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

By KAYLA GLEASONSTAFF WRITERFollowing in the footsteps of Lee and Collier counties, Charlotte County Public Schools reached a decision this week to ban large bags from all athletic events. In our effort to maintain a high level of protection, CCPS will be upgrading security at our sporting events. Students and visitors will no longer be able to bring certain items into sporting venues,Ž said Superintendent Steve Dionisio in a notice on the policy. After a string of shootings at and near high school football games across the country „ two happened in Florida that, combined, left one dead and four injured „ districts across the state are upping security at after school activities. The Charlotte ban will prohibit backpacks/book bags, cinch bags, duffel bags (includes all varieties of bags), large purses and any item that could be used as a projectile. Lee County has decided a large bag is anything over 4 inches by 6 inches. Size Charlotte Schools ban large bags at sporting events BAGS | 4By JOHN HACKWORTHCOMMENTARY EDITORBruce Laishley made no bones about it. Dr. Mark Asperilla saved his life. And, maybe, the life of his daughter. I was in Queens, New York, and I was so sick. Doctors thought I was having a heart attack,Ž Laishley said of a medical incident a few years ago. I was in all kinds of pain. No one knew what was wrong.Ž Laishley ” ew home to Punta Gorda. His personal physician, Dr. Paige Kreegel, told him to go see Asperilla. The minute he saw me, he knew what it was. I had Rocky Mountain Spotted Fever. A tick had lodged itself under my watch. He saved my life.Ž Laishley was one of several people who gave personal testimony to Dr. Asperillas compassion, talent and commitment to his community Thursday night. The occasion was an appreciation dinner for the areas long-time humanitarian who is recovering from multiple strokes that have sapped his strength. The more than $13,500 in proceeds from Thursdays event at the Cultural Center went to support the Virginia B. Andes Community Clinic, which provides free medical treatment to those without insurance. Asperilla and Dr. David Klein are co-founders of the clinic. Laishley said Asperillas impact on his life did not stop there. My daughter was in Gainesville and called me very sick,Ž he said. It was 3:45 in the morning and I called Dr. Asperilla and he answered his phone. He was at the hospital checking on patients. He called Gainesville and (learned of her symptoms) and changed her medications. She recovered “ ne.Ž Laishley and others spoke following a video produced by Klein, Asperillas closest friend. The night also included special music by Dr. Ken Feder (Dr. Shoo Bop) He saved my life200 honor Dr. Mark Asperilla SUN PHOTOS BY JERRY BEARDWaving on the way in, Dr. Mark Asperilla, arrives at the Appreciation Dinner in his honor Thursday night at the Cultural Center. Proceeds from the event were to support the Virginia B. Andes Community Clinic which he co-founded. Bruce Laishley, Nicole Ivankovik and Mike Riley were among the guests at Thursday nights Appreciation Dinner for Dr. Mark Asperilla at the Cultural Center.LIFE | 4 By ELAINE ALLEN-EMRICHENGLEWOOD COMMUNITY NEWS EDITOREditors Note: Learn more about whats happened in hurricane preparedness since Hurricane Irma hit Florida one year ago in the Sunday and Monday Sun. A year after Hurricane Irma, many in Southwest Florida may already be viewing the storm as a fading memory. Irma was a category 5 storm that was quickly downgraded after making landfall near Naples, dropping to a disorganized tropical mess that knocked down trees and branches, tore pool cages and snapped power lines in coastal communities as it moved north through the state. A mess to clean up. Another bullet dodged. But for Tracy Slaugenhaupt, the storms most notable victim, things will never be the same. On Sept. 26, 2017, Slaugenhaupt was hours away from heading back to his family in Pennsylvania. He was working with some other WestPenn linemen who crisscrossed Florida, reconnecting the power grid for thousands of customers. The homes off Manasota Beach Road in Englewood, were without power for nine days, some of the last in the state that were still out of service. Slaugenhaupts crew was working late in the day to reconnect them. Thats when his life changed forever. Slaugenhaupt was hit by 8,000 volts of electricity that jumped from the line. Airlifted to Blake Medical Center in Bradenton, the 54-year-old spent more than two months there, recovering from burns to more than 40 percent of his body. Doctors amputated his right arm. He underwent nearly 20 surgeries. During that time his body rejected some of the treatment. By December, he healed enough to be transferred to the Shirley Ryan AbilityLab in Chicago. He underwent physical therapy and rehabilitation. He was “ tted with a prosthetic arm and ongoing targeted muscle reinnervation. In the year since the accident, Darlene Slaugenhaup has shared several emotional stories and many of Tracys milestones. While she could not be reached for an interview, she has told her familys story through the Facebook posts on a page she named Praying for Terry Slaugenhaupt. Many in Englewood are familiar with the page, and quite a few contributed to the gofundme account set up to help with the massive amount of unpaid medical bills and expenses the couple anticipated encountering. About $50,150 of $75,000 was raised. Other locals sent letters and cards supporting the family. In her posts, Darlene Slaugenhaupt admits theres no storybook ending for Tracy or his family. She described the last year as One year later, lineman still recoveringLINEMAN | 4By ANNE EASKERSTAFF WRITERElizabeth Green was 16 years old when she began a sexual relationship with Charlotte County Sheriffs Deputy Ruben Gonzales. He was 30 at the time, married to another woman, and Green says it started as more of a father-daughter relationship. At 16, I was already vulnerable,Ž Green said, reached by phone last week. I had been sexually molested by [a relative] less than a year prior to meeting Ruben. So here this man came into my life and was a father “ gure „ thats how it started out as a father “ gure who gained that trust, and thats what I needed. [...] But when it came down to it, it wasnt. He did exactly what [the relative] had done.Ž Greens relationship with Gonzales continued into her adult life. He eventually divorced his “ rst wife and married her. The couple had two children, but Green says he was controlling and emotionally abusive. Last year, she said she “ nally had the strength to leave him. In June, she reported their sexual activity from when she was a teenager to the Sheriffs Of“ ce, which investigated him for unlawful sexual activity with a minor. The case was sent to the State Attorneys Of“ ce for review but ultimately turned down due to the expired statute of limitations. In Florida, the statute of limitations for sexual activity with a minor expires three years after the victim turns or 18 or the incident is reported to law enforcement „ whichever comes “ rst. It was incredibly frustrating,Ž Green said. It felt like I “ nally had somebody to listen [...] and understand that there was something going on, and then we got that kicked back, and they said statute of limitations. [...] Victims should not be told they have a certain amount of time to speak within, because youre not always ready when the state says you need to be ready.Ž Green initially met Gonzales CCSO deputy resigned amid statutory rape claimDEPUTY | 4THE SUNCrosswords ........10 Obituaries ...........5 Police Beat ..........5 Viewpoint ...........8 Opinion ...............9OUR TOWNCalendar ..............9 Wheels .............6-7NEWS WIREComics/Puzzles ....5-7 Nation .................3 State ...................2 Stocks ...............3-4 World ..................2SPORTSLocal Sports ........3 Lottery ................2 Sports on TV ........2 Weather ..............8 FLORENCE FORECAST TO RESTRENGTHEN TO A MAJOR HURRICANEForecasters said it was too soon to tell where the storm would go. Some forecast models showed Florence slamming into land by late next week, while others indicated the storm would curve away from shore. See The News Wire Vol. 126 | Issue No. 251 www.yoursun.com AMERICAS BEST COMMUNITY DAILY $1.50 AN EDITION OF THE SUNSaturday, September 8, 2018Low 74An afternoon thunderstormPulitzer Prize winner2016 7 05252000258 CHARLIE SAYSIm feeling a little waterlogged.CALL US ATDAILY $1.50 FIND US ONLINE CHARLOTTE SUN941-206-1000www.yoursun.comINDEX High 88

