAInTFBdBdI MF 11.69 +.1 +.1 +2.2/B CAInTFBdBdInv MF 11.68 +.1 -.1 +2.0/C CorEqPlusInv LB 16.32 +.1 +6.6 +13.3/D CorPlusInv CI 10.42 +.1 -1.4 +2.0/B CptlValInv LV 9.09 +.3 +3.8 +12.1/D DiscpGrInv LG 25.41 +1.0 +11.5 +16.5/C DiversBdA m CI 10.39 +.1 -2.0 +1.0/E DiversBdI CI 10.39 +.2 -1.7 +1.4/D DiversBdInv CI 10.39 +.1 -1.8 +1.2/D EmMktsA m EM 10.18 -5.7 -13.9 +11.7/B EmMktsI EM 10.83 -5.8 -13.7 +12.2/A EmMktsInv EM 10.56 -5.7 -13.8 +12.0/A EqGrA m LB 35.09 +.4 +8.7 +14.7/C EqGrI LB 35.19 +.5 +9.0 +15.2/B EqGrInv LB 35.15 +.5 +8.9 +15.0/C EqIncA m LV 9.15 +.7 +3.5 +14.5/A EqIncC m LV 9.13 +.6 +2.9 +13.6/B EqIncI LV 9.16 +.5 +3.7 +15.0/A EqIncInv LV 9.15 +.5 +3.6 +14.7/A EqIncR b LV 9.11 +.6 +3.3 +14.1/B EqIncR6 LV 9.17 +.7 +3.8 +15.1/A GlbGoldInv SP 6.86 -14.5 -21.6 +10.9/A GlbGrInv WS 13.00 -.6 +6.7 +11.9/B GlbRlEsttInv GR 11.90 +.3 +.2 +7.8/C GovtBdA m GI 10.67 +.4 -1.0 +.4/C GovtBdInv GI 10.67 +.4 -.8 +.6/B GovtBdR5 GI 10.67 +.4 -.7 +.8/A GrA m LG 36.23 +1.0 +13.8 +18.0/B GrI LG 38.10 +1.1 +14.1 +18.5/B GrInv LG 37.42 +1.1 +14.0 +18.3/B GrR b LG 35.39 +1.0 +13.6 +17.7/B GrR6 LG 38.10 +1.1 +14.3 +18.7/B HYInv HY 5.59 +.3 +1.3 +5.1/C HYMuniI HM 9.65 +.3 +2.1 +5.1/B HYMuniInv HM 9.65 +.3 +2.0 +4.9/B HeritageA m MG 23.10 +2.5 +11.0 +11.8/E HeritageC m MG 18.55 +2.4 +10.5 +10.9/E HeritageI MG 26.59 +2.6 +11.4 +12.3/D HeritageInv MG 25.01 +2.5 +11.3 +12.1/E IncandGrA m LV 41.82 +.9 +7.3 +15.4/A IncandGrI LV 41.97 +.9 +7.6 +16.0/A IncandGrInv LV 41.90 +.9 +7.5 +15.7/A InAdjBdA m IP 11.34 +.2 -.9 +1.7/C InAdjBdInv IP 11.37 +.2 -.8 +2.0/C InAdjBdR5 IP 11.36 +.2 -.6 +2.1/B IntTrmTxFrBdI MI 11.15 +.1 +.2 +2.3/B IntTrmTxFrBdInv MI 11.15 ... +.1 +2.1/C IntlBdInv IB 12.74 -.1 -3.3 +1.7/D IntlDiscvInv FR 16.15 -5.1 -5.0 +9.9/D IntlGrA m FG 13.17 -2.9 -1.2 +7.7/D IntlGrI FG 13.00 -2.8 -.8 +8.3/C IntlGrInv FG 13.07 -2.9 -1.0 +8.0/D IntlOppsInv FR 10.84 -4.0 -2.8 +11.7/B InvFcddynGrInv LG 27.40 +1.0 +23.9 +22.2/A InvGinnieMaeInv GI 10.18 +.2 -.7 +.6/C InvGinnieMaeR5 GI 10.18 +.2 -.5 +.8/B InvOC2020A m TE 12.76 ... +2.0 +6.6/D InvOC2020I TE 12.80 +.1 +2.3 +7.1/C InvOC2020Inv TE 12.79 +.1 +2.2 +6.9/D InvOC2020R b TE 12.74 ... +1.8 +6.4/D InvOC2025A m TG 15.15 -.1 +2.0 +7.2/E InvOC2025I TG 15.19 -.1 +2.3 +7.7/D InvOC2025Inv TG 15.17 -.1 +2.2 +7.4/D InvOC2025R b TG 15.12 -.1 +1.8 +6.9/E InvOC2030A m TH 13.25 -.2 +2.2 +7.8/E InvOC2030I TH 13.30 -.1 +2.5 +8.3/E InvOC2030Inv TH 13.29 -.2 +2.3 +8.1/E InvOC2030R b TH 13.24 -.2 +2.0 +7.5/E InvOC2035A m TI 16.62 -.2 +2.5 +8.5/E InvOC2035I TI 16.68 -.2 +2.8 +9.0/E InvOC2035Inv TI 16.64 -.2 +2.7 +8.7/E InvOC2035R b TI 16.59 -.3 +2.3 +8.2/E InvOC2040A m TJ 14.07 -.3 +2.9 +9.2/E InvOC2040I TJ 14.11 -.3 +3.1 +9.7/E InvOC2040Inv TJ 14.10 -.3 +3.1 +9.5/E InvOC2040R b TJ 14.05 -.3 +2.7 +9.0/E InvOC2045A m TK 17.71 -.3 +3.1 +10.0/E InvOC2045I TK 17.78 -.3 +3.4 +10.5/E InvOC2045Inv TK 17.74 -.3 +3.3 +10.3/E InvOC2045R b TK 17.69 -.4 +2.9 +9.7/E InvOC2050A m TN 14.47 -.4 +3.3 +10.5/E InvOC2050I TN 14.53 -.3 +3.6 +11.0/D InvOC2050Inv TN 14.50 -.3 +3.4 +10.8/E InvOC2050R b TN 14.45 -.5 +3.1 +10.2/E InvOC2055A m TL 15.49 -.5 +3.2 +10.8/E InvOC2055Inv TL 15.53 -.4 +3.4 +11.1/E InvOC:AgrInv AL 17.41 -.5 +3.0 +10.5/B InvOC:CnsrvInv CA 13.90 -.1 +1.6 +6.6/B InvOCInRetA m RI 13.50 ... +1.9 +6.2/A InvOCInRetI RI 13.51 +.1 +2.3 +6.7/A InvOCInRetInv RI 13.50 ... +2.1 +6.5/A InvOCInRetR b RI 13.48 ... +1.8 +6.0/A InvOCModInv MA 16.09 -.4 +2.3 +8.7/C InvOCVryAgrInv XM 19.02 -.6 +4.0 +12.6/B InvOCVryCsrvInv XY 12.10 +.2 +1.2 +4.7/B LgCoValInv LV 10.50 ... +3.8 +11.7/D MidCpValA m MV 18.06 +.3 +3.6 +13.6/B MidCpValC m MV 17.85 +.3 +3.1 +12.7/B MidCpValI MV 18.12 +.4 +3.9 +14.1/A MidCpValInv MV 18.10 +.3 +3.7 +13.8/A MidCpValR b MV 18.01 +.3 +3.5 +13.3/B MidCpValR6 MV 18.12 +.3 +4.0 +14.2/A NTCoreEqPlusG LB 17.70 +.2 +7.6 +13.9/D NTDiversBdG CI 10.38 +.3 -1.4 +1.6/C NTEmMktsG EM 11.57 -5.9 -13.2 +12.8/A NTEqGrG LB 14.79 +.5 +9.4 +15.3/B NTGrG LG 19.88 +1.1 +14.9 +18.8/A NTHeritageG MG 15.65 +2.6 +12.0 +12.6/D NTIntlGrG FG 12.21 -2.7 +.3 +8.7/C NTLgCoValG LV 11.92 ... +4.4 +11.9/D NTMidCpValG MV 14.04 +.4 +4.5 +14.4/A NTSmCoG SB 10.57 +.3 +9.8 +13.5/D RlEsttA m SR 28.63 +1.3 +3.2 +8.9/C RlEsttI SR 28.76 +1.3 +3.5 +9.4/C RlEsttInv SR 28.68 +1.3 +3.4 +9.2/C SelI LG 80.76 +.9 +13.4 +18.4/B SelInv LG 79.41 +.9 +13.3 +18.2/B ShrtDurInv CS 10.11 +.2 +.8 +1.3/B ShrtTrmGovtInv GS 9.42 +.3 +.3 +.2/C