PAGE 2

Page 2 E/N/C www.yoursun.com The Sun | Saturday, September 8, 2018The SUN (USPS 743170) is published daily at Sun Coast Media Group, Inc., 23170 Harborview Road, Charlotte Harbor, FL 33980-2100. Periodicals postage paid at Punta Gorda, FL. Postmaster: Please send address changes to the SUN, 23170 Harborview Road, Charlotte Harbor, Florida 33980-2100.SUBSCRIPTIONS Home Delivery Rates: Newspaper designated market: City ZoneCarrier home delivered 7 days. Rates as follows plus 7% Florida Sales Tax: Monthly Bank/ Credit Card ......................$40.50 3 Months .......................$121.50 6 Months .......................$243.00 1 Year ...........................$485.99Does not include Waterline and TV Times. Effective May 18, you can add the TV Times or Waterline for an additional monthly charge of $1.00 each. Above rates do not include sales tax.Subscribers residing in outlying areas may incur additional delivery charge. Mail subscription rates: Rates as follows (advance payment required): 7 Days 3 Months 6 Months 1 Year $154.07 $276.35 $492.11 Sunday Only 3 Months 6 Months 1 Year $71.89 $144.61 $243.54Above rates do not include sales tax.Single Copy rates Daily $1.50 Sunday $3.00 Unclaimed account balances under $10, inactive for 15 months, will be used to purchase newspapers for classroom use. Sun Newspapers CUSTOMER SERVICE POLICY Delivery should be expected prior to 6:30 a.m. Monday through Saturday and 7 a.m. Sunday. Redelivery hours: 6:30 a.m. to 9 a.m. Monday through Saturday and 7 a.m. to 10:30 a.m. Sunday. Customer Service hours: 7 a.m. to 5 p.m. Monday Friday; Saturday 7 a.m. to 9:30 a.m.; and Sunday 7 a.m. to 11 a.m. Call Customer Service for our current specials. To subscribe or to report any problems with your service, please call or visit your local office. Charlotte: 941-206-1300 23170 Harborview Road, Port Charlotte Englewood: 941-681-3000 120 W. Dearborn St., Englewood North Port: 941-429-3000 13487 Tamiami Trail, North Port DeSoto: 863-494-0300 or toll-free at 877-818-6204 108 S. Polk Avenue, Arcadia 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. LOCAL/REGIONAL NEWS By STEVE REILLYSTAFF WRITERENGLEWOOD „ Kyle Johnson guided his brother, Beau, in a front loader that pushed the “rst of two steel beams beneath Englewoods Historic Green Street Church. Their family business, Johnson & Sons based in Manatee County, specializes in house moving and is preparing the 89-year-old church for its 1-mile move to the historic Lemon Bay Cemetery on State Road 776. The move is scheduled to begin at 2 a.m. Tuesday. Once the beams were in place, the church could be lifted up and placed on dollies, Kyle said. The cemetery property was also being prepared this week for the arrival of the church. Englewoods Leo P”iger Construction is overseeing the moving project for the Lemon Bay Historical Society. P”iger waited for the delivery of a crane Friday so the churchs steeple could be removed today or tomorrow in preparation of the move. The church will proceed east on West Green Street, then south on Indiana Avenue (S.R. 776) to the cemetery at walking speed,Ž between 2-5 mph. Comcast and Florida Power & Light crews will accompany the church, removing then reconnecting overhead utility lines along the route. The move should take about four hours. The Green Street Church is Englewoods “rst house of worship. Its now on property the Historical Society leased from the Crosspoint Church of the Nazarene on West Green Street. The Historical Society bought property at the cemetery so the church can have a forever home.Ž The move is expected to cost $200,000. The nonpro“t Historical Society has been able to set aside $170,000 and continues its fundraising efforts. For more information, visit lemonbayhistory. com or call 941-473-8491. Donations for the church move can be made online or mailed to Lemon Bay Historical Society, P.O. Box 1245, Englewood FL 34295.Email: reilly@sun-herald.comGreen Street Church prepped for move SUN PHOTO BY STEVE REILLYKyle Johnson guides his brother, Beau, in a front loader pushing the “rst of two steel beams beneath Englewoods Historic Green Street Chur ch. The church will be moved 2 a.m. Tuesday from its present location to the Lemon Bay Cemetery on South Indiana Avenue (State Road 776). By DANIEL SUTPHINSTAFF WRITERLearning to sail is a gift to children. Thats the motto for a Punta Gorda nonpro“t properly named Learn to Sail Inc. For safer boarding of their 15-strong ”eet of boats, the organization has requested the city to allow Learn to Sail to purchase and use temporary ”oating docks at the Bayfront Center boat launch area. The ”oating platforms would be installed in the water for use during the 10-week summer camp and then stored near the boats when not in use. The main priority behind the purchase of the temporary docks is safety. All of our staff is retired and most of our children are small,Ž said David Johnson, treasurer for the group, in his presentation to the city. Boarding small boats from waist deep water is routinely dif“cult and unnecessarily dangerous. Entering and exiting on to a temporary ”oat is safer for all.Ž For easier loading and unloading of the docks, the organization is also purchasing wheels and axles to secure underneath the docks as they load and unload them from the boat ramp. We are buying $1,000 wheels and axles to roll them up the ramp at the end of summer or in case of a hurricane,Ž Johnston said. We can store them on the ground in front of our boats and tether them in case of a ”ood. They are a very sophisticated design that increases stability and they are guaranteed for eight years.Ž Although in strong support of the program, City Council member Lynne Matthews worries the temporary docks wont be so temporary in the longer run based on a similar situation at the Punta Gorda Yacht Club. Several years ago when I was involved with the yacht club, they (put in docks that) were intended to be temporary but they are still there,Ž Matthews said. In some cases they were not maintained. (I would like) some more direct and succinct rules for a timeline when (these docks) will be in the water and where they will be stored when not in use. I have a fear of derelict docks sitting there in the water. If for some reason those docks stay in the water, they are going to have to be maintained.Ž Johnston said their intended docks are not going to be just ”oating barrels and platform. I believe that we can put the wheels under each dock and pull them out ƒ they will have rails,Ž said Johnston. The space (for storage), they will “t in front of the boats being stored (behind the Bayfront Center). We have hopes that maybe we can do an occasional program (in the winter).Ž Johnston said they host around 100 kids every summer. We believe that the docks are capable of being in the water for 10 weeks without an issue,Ž Johnston said. In the occasional storm, we can pull them out.Ž The group can store the docks on the ground in front of their boats and tether them in case of a ”ood, according to Johnston. Council member Gary Wein wondered what the protocol would be for removing the docks upon conclusion of the summer camp. Its a great program ... good asset for community aesthetic,Ž Wein said. Where would we store the docks and, when camp is over with, will the docks be pulled up the next day? Five days? Months? What would be the protocol? We are investing a lot of money in this park and we want to make sure we maintain the aesthetic.Ž It would be the month of August,Ž Johnston said. The week after summer camp. We like would have everything cleaned up a week after ... tables, chairs, smaller boats. The three larger boats are on trailers and they are already strapped to the trailers, but they are not anchored yet.Ž Johnston said users can set an anchor in 10 seconds opposed to the hour and a half it used to take, according to the instructions. If it appears to be an incredible high tide then we would want to move them,Ž Johnston said. As of today, Johnston said they have taught 580 Children to sail on Charlotte Harbor. Every summer camp with a class of 12 students requires approximately eight staff members, two safety boats and two captains. Those classes also require one or two certi“ed instructors, one shore lookout and one indoor weather base, as well as two to three junior instructors „ all of whom are linked with ship-toshore radios. We are here to help children get the most out of the sport of sailing and develop general life skills,Ž said Johnston.Email: dsutphin@sun-herald.comBy ALEXANDRA HERRERA STAFF WRITERNORTH PORT „ After spending four years in front of the North Port City Hall, the North Port farmers market is moving. According to market manager Jerry Presseller, he decided to close the market to look for a new location after his sales continued to drop and vendors tailed off. (Weve) lost vendors and Im looking for a location on U.S. 41,Ž Presseller said. Presseller said he had no issues with the city, but it was just an issue with the location. Due to the low visibility of the area, the market was losing money. Presseller also runs the farmers market in Punta Gorda, which is open on an annual basis on Saturdays. The market, which was due to open in October, is closed until further notice. Presseller is looking at two locations, but said he hasnt heard back from either. One possible location is U.S. 41 and Sumter Boulevard in the plaza once occupied by Bayfront Health, and the other location was along South Biscayne Drive at one of the churches. Presseller said that if a location is secured, the market would reopen in November, as it takes a month to get permits approved in the city. He said if he cannot open in November, hell take the year to look for a location. North Port needs a farmers market,Ž he said. North Ports market, like the Venice Farmers Market and the Englewood Farmers Market, accepts EBT. Pressellers Punta Gorda market accepts it as well. The way the program works, is those who use EBT or food stamps would get a matched amount to use in the market. Those freshbucks users would be hurt,Ž Presseller said. Those looking to keep up with the market can visit www.northportfarm ersmarket.com. Those who have questions can email Presseller at jerry@ northportfarmersmarket. com.Email: aherrera@sun-herald.comNorth Port farmers market moves on SUN PHOTO BY ALEXANDRA HERRERAThe North Port farmers market wont be opening this October, while it relocates. One of the vendors aected will be Dustys Produce, who set up at the market last fall. Learn to Sail ups safety with new floating docks The temporary ”oating docks Learn to Sail purchased for its summer sailing program PHOTOS PROVIDEDOne of the temporary ”oating docks Learn to Sail purchased for its summer sailing program

PAGE 3

The Sun | Saturday, September 8, 2018 www.yoursun.com E/N/C Page 3 LOCAL/REGIONAL NEWS Punta Gorda GETTEL .COM 941-639-1155Sales Hours: Monday Friday 8:30am 7:00pm | Saturday 8:30am 5:00pm | Sunday 12:00pm 5:00pmService Hours: Monday Friday 7:30am 5:30pm | Saturday 8:00am 2:00pm | Sunday Closed GettelChevrolet.com GettelLincoln.com GettelToyotaOfCharlotteCounty.com GettelMitsubishi.comGETTEL AUTOMOTIVE GROUP CHARLOTTE COUNTY Buy with For 90 Days Credit Challenge? Financing Available!AVAILABLE GROUP-WIDE ALL ON SALE!VEHICLES5000OVER Looking for a deal on your next vehicle?2006 Honda Civic Stk#SS1399A ................$48992007 Honda Odyssey Stk#TP0717A .......$59952010 Hyundai Santa Fe Stk#ZS1384 ....$63962010 Dodge Charger Stk#Z013638A .......$68432009 Jeep Patriot Stk#G691976A ..............$69422012 Chevrolet Malibu Stk#G659869A ..$69632005 Ford F-150 Stk#T243204A .................$70002012 Dodge Caliber Stk#C322049B ..........$73332005 Mercedes-Benz C230 Stk#T187671A $73352008 Jeep Liberty Stk#T853661A ...............$74842006 Acura TL Stk#ZSS1374A .......................$75282012 Hyundai Elantra Stk#SP1334A ........$76052007 Toyota Tundra Stk#SP1388A .............$82572008 Cadillac CTS Stk#ZS1438 ...................$84152013 Ford Taurus Stk#ZS1349 ....................$84972016 Kia Soul Stk#C563253A ......................$86662017 Nissan Versa Stk#SP1339 .................$86792017 Nissan Versa Stk#SS1389 .................$86972011 Ford Edge Stk#SS1389 .........................$87772013 Hyundai Elantra Stk#T645141C .....$88532009 Ford Escape Stk#ZS1347A ..............$8900 CERTIFIED PRE-OWNED SPECIALS PRE-OWNED SPECIALS Stk#SC14142015 NISSAN ALTIMA$11,662 Stk#T479217A2015 TOYOTA PRIUS C ONE$12,982 Stk#SC13712016 FORD FUSION$13,219 Stk#SS13812017 VOLKSWAGEN PASSAT$13,442 Stk#TM07572016 TOYOTA COROLLA$14,994 Stk#SS14492017 CHEVROLET CRUZE$15,423 Stk#TP07442018 TOYOTA COROLLA$15,975 Stk#SS14402017 JEEP RENEGADE$16,570 Stk#TP07372016 TOYOTA COROLLA$13,639 Stk#TP07422017 TOYOTA COROLLA$14,240adno=3608850-1

PAGE 4

Page 4 C www.yoursun.com The Sun | Saturday, September 8, 2018FROM PAGE ONE was not specified in Charlottes notice. However, exceptions can be made for medical reasons but only after a full inspection of the items by the proper authorities. Prior to the decision, CCPS had already banned cans/bottles, coolers, fireworks and horns/lasers, as well as any type of weapon, according to spokesperson Mike Riley. In Sarasota County, the school district is still discussing whether to move forward with a similar ban. A decision will most likely be announced in the coming weeks. A lot of time and consideration goes into any kind of planning, especially adjustments to security initiatives,Ž said Kelsey Whealy, Media Relations Specialist for Sarasota County Schools. On top of the ban, event guests will also notice an increased security presence at all upcoming games. This year, Charlotte was ranked safest school district in Florida in a study by niche.com. Sarasota came in 17th out of 67. The safety and well-being of our students, parents, staff and visitors will always be the top priority of Charlotte County Public Schools,Ž Dionisio said. We greatly appreciate your patience and understanding as we implement procedures to maintain a safe environment for our students, parents, staff and visitors.ŽEmail: kgleason@sun-herald.comBAGSFROM PAGE 1 IF YOU GOWhat NOT to bring:€ Backpacks/book bags € Cinch bags € Duel bags (includes all varieties of bags) € Large purses € Any item that could be used as a projectile € Cans/bottles € Coolers € Fireworks € Horns/lasers € Any kind of weaponand the presentation of a special award to Asperilla for his work at the Andes clinic. Bill Hawley, president of the Virginia B. Andes board and president and CEO of Fawcett Memorial Hospital, spoke about how the clinic is making a difference in the lives of so many in Charlotte County. Hawley read off a list of achievements by the clinic since it opened in 2008. They were impressive. (The Andes clinic) has seen more than 56,000 patients,Ž he said. Volunteers have logged 165,000 hours (of work). The Andes pharmacy has had 11,700 visits and “lled more than 38,000 prescriptions that were worth more than $6 million.Ž And, he noted, it was all done for free. About 200 friends, admirers and former patients attended Thursdays dinner. Many of them stood to speak about their relationship and experiences with Asperilla. Steve Vallillo, said he has two legs today because he went to see Asperilla. It was 1992 and I was bitten by a brown recluse spider,Ž he said. They were going to amputate my leg. It was swollen and black and blue. Dr. Asperillas nurse happened to be at a dinner I was attending. She called him and he said meet me at my of“ce. He gave me a bottle of medicine to take and my leg was soon pink again. He said he would treat me, and I never had to have my leg amputated.Ž Pulitzer Prize winner John Hackworth is commentary editor of the Sun newspapers. You may contact him at jhackworth@sun-herald.com.LIFEFROM PAGE 1 SUN PHOTO BY JERRY BEARD Before the presentations began, Dr. David Klein, medical director at the Virginia B. Andes clinic and a brotherŽ to Dr. Mark Asperilla, practiced for his guitar performance at Thursdays Appreciation Dinner. life being so scary, so awful, so tumultuousŽ in dealing with survival, and trauma, and grief. The couple has three adult children. They were by Tracys side while he was hospitalized in Florida. The couple spent their wedding anniversary and Valentines Day together in the hospital. My husband is a brave man who everyday shows great courage when he tries to go on with his life the best he can,Ž Darlene wrote after Tracy “nally returned home to Summerville, Pennsylvania. He is strong and courageous in going places and seeing people whose presence constantly reminds him of days gone by.Ž Darlene also shared physical therapy sessions where Tracy spent a few hours movingŽ his right elbow up and down, opening and closing his right hand, turning his right wrist one way and then the other. It all sounds super easy, until you remember that his right arm is not there!Ž she wrote. At “rst, he used a mirror with the OT to try to visualize his right arm, elbow, wrist, and hand. He said it felt super weird to see his right arm in the mirror while he thought about it. Then Tracy had to visualize those same motions and feel his muscles twitching.Ž Darlene wrote that it has taken courage to be so honest. Hopefully we can somehow grow from our experience so that we can all be more adept at dealing with survival, and trauma, and grief,Ž she wrote. As Tracy adjusts to real life situations, Darlene said he needs pray for healing, not just physically, but mentally. Being handicapped after being such a strong, physical man is really an adjustment, and one that will take a long time,Ž Darlene wrote. I am thankful that he is willing to push through those negative feelings and rise above to keep trying to “gure out what this new life looks like. It would be easy to give up. It would be easy to stay at home, never leaving, never running into old friends. But Tracy is strong and brave and courageous. He inspires me!Ž Cards and letters are still appreciated: Slaugenhaupt Family, 797 Lenwood Road, Summerville, PA 15864.Email: eallen@sun-herald.comLINEMANFROM PAGE 1 PHOTO PROVIDEDWeeks after Hurricane Irma hit last year, second from left, Tracy Slaugenhaupt, a WestPenn Power lineman from Pennsylvania, was hit with 8,000 volts of electricity while restoring power lines on Manasota Beach Road. through his “rst wife, who was the manager of a photography studio in the area. Green said she got her “rst job there, and Gonzales would sometimes give her a ride, since she didnt yet have a license. She said he was the “rst person she opened up to about the sexual abuse by her family member, which occurred from the time she was 4 years old until she was 15. Because it was dif“cult to talk about, she ended up emailing him the details of what happened. At that age, when youre telling somebody, you want them to make it stop,Ž she said. You want help. You want them to do something. You want them to make it okay.Ž Instead, she said Gonzales said little about it beyond that he was sorry and they could talk about it if she wanted. He did not report the abuse to his agency or allegedly offer help in any other way. Shortly afterward, their sexual relationship began, she said. He used much of the same language the abusive relative did, she said „ stating how he would get in trouble if anyone else found out, making her feel like she needed to protect him as shed protected her abusive family member. Theres no difference between one predator that was [the relative] and this other predator who was a 30-year-old police of“cer,Ž she said. Their “rst sexual encounter occurred on July 4, 2001, according to an internal affairs investigation. Their relationship continued afterward, with sexual activity occurring at times in Gonzales patrol car, while he was in uniform and on duty, she said. Over the course of the Major Crimes investigation, detectives took a statement from Gonzales, making four direct references to Green being 16 or 17 years old when he “rst had sex with her, the report shows. According to the internal affairs investigation in June, Gonzales did not deny, correct or modify the issue of her age. He said the relationship was consensual, but when asked to provide more details, he asked for an attorney. Green said looking back, she doesnt believe she had the capacity to consent at the time. She was craving love and protection „ not from a boyfriend but from an adult who would protect her. I dont believe that at that age or at that mindset, you have the capacity to really understand,Ž she said. I cant speak for every girl. Maybe theres girls out there that can make that decision. But I dont believe you can make that decision if you have a grown man whos also a police of“cer, because if a police of“cers going to do it, it must be okay,Ž she said. Though the State Attorneys Of“ce could not potentially prosecute the case, the ensuing internal affairs investigation found sustained allegations of violation of law and conduct unbecoming. Gonzales resigned on Aug. 14, before the agency could take disciplinary action. His attorney, Martin White, declined to comment on the case last week. Calls to Gonzalez Thursday and Friday were not immediately returned. Green said she knows some people are likely to see her story as an ex-wife wanting to get back at her ex-husband, but she said thats not the case. Charlotte County Sheriff Bill Prummell has stated he wished this came to light sooner,Ž according to CCSO Spokesperson Skip Conroy. Email: aeasker@sun-herald.comDEPUTYFROM PAGE 1 Car wash planned The Port Charlotte High School Key Club will hold a a car wash from 10:30 a.m. to 2:30 p.m. today, Sept. 8, at the Peachland office of Charlotte State Bank & Trust, 24163 Peachland Blvd. The students are requesting a minimum of $5 for a car wash, but donations in any amount are appreciated. Key Club is an international student-led organization offering members the opportunity to provide service, build character and develop leadership. Student members of Key Club perform acts of service in their communities, such as cleaning up parks, collecting clothing and organizing food drives. They also learn leadership skills by running meetings, planning projects and holding elected leadership positions in the club. The PCHS chapter of Key Club is sponsored by the Port Charlotte Sunrise Kiwanis club. For more information, call the bank office at 941-627-0038.Germanic Genealogy Society meeting plannedThe Southwest Florida Germanic Genealogy Society will hold its first meeting of the season from 10:30 a.m. to 12:30 today, Sept. 8, at the Port Charlotte Public Library, 2280 Aaron St. The program, Coming to America The Story of Our Courageous AncestorsŽ will be presented by Joanne Ryder. For more information, email https://swflgg. org. COMMUNITY NEWS BRIEFSBy LAUREN COFFEY STAFF WRITERNORTH PORT „ After months of re-routes, changed turn lanes and dusty construction sites, the widening of U.S. 41 in North Port is nearing an end. The 3.9-mile project, which runs from Salford Boulevard to Sumter Boulevard, is set for a spring 2019 completion date, according to Florida Department of Transportation of“cials. It will take that portion of U.S. 41 from two lanes in each direction to a wider road and three lanes in each direction. Just continue to be patient,Ž said Lauren Hatchell, communications outreach coordinator for the Manatee operations of FDOT. The bene“ts at the end is a widened roadway and an additional lane is something they can look forward to.Ž The contractor is currently working on the northbound lanes and will shift to the southbound lanes when “nished. Hopefully, I think we have maintenance of traf“c that allows people to navigate the construction and get from point A to point B,Ž Hatchell said. This is a very big project and we havent had much feedback, good or bad. No news is good news in a sense but its surprising, because for these types of projects we get more (comments usually) than we have on this project.Ž The $10.1 million project began in early July 2017, shortly after widening of U.S. 41 was done in Charlotte County. Part of that is the misconception „ they think its one project that started years ago with Charlotte County, because theyre right there,Ž Hatchell said. They were two very separate projects and one ended and one began.Ž Charlotte Countys project was 3.4 miles from Enterprise Drive, on the Charlotte County line, to Salford Boulevard. It began in January 2015 and was completed in January 2018, costing $32 million. Hatchell said FDOT does not have future plans for expansion along U.S. 41 in the North Port area. Its one of those capacity projects,Ž she said. This area is growing with business and residential and we were able to fund it and go through design phases. Its essentially to keep up with current and future demands. Im not aware of any projects in the near future at least to widen it.Ž However, some of the Sarasota County and city commissioners are “ghting for a River Road expansion. Earlier in May, the county commissioners accepted a deal with the state where the state would take over from U.S. 41 to Interstate 75. The county would be left with the portion of River Road regarding Midnight Pass Road and Stickney Point Road. Once the state has ownership of River Road, they can allocate funding and put it in FDOTs “ve year work program. In July, the Sarasota County commissioners re-af“rmed these plans and are set to receive the of“cial formal agreement from FDOT for the plans at the end of the year.Email: lcoey@sun-herald.com End near for U.S. 41 construction SUN PHOTO BY SCOTT LAWSONConstruction on U.S. 41 is undergoing on Salford and Sumter boulevards.