ShtDrInfPrBdInv IP 10.16 +.2 +.8 +1.4/D ShtDrInfPrBdR5 IP 10.24 +.2 +1.0 +1.6/D SmCoInv SB 16.82 +.4 +9.3 +13.0/D SmCpGrA m SG 19.95 +4.0 +19.9 +16.5/C SmCpGrI SG 21.09 +4.0 +20.2 +17.0/C SmCpGrInv SG 20.62 +4.0 +20.0 +16.8/C SmCpValA m SV 9.11 +.3 +5.6 +14.3/B SmCpValI SV 9.30 +.4 +5.9 +14.8/B SmCpValInv SV 9.21 +.4 +5.8 +14.6/B StrAlAgrsA m AL 8.62 -.3 +2.9 +10.2/C StrAlAgrsC m AL 8.40 -.4 +2.4 +9.4/D StrAlAgrsI AL 8.52 -.2 +3.3 +10.7/B StrAlAgrsInv AL 8.57 -.2 +3.1 +10.5/B StrAlCnsrvA m CA 5.84 ... +1.7 +6.1/C StrAlCnsrvInv CA 5.85 +.2 +1.8 +6.4/B StrAlModA m MA 7.00 -.1 +2.3 +8.4/C StrAlModC m MA 6.90 -.3 +1.6 +7.6/D StrAlModI MA 7.03 -.1 +2.6 +8.9/C StrAlModInv MA 7.02 -.3 +2.4 +8.6/C SustEqA m LB 29.88 +1.1 +7.9 +15.6/B SustEqInv LB 29.97 +1.1 +8.0 +15.9/B UltraA m LG 49.18 +1.5 +18.1 +19.4/A UltraI LG 53.15 +1.5 +18.5 +20.0/A UltraInv LG 51.39 +1.5 +18.4 +19.7/A UtlsInv SU 17.73 +2.1 +4.8 +11.1/C ValA m LV 9.28 ... +4.5 +12.6/C ValI LV 9.31 ... +4.8 +13.1/C ValInv LV 9.29 ... +4.7 +12.9/C ValR b LV 9.28 ... +4.3 +12.3/D ZeroCoup2020Inv GI 103.28 +.3 -.4 +.4/C ZeroCoup2025Inv GL 97.11 +.3 -2.2 +.9/EAmerican Funds2010TgtDtRtrA m TA 10.97 -.1 +.5 +6.5/B 2015TgtDtRtrA m TD 11.68 -.2 +.8 +6.9/C 2020TgtDtRtrA m TE 12.73 -.2 +1.4 +7.7/B 2025TgtDtRtrA m TG 13.69 -.4 +1.9 +8.9/B 2030TgtDtRtrA m TH 14.77 -.5 +2.4 +10.4/A 2035TgtDtRtrA m TI 15.32 -.7 +3.2 +11.7/A 2040TgtDtRtrA m TJ 15.72 -.8 +3.4 +12.2/A 2045TgtDtRtrA m TK 15.99 -.7 +3.6 +12.4/A 2050TgtDtRtrA m TN 15.67 -.8 +3.8 +12.6/A AMCpA m LG 34.20 +.2 +11.3 +15.4/D AmrcnBalA m MA 27.81 +.1 +3.4 +11.0/A AmrcnHiIncA m HY 10.22 +.3 +2.6 +6.1/B AmrcnMutA m LV 42.64 +1.0 +5.5 +14.2/B BdfAmrcA m CI 12.57 +.4 -1.0 +1.5/D CptWldGrIncA m WS 50.22 -2.4 -.7 +10.7/C CptlIncBldrA m IH 60.21 -1.2 -2.6 +6.9/C CptlWldBdA m IB 19.35 -.4 -2.2 +1.9/D EuroPacGrA m FG 51.91 -3.5 -5.0 +8.5/C FdmtlInvsA m LB 64.09 -.7 +4.4 +16.1/B GlbBalA m IH 31.58 -2.1 -1.7 +6.4/C GrfAmrcA m LG 55.13 -.7 +11.3 +17.4/C HiIncMuniBdA m HM 15.78 +.4 +1.3 +4.7/B IncAmrcA m AL 23.21 -.1 +.7 +9.9/D IntlGrIncA m FB 32.46 -3.3 -5.7 +6.5/D IntrmBdfAmrA m CS 13.14 +.3 -.2 +.5/E InvCAmrcA m LB 41.23 -.9 +4.2 +14.5/C LtdTrmTEBdA m MS 15.50 +.1 +.4 +1.2/B MortgA m GI 9.83 +.3 -.8 +.9/A NewWldA m EM 62.66 -4.4 -6.4 +10.0/C NwPrspctvA m WS 45.80 -1.3 +6.1 +14.0/A STBdAmrcA m CS 9.81 +.2 +.3 +.6/D ShrtTrmTEBdA m MS 10.02 ... +.5 +.7/D SmCpWldA m SW 59.75 +.9 +7.1 +13.0/C TheNewEcoA m LG 48.30 -1.1 +8.2 +15.4/D TxExBdA m MI 12.78 +.2 -.1 +2.6/B TxExmptFdofCAA m MC 17.41 +.2 ... +2.6/C TxExofNewYorkA m MY 10.59 +.1 -.4 +2.3/C USGovtSecA m GI 13.37 +.4 -1.0 +.4/C WAMtInvsA m LV 46.41 +.9 +5.9 +15.9/AAmerican IndependancKansasTxExBdIns SI 10.64 ... -.2 +1.5/C USInProtInstl IP 10.54 +.4 -.2 +2.0/BAncoraThlnSmlMdI d SB 16.73 +.9 +7.6 +14.1/CAngel OakMltStratIncAs m MU 11.20 +.6 +2.5 +3.7 MltStratIncIns MU 11.18 +.6 +2.7 +3.9AquilaCHTFKTA m SI 10.46 +.1 -.2 +1.6/B HawaiianTxFrA m SI 11.11 ... -.2 +1.1/D NATFIncA m SI 10.53 +.2 -.4 +2.1/A TxFrForUtahA m SI 10.15 ... -.4 +1.9/B TxFrofArizonaA m SI 10.43 +.1 -.4 +1.8/B TxFrofColoradoA m SI 10.28 ... -.4 +1.3/D TxFrofOregonA m SI 10.77 ... -.5 +1.2/DArbitrageInstl NE 13.09 +.5 +.1 +2.4/B R b NE 12.71 +.5 ... +2.2/BArielApprecInv b MV 49.02 -.1 +2.4 +10.2/D Inv b MV 73.30 -.3 +4.7 +13.0/BAristotleSaulGlbOppsI d IH 13.41 -1.8 +.9 +11.4/AArtisanEmMktsInv EM 14.68 -6.6 -12.6 +15.0/A GlbOppsInstl WS 27.40 -.7 +5.5 +15.8/A GlbOppsInv WS 27.08 -.7 +5.3 +15.5/A GlbValueInv WS 18.04 -.9 -.7 +11.3/C IntlInstl FG 33.11 -1.0 -1.1 +7.1/D IntlInv FG 32.89 -1.1 -1.3 +6.8/E IntlSmCpInv FR 23.26 -.8 +.7 +8.6/E IntlValueInstl FB 36.63 -1.8 -5.4 +8.2/B IntlValueInv FB 36.47 -1.8 -5.6 +8.0/B MidCpInstl MG 47.84 +2.6 +15.3 +12.4/D MidCpInv MG 43.87 +2.5 +15.1 +12.1/E MidCpValueInv MV 23.49 -.6 +3.3 +11.8/C SmCpInvs SG 39.06 +5.3 +27.9 +19.5/A ValInstl LV 14.84 -1.2 +2.2 +15.3/A ValInv LV 14.86 -1.2 +2.1 +15.1/AAshmoreEmMktsLcCyBdIns XP 6.61 -7.4 -12.9 +3.8 EmMktsTtlRetIns EB 7.36 -4.2 -8.3 +6.2AuxierFocInv d LV 23.65 +1.1 +6.0 +12.4/CAve MariaMariaWldEq WS 15.52 +.1 +2.9 +10.9/C Value MB 22.68 +.9 +8.6 +11.0/DBBHCorelN d LB 21.31 -.3 +2.2 +10.8/E LtdDurN UB 10.17 +.3 +1.5 +2.1/ABMODivIncI LV 15.33 +1.6 +8.2 +17.3/A IntermTxFrI MI 11.11 ... +.3 +2.5/B IntermTxFrY MI 11.11 ... +.1 +2.2/B LgCpGrI LG 20.85 +2.5 +15.3 +19.6/A LgCpGrY LG 20.64 +2.4 +15.1 +19.3/A LgCpValI LV 