PAGE 5

The Sun | Saturday, September 8, 2018 www.yoursun.com E/N/C Page 5 The Charlotte County Sheriffs Office reported the following arrests: € Aldo Rodrigo Sanchez, 39, of Sarasota. Charges: two counts of violation of probation. Bond: none. € Lilla Schlaga, 28, Sarasota. Charge: violation of probation. Bond: none. € Christopher Gerald Alexander, 35, 3600 block of Tripoli Blvd., Punta Gorda. Charges: knowingly driving while license suspended or revoked and possession of drug paraphernalia. Bond: $3,500. € David Lynn Young, 53, Happyway Shell Creek RV Park, Punta Gorda. Charge: driving while license suspended third or subsequent offense. Bond: $5,000. € Guy Joseph Padhaisky, 59, 21000 block of Riddle Ave., Port Charlotte. Charge: violating domestic violence injunction and off bond/forfeiture/ revocations. Bond: none. € Janet Santana, 27, 700 block of Crestview Circle Northwest, Port Charlotte. Charges: failure of defendant on bail to appear on misdemeanor and two underlying charges. Bond: $12,000. € Sean Bradley Metcalf, 55, 600 block of Cape Terrace NW, Port Charlotte. Charges: failure to register motor vehicle, nonresident driver license required, and failure to have motor vehicle liability insurance. Bond: $3,000. € Tristen Lee Boley, 18, 18300 block of Driscoll Ave., Port Charlotte. Charge: burglary of an unoccupied conveyance unarmed. Bond: $5,000. € Michael William Kiernan Jr., 35, 200 block of Allworthy St., Port Charlotte. Charge: violation of probation. Bond: none. € Justin Tyler Nichols, 22, 4800 block of Globe Terrace, North Port. Charges: possession of marijuana with intent to sell, possession of a controlled substance without a prescription, possession of drug paraphernalia, possession of marijuana over 20 grams, and neglecting a child without great bodily harm. Bond: $36,500. € Carlos Jose Lizardi Leceaga, 58, of North Fort Myers. Charge: operating a motor vehicle without a valid license. Bond: $1,000. € Heather Marie Elizabeth McNeil, 37, of Naples. Charges: possession of a controlled substance without a prescription and possession of drug paraphernalia. Bond: $7,000. € Daniel Lee Cochran, 32, of Corning, N.Y. Charge: failure to have motor vehicle liability insurance. Bond: $1,000. € Justin Eric Higgins, 42, 8000 block of Grove Blvd., Punta Gorda. Charge: DUI. Bond: $2,500. € Erica Dianne Fiscella, 35, 32600 block of Oil Well Road, Punta Gorda. Charges: five counts of possession of harmful new legend drug without a prescription, two counts of possession of a controlled substance without a prescription, violation of probation, and possession of drug paraphernalia. Bond: none. The Punta Gorda Police Department reported the following arrest: € Kevin Deon Morris, 31, of Fort Myers. Charge: knowingly driving while license suspended or revoked. Bond: $1,000 The Sarasota County Sheriffs Office reported the following arrests: € Andrew Avirett, 46, 400 block of Briarwood, Venice. Charge: petty theft. Bond: $500. € Tyler Dettirick, 22, 600 block of Indus Road, Venice. Charge: possession of marijuana. Bond: $500. € Brian Eichmann, 40, 1400 block of Nimbus Drive, North Port. Charges: two counts of causing death, pain or suffering to animals. Bond: $10,000. € Christopher Eugenio, 25, 4600 block of Crystal Road, Venice. Charge: DUI with a person under 18. Bond: $500. € Timothy Evans, 33, 12500 block of S. Tamiami Trail, North Port. Charge: failure to comply with sex offender registration law. Bond: none. € Frank Herrera III, 32, 300 block of Venetia Ave., North Port. Charge: battery. Bond: none. The North Port Police Department reported the following arrests: € Amanda Castor, 23, 3700 block of Fountainbleu St., North Port. Charge: DUI with a person under 18. Bond: $500. € Joseph Loori, 36, 5800 block of Spearman Circle, North Port. Charge: resisting an officer without violence. Bond: $500. „ Compiled by Lauren Coey and Anne EaskerLOCAL/REGIONAL NEWS OBITUARIESENGLEWOOD Paul Joseph Magee Paul Joseph Magee, 74, formerly of Chelmsford, Massachusetts, died on Wednesday, Sept. 5, 2018, at Sarasota Doctors Hospital due to complications with longstanding renal failure. Born and raised in Quincy, Massachusetts, the son of Thomas Magee and Mary (Eden) Magee, he lived in Chelmsford, Massachusetts, until his retirement, spending his remaining days as a resident of Rotonda West, Florida. After graduating from Northeastern University with a bachelors degree in business, Paul took a job with Raytheon (a national defense contractor), and remained a loyal and hard-working employee, advancing within this organization until his retirement. A devoted family man, Pauls greatest love and passion was to spend time at home with his family and being a loving grandfather. He took great pride and joy in rebuilding and refurbishing his home in Chelmsford, Massachusetts, and in his free time, enjoyed landscape architecture and implementing designs around his property with an artists eye, a trait he carried with him to his home in Rotonda West. Paul also had a great love for the ocean, spending much of his time at Manasota Beach with cherished friends and family. He will forever be remembered by his wife of 45 years, Patricia (Rae) Magee; his children, Matthew Magee, Michael Magee and his wife Kerry, Robyn (Magee) LaGuardia and her husband Joe and their two sons, Nathan and Max; his siblings, Mary (Magee) Landrigan, Thomas Magee, and his late brother, Stephen Magee. He is also survived by many loving in-laws; nieces; nephews and a host of long-time friends that loved him very much. A celebration of his life will be held in his hometown of Quincy, Massachusetts, at Our Lady of Good Counsel Catholic Church the last week of September.Robert R. FlahertyRobert R. Flaherty, 87, of Englewood, Florida., passed away on Sept. 4, 2018. Beloved husband and father, he was born on Oct. 31, 1930, in West New York, New Jersey. A former North Bergen, New Jersey, resident he left this world to be with the Lord. Devoted husband of Glenda and Dad of Lee, Robert and Jill; he is also survived by grandchildren, Zachary, Nicholas, Travis, and Lindsey; greatgrandchildren, Frankie and Peyton; brother-in-law, Rickie Bushinger; and sister-in-law, Barbara Hack. A visitation will be held on Tuesday, Sept. 11, from 11 a.m. to noon with a Celebration of Life to follow at noon at Lemon Bay Funeral Home. Burial to follow in Gulf Pines Memorial Park in Englewood with Military Honors. Arrangements are by Lemon Bay Funeral Home and Cremation Services. You may express your condolences to the family at lemonbayfh.com The information for Police Beat is gathered from police, sheriffs office, Florida Highway Patrol, jail and fire records. Not every arrest leads to a conviction and guilt or innocence is determined by the court system. POLICE BEAT By ANNE EASKERSTAFF WRITERA candy theft at the jail turned into a Major Crimes investigation after a corrections deputy was found to have stolen commissary items to fulfill his sugar cravings, according to a report from the Charlotte County Sheriffs Office. According to the report, Corrections Deputy First Class John Mackey was seen on surveillance video July 15, going into a secured area where commissary is stored. He went into a room not observable by camera and exited shortly after, proceeding to the housing unit where he was observed pulling items out of his uniform and placing them in his desk drawer. When confronted, he admitted to taking three M&M packages and a Mounds bar. Command staff requested a further investigation, which was initiated by Major Crimes. When Mackey was placed on administrative leave with pay, he chose instead to resign. The commissary is operated by an outside vendor, Aramak. Aramak Manager Theodore Schlosser told detectives in the past two to three months, he has noticed a large inventory discrepancy in Mounds and Starburst candy and a lesser discrepancy of other items. He said he never sold candy to Mackey, nor made arrangements with Mackey, but witnessed him coming into the commissary area for no reason while he was working. Mackey reportedly came in almost every day, observed Schlosser, said hello, and left. On July 15, Mackey came into the commissary area through a secured side door, which Schlosser thought was odd because if he came to the main door, they would have let him in. He asked a G4S employee, Samantha Bailey, to monitor the commissary area while he was not there. The surveillance video captured the theft, records show. Mackey admitted to detectives he went into the commissary and grabbed some items I had no business taking,Ž he said, according to the report. He stated he was out of food and wanted a snack, even though he knew he could buy some from the vending machine. He said he recently had taken a Starburst pack from the go cartŽ which delivers items to inmates in the past, but nothing else. When Captain Melissa Turney went with Mackey to recover Mackeys firearm from his locker after his resignation, she saw 10 to 20 individual bags of chips, according to her statement. Mackey then blocked her view and began putting the items in his pockets, shirt, and lunch bag before leaving without a word. In a second statement, Mackey said when he went to clean out his locker with Capt. Turney, he realized there was one package of M&Ms and a cupcake package inside. He said he freaked outŽ and stuffed them into his pockets and left. When he went home he threw the items in the garbage, he said. Mackey said since coming back from the military deployment in 2010, he has had sugar cravings. He would normally drink soda but his wife took them away. He knew there was no one in commissary on Sunday, so it would be easy for him to go and get some candy to satisfy his sugar cravings, according to the report. The internal affairs investigation found a sustained law violation. However, Mackey faced no discipline as he had already resigned from his position with the agency.Email: aeasker@sun-herald.comCCSO: Corrections deputy steals candy, resigns By LAUREN COFFEY STAFF WRITERNORTH PORT „ A North Port man was arrested after shooting his neighbors car multiple times, according to North Port Police Department reports. Carl Berryman, 62, 3500 block of Erie Court, was arrested Friday after shooting a weapon in public. According to reports, Berrymans neighbor observed Berryman go to another neighbors house around midnight on Friday. Berryman allegedly walked up the sidewalk and “red “ve to six shots at the neighbors parked vehicle. Once he was done “ring, he walked home. The witness stated the neighbors then exited their house and exclaimed their car had been shot. Of“cers responded to the scene and found seven gunshot holes in the front windshield and traveled through the back window, causing them to shatter. Berryman exited his house when of“cers set up a perimeter and was placed into handcuffs. Reports stated Berryman slurred his words and smelled of alcohol. A witness whos mother owned the car that was shot told of“cials Berryman had allegedly been discharging a handgun throughout the day at around 11:30 p.m. The witness told of“cials he later saw Berryman walk up to his house and he heard “ve shots. After the shots stopped, the witness opened the front door and asked Berryman what his problem wasŽ although Berryman did not respond. The amount of damage to the vehicle is over $1,000. Berryman was arrested for criminal mischief through property damage over $1,000, discharging a “rearm in public and using or possessing a “rearm while under the in”uence. His bond is $2,120.Email: lcoey@sun-herald.com Cops: Man arrested after shooting neighbors car BERRYMAN By Greg GilesSTAFF WRITERVENICE „ Friends shouldnt let friends drive drunk, but should they take a bullet in trying to stop an intoxicated person from driving? According to authorities, a group of friends found themselves in that predicament last weekend. Mark Spriggel, of South Venice, who had been drinking was arrested after he pulled out a gun to convince his housemates, who had taken his truck keys away, to give them back, police said. On Sept. 1, at 8:35 p.m., deputies were called to a house in the 3300 block of Papaya Road in South Venice, after Spriggel took out a weapon and held it in his lap while sitting in a chair, yelling at two housemates to give back his keys, according to reports. Spriggel put the gun away, but again retrieved it, saying he was going to get ammo, according to a Sarasota County Sheriffs Of“ce report. After deputies arrived, Spriggel admitted to an of“cer that he had a couple of drinks and grabbed his Smith & Wesson 500 “rearm to try and intimidate his roommates so they would reveal the location of his key. The housemate who hid the keys thought he was being a good friend and took the key away so his friend didnt have the ability to drive the truck, according to the report. Spriggel was uncooperative and kept asking for the keys to his truck while being interviewed by law enforcement. He was arrested and charged with aggravated assault without intent to kill. He was released the next day on his own recognizance.Gun pulled after housemate hides keyBy ANNE EASKERSTAFF WRITERThe FBI is searching for a man accused in four bank robberies across southwest Florida, including the BB&T in Punta Gorda and Venice. According to a ”yer released Wednesday, the Venice bank robbery was the most recent, occurring on July 25. The same man is a suspect in two robberies in Cape Coral and the Punta Gorda bank robbery from May 30. He is described as a white male, in his 40s or 50s, 510, with a medium build. In the most recent robbery, he was wearing a cowboy hat, striped short-sleeve button-down shirt, jeans, and blank sandals. In each robbery, he showed the teller a handgun inside a black holster and demanded cash, before taking off in an unknown direction. Email: aeasker@sun-herald.comFBI searching for SWFL bank robber BY ANNE EASKERRight: The FBI ”yer was tweeted from the FBI Tampa Twitter account last week. Honor your passed loved ones anytime with a personalized memorial tribute. Call (941) 206-1028 for rates. Memorials in the Sun

PAGE 6

Page 6 E/N/C www.yoursun.com The Sun | Saturday, September 8, 2018 The Sun | Saturday, September 8, 2018 www.yoursun.com E/N/C Page 7 adno=3608449-1