16.54 +1.2 +2.9 +12.9/C LowVolEqI LV 15.81 +2.5 +7.9 +12.0/D MidCpGrI MG 18.63 +3.7 +15.6 +13.8/C MidCpValI MV 12.55 +.3 +.9 +11.5/C ShrtTrmIncAdvI CS 9.28 +.2 +.7 +1.5/B ShrtTxFrI MS 10.14 ... +.9 +1.3/A SmCpGrI SG 22.13 +3.5 +18.7 +13.3/E StratIncY MU 9.07 -.4 -.9 +2.5/D TCHCorPlusBdI CI 11.39 +.2 -.9 +3.0/A TCHCorPlusBdY CI 11.39 +.1 -1.1 +2.8/A TCHCorpIncI TW 12.76 ... -1.0 +4.9/A TCHCorpIncY TW 12.78 ... -1.0 +4.8/A UltraShrtTxFrI MS 10.06 ... +.9 +1.0/BBNY MellonAsstAllcM MA 13.03 +.4 +4.1 +9.8/B BdM CI 12.32 +.3 -1.2 +1.7/C EmMktsM EM 10.34 -5.4 -13.7 +11.5/B IncStkM LV 9.78 +1.3 +5.8 +14.9/A IntermBdM CS 12.26 +.3 -.2 +1.2/C IntlApprecM FB 13.71 -3.0 -5.0 +6.9/C IntlM FB 13.18 -2.9 -4.8 +7.6/B LgCpStkM LB 6.44 +.3 +7.1 +14.4/C MAIntrmMnBdM MT 12.39 +.1 -.1 +1.9/B MdCpMltStratM MG 19.07 +1.8 +10.1 +14.1/C NYIntrmTEBdM MN 10.90 +.1 -.1 +2.1/B NtnIntrmMnBdM MI 13.28 +.1 ... +2.1/C NtnSTMnBdM MS 12.70 ... +.7 +.7/D PEIntrmMnBdM MP 11.94 +.2 +.4 +2.2/C STUSGovtSecM GS 11.52 +.3 +.2 +.2/C SmCpMltStratM SG 22.80 +2.7 +13.7 +16.8/CBairdAggrgateBdInstl CI 10.56 +.3 -1.1 +2.1/B CorPlusBdInstl CI 10.90 +.4 -.9 +2.5/A IntermBdInstl CI 10.79 +.4 -.5 +1.5/C QlInTrmMnBdIns MI 11.35 ... +.1 +1.4/E ShrtTrmBdInstl CS 9.57 +.3 +.6 +1.4/BBaronAsstInstl MG 83.64 +2.1 +18.7 +17.9/A AsstRetail b MG 80.74 +2.1 +18.5 +17.6/B DiscvInstl SG 24.17 +8.0 +32.1 +25.6/A DiscvRetail b SG 23.91 +7.9 +31.8 +25.3/A EmMktsInstl EM 13.23 -5.2 -13.9 +9.3/C EmMktsRetail b EM 13.17 -5.2 -14.1 +9.0/D FifthAvenuGrIns LG 30.84 +.3 +19.0 +20.4/A FifthAvenuGrRtl b LG 30.26 +.3 +18.8 +20.1/A FocedGrInstl MG 18.81 +.8 +20.1 +16.6/B GlbAdvantageRtl b WS 22.66 -2.2 +10.2 +20.4/A GrInstl MG 83.90 +3.5 +20.6 +17.7/A GrRetail b MG 81.49 +3.5 +20.4 +17.4/B IntlGrInstl FG 23.17 -3.3 -4.2 +11.6/A IntlGrRetail b FG 22.85 -3.3 -4.4 +11.3/B OppInstl MG 22.38 +2.0 +27.2 +21.5/A OppRetail b MG 21.58 +1.9 +26.9 +21.1/A PtnrsInstl MG 60.12 -.5 +20.9 +19.1/A PtnrsRetail b MG 58.83 -.5 +20.7 +18.8/A RlEsttInstl SR 27.99 -2.2 -6.7 +7.0/E RlEsttRetail b SR 27.54 -2.2 -6.9 +6.7/E SmCpInstl SG 34.80 +4.4 +18.6 +18.0/B SmCpRetail b SG 33.54 +4.4 +18.3 +17.7/BBarrett AssociatesBarrettOpp LV 30.58 -.6 +2.0 +1