PAGE 7

Page 8 E/N/C www.yoursun.com The Sun | Saturday, September 8, 2018Liberal Democrats should be ashamedEditor: The recent editorial cartoon depicting a hate-“lled President Trump making a very denigrating comment about Sen. McCain is totally disgusting. Why does this radical liberal newspaper and so manyŽ others, do their best to foment angst, division and animosity to their subscribers? At a time in our American history that any of thatŽ is totally uncalled for. America needs desperatelyŽ to come together. America electedŽ this man for the of“ce of presidency because, he is notŽ a politician. He is a business man!Ž Hillary was not elected because America perceives her to be totally dishonest. Just look at her history of accusationsŽ but no convictions. Why no convictions? Because of people like Comey, Mueller, Rosenstein, McCabe, Strozk, Obama, Lynch and so many others in the radical, liberal Democrat Party.Ž Double standards, hippocracy, dishonesty, nepotism and many, many other human shortcomings. When are these political parties going to get to the business of the American people? Stop this childish bickering and in-“ghting? America, you had better electŽ more carefully the would-be leaders of this country or your children and grandchildren will be living in a totallyŽ different environment than our forefathers intended. Time for some integrity and responsible selection of our leaders. President Trump is only the beginning of what America reallyŽ needs. American Democrat/liberals should be totally ashamed of their and their partys actions.Ronald Hatt North PortI am homeless and need helpEditor: I am the widow of Victor JoeŽ Kleiss, a real Pearl Harbor survivor and World War II Veteran, and am homeless. I am 77 and have been a resident of Port Charlotte for 40 years. My husband died in 2006. I lost my home of 30 years during the recession in 2008. Im an Army brat, born in Washington, D.C., at Walter Reed Hospital. My father, a retired colonel, moved the family to Miami when I was 15. I met and married my husband, Joe, in 1978 and moved to Port Charlotte. Now due to unforeseen circumstances, I am homeless. Thank you, and God bless to anyone who can help me. Please leave a message at 941-268-4926.Mary M. Kleiss North PortPolitical garbage hiding good thingsEditor: Rep. Buchanan periodically sends out an email asking voters to respond to an instant poll. The results of that poll are immediately displayed on the screen. The recent poll asked a questions, Do you believe that the country is going in the right direction?Ž I answered yes.Ž I was surprised that 61 percent of those responding said no.Ž Now, if you responded because of the political garbage going around, I may say no.Ž However, I responded based upon the countrys business and economic position. We are now building up our military (peace through strength), jobs are coming back to America, we have some of the lowest unemployment levels ever, including blacks and Hispanics, the stock market is approximately 26,000, the tax cuts put more money in the hands of the individuals, regulations have been cut to allow oil production, steel mills are opening, coal mining is back, etc. All these things tell me that our country is on the right track. There are many other factors, including trade negotiations, participation in NATO as well as our negotiations with Korea and Iran. The bottom line is that all of the political nonsense going on is covering up all the good things that have been implemented over the past two years.Louis Macri North PortLets all put craziness behind usEditor: I shook my head in amazement at the new campaign ads put out by Gov. Scott calling Bill Nelson a puppet. He must have dozed off during the ads for DeSantis, who offered nothing of substance and instead repeated Trumps message over and over. Reminds me of Sen. John Kerrys campaign. You remember Johns running mate, John Edwards? Hes the one who was vili“ed for paying off a mistress. And he was just running for vice president. Double standard, folks, double standard. Perhaps after the wonderful sentiments expressed at Sen. McCains funeral we can put all this craziness behind us and start to behave as responsible adults. Knowing right from wrong is basic. The country is at stake. God bless America.Cynthia Sergen North PortTrump: Stay away from my funeralEditor: I have never been so ashamed of being a Republican. I am 90 years old and I have witnessed many presidents come and go. Some good, some not so good. But Mr. Trump will not get my vote if and when he runs again nor will anyone he endorses. I am so disgusted with this person. Sure, he has made us more prosperous, but at what cost? I know John McCain was a true hero, loved and admired by most Americans. Trump will never be able to say that. In addition, I dont want him at my funeral either.Marylou Ziss Englewood Save democracy, before its too lateEditor: To end the Russianinstalled autocracy of Donald Trump with his bigoted attacks on minorities and our democracy, all you need to do is vote Democrats into of“ce this November. Then you will see improvements in your health care, woman will keep control over their own bodies, children will be united with their parents and not put in cages at the border, Social Security and Medicare will not be privatized, we wouldnt build a useless wall or have senseless trade wars that will devastate our economy and explode the de“cit with tax breaks for the “lthy stinking rich. Putting Democrats into of“ce will stop the Washington gridlock and get this country back on track. November is your only opportunity to stop this dictator-wannabe who is cozying up to our enemies. There will be no second chance. We must put a stop to this attack on our democracy or continue with the Trumpcontrolled autocracy, where the rich control everything and the rest of us become surfs in his kingdom. Just look at the GOP pro-corporation stance that is destroying the environment and suppressing wages while corporations reap record pro“ts while the middle class descends into poverty. I am asking everyone I know to get on board and ask everyone they know to vote this November and save what is left of our democracy before it is too late.Dennis Bischof Port CharlotteShotguns in cars at the schoolEditor: The times sure are changing. I went to high school in western Massachusetts in the 1960s. I would say one out of “ve cars had a shotgun in them. At the bell we all went our separate ways and many of us went hunting for the balance of the afternoon. Our relationship with the local police was so good that the on-duty of“cer would tell us if the stocking truck went by. The state attorney would have been living in our High School parking lot. The thought of taking the shotgun out of the car at our high school never entered our minds. I was drafted shortly after high school and was grateful I knew how to handle a weapon.Arthur Falbo Port CharlotteAdrian Cronauer, an American heroEditor: Last week there was a great memorial to a great man, John McCain. Deservedly so. Lost in the shuf”e was the death of another great man. There were a lot of heroes in Vietnam. Most of them warriors who made the ultimate sacri“ce. Some others were medics, corpsmen and those who treated the wounded and sat with the dying. There were other heroes who just made that God-forsaken war a livable time. A perfect example was Adrian Cronauer, the subject of the movie Good Morning, Vietnam.Ž He died July 18 and not too many words were said about a guy who brought many a smile to the faces of those on the boats and in the jungles, on the bases and in the air. He left Vietnam in 1966, but to AFRs credit the recording of him greeting the day lived on and was ReveilleŽ to many of us. I know when Adrian got to where he was going two weeks ago, there was a line miles long to greet him, welcome him, buy him a beer and croon Goooooooooooooooooooo oooooooddddddd Morning. Vietnam.Ž God Bless and keep Adrian Cronauer a true American hero.Charles Wehrle Rotonda WestVIEWPOINTPublisher „ Glen Nickerson Executive editor „ Jim Gouvellis Editorial page editor „ Stephen Baumann Commentary Editor „ John Hackworth Email letters to letters@sun-herald.com OUR VIEW LETTERS TO THE EDITOR OUR POSITION: Little by little, the sea is rising. Be prepared.A gigaton is a lot: 1 billion tons. Thats 1,000,000,000 times 2,000 pounds. Big number. Multiply that big number by 75 to get the amount of ice now thought to be melting in the glaciers of Alaska every year. Give or take estimating errors, thats 75 gigatons in one relatively small spot on Earth. Every year. Each gigaton of water has a volume equivalent to 400,000 Olympic-sized swimming pools. So its 75 times all those big swimming pools every year in the state of Alaska. Consider also that in all of Antarctica, an estimated 159 gigatons of ice is melting per year. Consider also that the rate of ice loss has spiked too. For example, scientists say Greenland lost 34 gigatons of ice per year from 1992 to 2001. Then, from 2002 to 2011 the annual ice melt multiplied to 215 gigatons annually. Its a lot of ice; a big number. But Alaska, Greenland and Antarctica are very, very big places, and the oceans are even bigger places. Which is why the overall rise in sea level globally may seem tiny. But it is happening. The overwhelming consensus in the scientific community is that global warming is a natural fact, and that rapid climate change is linked to man-made activity. That activity is why glaciers are melting at a faster pace and why the sea is rising by a small but steady rate annually. The National Oceanic and Atmospheric Administration cites two primary reasons for sea level rise: melting glaciers/ ice sheets, and the expansion of ocean volume due to ocean warming. As a recent story by Sun staffer Steve Reilly noted, the level of Charlotte Harbor is rising by 3 millimeters a year. A millimeter isnt much; there are 25.4 to an inch. The state has estimated the water level in Charlotte Harbor could rise by as little as 2 inches or as much as a foot by 2025 „ seven years from now. And by the end of the 21st century, the harbor could rise as little as 7 inches or as much as 4 feet. Much of the difference depends on the rate of global ice-sheet melt. It is happening, though, and it will continue to happen unless the warming can be reversed. Nationally, the American military has identified global warming and sea level rise as a real threat. Last year „ despite the Trump administrations decision to roll back Obama administration rules to combat climate change „ the Defense Department continued preparations to protect military bases from flooding in coastal areas. Here, local governments are also adjusting. Both Charlotte and Sarasota counties address the question in their comprehensive plans, the documents that guide future land use. The city of Punta Gorda has updated its codes, too, and is working with the Nature Conservancy on environmental projects that could relieve flooding, if only a little: planting mangroves and seeding oyster beds. Its a start, and the likelihood is that more will need to be done to mitigate the effects of climate change in coming years. In 20 years, the millimeters will add up.Preparing for rising waters along our coast HOW TO SUBMIT A LETTER TO THE EDITOR Letters are welcome on virtually any subject, but we do have some rules. Please keep them to less than 250 words. Letters will be edited to length as well as for grammar and spelling. All letters must be signed with full name „ not initials. An address and telephone number must be included. The phone number and address are not for publication, but must be provided. Due to the number of letters received, we are able to run only one letter per person per month. The Letters to the Editor section is designed as a public forum for community discourse, and the opinions and statements made in letters are solely those of the individual writers. The newspaper takes no responsibility for the content of these lett ers. Please send or bring correspondence to the Sun, Letters to the Editor, 23170 Harborview Road, Charlotte Harbor, FL 33980. Readers may email Letters to the Editor at letters@sun-herald.com. Further questions or information, call 941-681-3003.

PAGE 8

The Sun | Saturday, September 8, 2018 www.yoursun.com E/N/C Page 9VIEWPOINTEvery time I drive over the bridge and look at the Peace River or sit in one of our beautiful parks and enjoy the vibrant sunset, I feel so blessed to be living in Charlotte County, our piece of paradise, dont you? We have an extraordinary opportunity to support our home town through the school referendum on the Nov. 6 ballot. As a way to give back to my community, I volunteered to chair the citizen committee, Vote Yes! For Success,Ž supporting the school referendum that will be on the Nov. 6 ballot. This referendum is a unique opportunity to support our educators, our schools, and through that support, strengthen our workforce, our businesses and our local economy. The referendum asks voters to vote yes,Ž or approve adding 1 mill to their property taxes. No one gets excited about more taxes, but sometimes it is important for the common good, and this is one of those times. The salaries of our school employees are not competitive with the surrounding counties. We are struggling to hire new teachers at a time of a national teacher shortage, and we are losing some of our highly quali“ed, experienced teachers to other nearby districts with signi“cantly better pay and bene“ts. What will it cost? The median homes assessed value (meaning half the homes are valued less, half are valued more) is $113,495. Subtract the $25,000 homestead exemption, and the assessed value is $88,495. This is tax assessors value, not market value. For the median assessed home, the additional tax would be $89 per year, $7.42 per month. The referendum will raise approximately $17 million for our schools annually. Approximately $7 million will be spent on much-needed salary increases. Sarasota County schools have had referendum money since 2002 and have signi“cantly higher pay for all employees. We need to support the excellent, loyal educators who stay here. Approximately $5 million will be spent on additional instructional time. Adding a half-hour K-12 gives an additional year of instruction for our students. Approximately $3 million for additional safety and security, which is so important these days, reading and math coaches, art, music, drama and athletics, getting rid of the pay to play.Ž Approximately $2 million for reserves, so that if the referendum renewal fails in 2022, it will be an easier transition to the lack of referendum funds. A citizen oversight committee of “nancial and business professionals not connected with the schools will monitor the funds and report to the community. If you dont have any children in our schools, why should you support this? As we strengthen our schools we strengthen our community. When trying to attract new businesses and employees to Charlotte County, one of the “rst questions asked is, How are your schools?Ž These funds will support learning and raise our state ranking. New businesses moving here will broaden the tax base, lowering the percentage paid by homeowners. Also, our schools educate the local workforce. Many of our deputies, EMTs, “re“ghters, A/C and auto mechanics, nurses and others were educated in our schools. Dont we want those who protect and serve us to continue to be educated well? This referendum is an extraordinary opportunity to support our educators, our schools and through that support, strengthen our workforce, our businesses and our local economy. The school referendum will be the last item on a very long ballot. Please vote yesŽ on Nov. 6 and talk with your friends and neighbors about how important this is. Together, we can make a difference in the vitality and the economy of this wonderful community we call home. Sue Sifrit is a former member the Charlotte County School Board. She is now the chair of the citizen committee Vote Yes! for Success.Making an impact on local schools, and our community SUE SIFRITSchool Notes The highlight, at least for some television watchers, of the “rst day of the Senate Judiciary Committee hearings on the nomination of Judge Brett Kavanaugh to the Supreme Court, came when the young woman seated directly behind the nominee rested her right hand on her opposite elbow and pressed her index “ngertip against her thumb, forming a kind of circle or OK sign. The meaning of this gesture was not lost on certain alert viewers. Who is she? Whats up with the white power sign?Ž tweeted one Keith R. Dumas, quoted by the Daily Caller. Elucidating tweets streamed in. From TV actor Kelly Mantle: This neo-nazi is Zina Bash. Shes intentionally throwin up White Power signs at a Supreme Court Justice con“rmation hearing. On national TV. She works for Kavanaugh & is also one of the writers for Trumps immigration policy. This is their new Amerikkka.Ž Author Jamie Ford: Zina Bash, who works for Kavanaugh, quietly ”ashing the white power sign. Welcome to the dystopia, folks.Ž Tommy Christopher, writer for George Sorosfunded website: The woman sitting behind Kavanaugh giving what appears to be a white supremacist Pepe salute has been identi“ed as Zina Bash, member of Trumps transition, domestic policy, and now SCOTUS team.Ž Dr. Eugene Gu: Kavanaughs former law clerk Zina Bash is ”ashing a white power sign behind him during his Senate con“rmation hearing. They literally want to bring white supremacy to the Supreme Court. What a national outrage and a disgrace to the rule of law.Ž These people and the scores who tweeted in their support do not seem to have been deterred a bit by learning that Zina Bash is the granddaughter of Holocaust survivors and her mother is a native of Mexico. Not a likely white supremacist. They seem not to have wondered why a white supremacist would “nd it necessary or useful to communicate such beliefs by an obscure hand gesture when so many other forms of communication are readily available „ and can be concealed more readily from alert eyes like their own. They seem to “nd it inconceivable that not everyone knows the hand gesture recognized universally and for many years in this country as signifying OK is now recognized just as universally as signifying support of white supremacy. In other words, they have taken leave of their senses. Alas, this does not appear to be an isolated phenomenon. It brings to mind the weeks of anticipation and preparation by the news media for the Washington rally of the so-called alt-right on the one-year anniversary of the Charlottesville rally. Dozens of camera crews were dispatched, multiple announcements and warnings of possible violence issued. Speculation proliferated about possible clashes between white supremacists and their critics. But when the day came, there were no more than 20 demonstrators on hand. As The New York Times Richard Fausett noted, they were “nding themselves greatly outnumbered by counterprotesters, police of“cers and representatives of the news media.Ž Well, yes. The hearing viewers so alert to supposed white-supremacist dog whistles and the news media that overstaffed and overhyped the supposed alt-right rally are both operating on the assumption „ usually unvoiced but unquestioned despite lack of evidence „ that millions and millions of Americans are white supremacists, yearning for the days when blacks were strictly segregated and nonwhite immigrants almost entirely blocked from entering the country. The United States, in their view, continues to be an irredeemably racist country, the message of best-selling writer Ta-Nehisi Coates. Americas progress on race has been minimal, despite pretty window dressing here and there,Ž as Columbia Universitys John McWhorter summarizes this view, with no reason to hope things will get any better.Ž McWhorter calls the view melodramatic and even unempirical.Ž The view that some large body of Americans wants to go back to something that can be called white supremacy is even more melodramatic and less empirical. It suits the emotional needs of those still unwilling to accept or be reconciled to the fact that Donald Trump won the presidential election, and who bitterly cling to a delusional belief in their own intellectual and moral superiority. Do these people expect anyone beyond their claque to take them seriously? There are plenty of reasons to criticize Donald Trump and oppose Republican policies. These are things reasonable people disagree about. But focusing on hidden hand signals and phantom masses of white supremacists is just plain nuts. Democrats need to keep the signals from getting out of hand. Michael Barone is a senior political analyst for the Washington Examiner, resident fellow at the American Enterprise Institute and longtime co-author of The Almanac of American Politics.Democrats nutty visions of secret hand signals Michael BARONEWashington Examiner NOTICE OF PUBLIC HEARING BOARD OF COUNTY COMMISSIONERS OF CHARLOTTE COUNTY, FLORIDA INTENT TO CONSIDER THE ADOPTION OF BUDGET AMENDMENT BA18 038 Date:September11th,2018;Time:10:00A.M.orsoonthereafter Location:Room119,18500MurdockCircle,PortCharlotte,FL. Fund Fund No. FundSourceFundsUseProposed Amendment FY18 Budget After Amendment HurricaneFund1901 InterfundTfr General Fund Capital6,881,6546,881,654 This notice ispublished pursuant tothe requirements ofSection 129.06, Florida Statutes. A public hearing on this Resolution will be held at 10AM, oras soon thereafter asit may be heard, onthe 11th dayofSeptember 2018, inRoom 119 ofthe Charlotte County Administration Center, 18500 Murdock Circle, Port Charlotte, Florida. Copiesofthe proposed Resolution are available for inspection bythe general public in the Charlotte County AttorneysOffice, 18500 Murdock Circle, Port Charlotte,Florida. Interested parties may appear atthe meeting andbeheard with respect tothe proposed Resolution. Shouldanyagencyorperson decide toappeal any decision made bythe Board with respect to any matter considered at such meeting, he will need a record of the proceeding,and for such purpose, he may need to ensure that a verbatim record of the proceedingsis made, which record includes the testimony andevidenceupon which the appeal istobe based. BOARD OF COUNTY COMMISSIONERS OF CHARLOTTE COUNTY, FLORIDA Charlotte County Board ofCounty Commissioners does not discriminate onthe basisof disability. This nondiscrimination policy involves every aspect ofthe Countysfunctions, including access toand participation inmeetings, programs andactivities.FMSound Enhancement Units for the Hearing Impaired are availableattheFront Security Desk, Building A ofthe Murdock Administration Complex. Anyone needing other reasonable accommodation orauxiliary aids and services pleasecontactourofficeat941.743.1381, TDD/TTY 941.743.1234, orby email to David.Lyles@charlottecountyfl.gov Reference:091118-A Published: September 8, 2018 adno=3610070-1 adno=3609995-1 Englewood Car Wash & Detail CenterDedicated Customer Service 287 South Indiana Ave.Celebrate LABOR DAY All Week Long!OPEN 7 DAYS A WEEKMon-Sat 8:30am-4:30pm, Sun 9am-3pm We honor all competitor coupons.(941) 681-2167 $5.00 OFFCrown Jewel Wash(Only 1 coupon per Vehicle) Exp. 9/10/18 (Must present Coupon before service) 30% OFFANY DETAIL SERVICEExp. 9/10/18 (Must present Coupon before service) 2018 adno=3608655-1 adno=3605800-1 P.C.T ENTERPRISES We Buy and Sell Used Cars941-473-2277 (CARS)www.pctcars2.com Now Offers a Full Service Facility For All Makes and Models of Vehicles! OPEN 7 DAYS A WEEK! 1606 Faust Drive, Englewood Will Beat Competitors Pricing! Free Estimate by Appointment

PAGE 9

Page 10 E/N/C www.yoursun.com The Sun | Saturday, September 8, 2018 Los Angeles Times Daily Crossword Puzzle Edited by Rich Norris and Joyce Lewis ACROSS 1 Way to get up in Gotham 8 Obeyed a laryngologist 14 Ones on the left 16 In a showy way 17 Aptly named barbell brand 18 Furniture wood named for its color 19 “Hah!” 20 Activewear shoe brand 22 Fig. targeted in some hacks 23 Humble abodes 24 Knight clubs 26 “Oye Como Va” songwriter Puente 27 Superman and Supergirl 28 Crony of Captain Bildad, in “Moby-Dick” 29 Jaguar spot? 30 2014 title role for Mia Wasikowska 32 Works that are up and down? 34 Where some get sloshed at sea? 35 Onetime members of the Winnebago Nation 36 Put to rest 37 Put up 40 Pickup line? 41 River critter 42 Pair of British puzzles? 43 Minolta Maxxum, e.g. 44 “Dragonwyck” novelist Seton 45 Film with Manny the Mammoth 47 Escape __ 49 “Yeah, right” 51 Offers? 52 They’re free of charge 53 Disc golf starting point 54 WikiLeaks editor DOWN 1 Buoyant 2 Ventilate 3 Hardware with crosspieces 4 Rips 5 Frenzied revelry 6 Accident scene arrival 7 Drug company founder Lilly 8 One-piece garments 9 Bailiwick 10 “__ better be good!” 11 Second section of Verdi’s “Requiem” 12 League’s best 13 Sacred song collection 15 Tomorrowland attraction 21 Australian food spread 25 Eagerness 26 Smiley formerly of PBS 28 House helpers 29 One with a pp -titude? 30 Confusing tourist attractions 31 “Don’t kid around!” 32 Real whopper 33 Hotel door posting 34 Soup often served with sour cream 37 Pummel 38 Bed border 39 Sub-Saharan menace 41 Without stopping 42 Eyeball-bending critter 44 Between ports 46 Stops shooting 48 Masked worker, perhaps 50 Org. featured in TV’s “Weeds” Friday’s Puzzle Solved 9/8/18 By Ryan McCarty 2018 Tribune Content Agency, LLC 9/8/18 Look for a third crossword in The News Wire section. LOCAL/REGIONAL NEWSBy DANIEL SUTPHINSTAFF WRITERDrivers will be able to pump gas with a bit more relief soon in Punta Gorda, since city council last week passed an ordinance to improve security measures at stations in the city. The use of credit card skimmers at gas stations throughout Southwest Florida has been a growing concern. The ordinance was passed by Punta Gorda City Council on Sept. 5. We are in the process of drafting letters to City of Punta Gordas “ve gas station owners/managers to inform them of the ordinance,Ž said Punta Gorda Police Department Chief Pam Davis. We will be hand delivering these letters in addition to mailing them.Ž Davis said PGPD will give each station 30 days to come into compliance with the ordinance, and then will conduct inspections at each station. Should a gas station come into compliance before the 30 days, we will gladly inspect them sooner,Ž said Davis, noting if stations do not come into compliance at the end of the 30 day warning period, police will begin the citation process. We do believe this is a promising practice to help alleviate the possibility of criminals placing skimmers on the gas pumps,Ž Davis said. The drafting of the ordinance was originally proposed at a June council meeting, based on a similar ordinance passed in Cape Coral. According to the Cape Coral Police Department, they have had just one report of a skimmer since late May after their similar ordinance was enacted. It has been very helpful,Ž said Cape Coral Police Department Master Sgt. Allan Kolak about Cape Corals gas skimmer ordinance. Davis noted its still important for the public to remain alert, though. While we do feel this ordinance is a great step to help reduce identify theft as a result of the skimmers, we want to remind consumers that criminals are always looking for new ways to try to beat security enhancements,Ž Davis said. If something does not look right at a gas pump or any suspicious activity is observed, they should notify the gas station manager or contact the police.Ž During the past six months, prior to passage of Punta Gordas new ordinance, two skimmers were found at a gas station in Punta Gorda. ŽIts a very real problem,Ž said Council Member Lynne Matthews at the June council meeting. We have a lot of folks who are getting their credit compromised, and I have a big concern for the safety of the people that live here and the visitors to our city.Ž In the citys new ordinance, the device would require an access key that is unique to each gas station. This would help prevent card skimmers or any other unauthorized access of customer payment card information. The access key will be maintained at the gas station at all times. Currently, many gas station pumps have a universal-type key. This makes it easier for criminals to install credit card skimmers. ŽHaving a unique key for each gas station is a good deterrence,Ž said Davis in June. Credit card skimmers are devices that thieves install on gas station pumps. These skimmers accept payment, via a credit or debit card, to illegally capture and steal the customers information. The city believes the security measures required by the new ordinance will help protect consumers from credit card skimmers and identity theft at gas station pumps. In 2017, 10 percent more debit cards were compromised at U.S. ATMs and merchant card readers, such as gas pumps, according to data in a March FICO report. Compromises of ATMs and merchant devices in the U.S. rose 8 percent. Also noted in the report was the number of card members impacted by card skimmers set a new record in 2017. ŽWhile most devices are safe, fraudsters are developing new technology and methods for hacking ATMs,Ž said T.J. Horan, vice president of fraud solutions at FICO, in the 2018 report. This is why its important for consumers to be cautious when withdrawing cash, and also for them to check their account regularly and con“rm that all the transactions on their debit card are legitimate.Ž The citys ordinance also proposes some alternatives to the suggested locking device. One option for owners would be installing a device or system that will shut down the gas pump, or the scanning device in the gas pump, if there is an unauthorized opening of the gas pump panel. Another option for owners would be installing a device or system that encrypts customer payment information in the scanning device, which would protect consumers by converting their information or data into a special code that would prevent unauthorized access. The third choice would be for a station owner to add his or her own security measure, like a lock on the pump, but it must be approved by the Florida Department of Agriculture and Consumer Services. Charlotte Sun Assistant Editor Andrea Praegitzer contributed to this report.Email: dsutphin@sun-herald.comPunta Gorda ups security measures at gas pumps By BOB MUDGESENIOR WRITERThe Venice City Council doesnt have a red tide cure, but it can take steps in hopes of reducing the severity of blooms when they occur. Two are on the agenda for next weeks meeting. First, the Council will consider a resolution that encourages all persons, businesses, associations, clubs, and/or organizationsŽ to discontinue the use of fertilizer containing nitrogen, phosphorus or both, year-round. The two elements are believed to nourish red tide algae and aggravate blooms when they occur close to shore. The resolution was discussed at a recent special meeting on red tide as something the city could do in the immediate future, while other measures to address red tide were being researched. The city currently follows the countys sixmonths-a-year ban and is precluded by state law from enacting a stronger one. The resolution also directs staff to create an educational program regarding the effects of fertilizer on water quality, methods to reduce fertilizer usage and the proper application and usage of fertilizer.Ž Then, the Council will discuss a proposal by Vice Mayor Bob Daniels that the city develop a plan to monitor all surface water systems such as outfalls, creeks and septic systems that drain into the Gulf.Ž Together with a reduction in fertilizer use, Daniels wrote in an email putting his proposal on the agenda, monitoring will help to ensure that the level of nutrients entering the Gulf is kept as low as possible. With no food, the red tide can be starved and hopefully be decreased or eliminated in the 3 miles of the Gulf that borders Venice beaches,Ž he wrote.Other businessAlso on Tuesday the Council will: € Consider adopting an ordinance raising water, sewage and reclaimed water rates. € Consider adopting an ordinance raising solid waste and recycling rates. € Discuss taking over mobility and park impact fees from the county. € Discuss whether to continue to regulate vehicles for hire now that a state law precludes local regulation of ride-sharing services. € Discuss the citys 2019 state legislative priorities. € Hear “rst reading of an ordinance creating a historic preservation ad valorem tax exemption. € Consider adopting an ordinance creating a new procedure for naming or renaming a city-owned facility or park. € Adopt a resolution setting the City Council election for Nov. 6. € Consider approving the citys property and liability insurance for Fiscal Year 2018-19. € Consider adopting an ordinance amending the citys plat requirements. € Hear reports from the city attorney on pocket park encroachments and the citys authority to regulate open burning. € Discuss creating a no anchorŽ zone east of the Higel Park boat ramp, to provide an area for local sailing organizations. € Discuss directing staff to review a request to join the Climate Mayors Electric Vehicle Purchasing Collaborative. € Discuss directing the city manager to ask Sarasota County about replacing four old lights in front of the Triangle Inn with LED lights. € Consider approving a contract with Andrew Site Work LLC for East Gate Water Main Replacement Phase 1. € Consider donating two decommissioned police vehicles to the Sarasota County Schools Police Department. € Consider reappointing Jim Kraut and Joe Dalton to the Venice Housing Authority and Barbara Fraser to the Fire Pension Board of Trustees. € Present a “ve-year service award to Audrey Symowicz, administrative coordinator. The City Council meets at 9 a.m. Tuesday, Sept. 11, in Council Chambers at Venice City Hall, 401 W. Venice Ave. The agenda and backup materials are available at VeniceGov. com under the MeetingsŽ header. You can also watch the meeting online via the website.No-fertilizer resolution set for Tuesday

PAGE 10

The Sun | Saturday, September 8, 2018 www.yoursun.com E/N/C Page 11 *Offer applies to only single-receipt qualifying purchases. No interest will be charged on promo purchase and equal monthly pay ments are required equal to initial promo purchase amount divided equally by the number of months in promo period until promo is paid in full. The equal monthly payment will be rounded to the next highest whole dollar and may be higher than the mi nimum payment that would be required if the purchase was a non-promotional purchase. Regular account terms apply to non-promotional purchases. For new accounts: Purchase APR is 29.99%; Minimum Interest Charge is $2. Existing cardholders should see their credit card agreement for their applicable terms. Subject to credit approval. Terms of promotions Previous purchase excluded, cannot be combined with any other promotion or discount. Discount offers exclude Hot Buys, ”oor models or cl earance items, sales tax, furniture protection plans, warranty, delivery, or service charge. www.furnwarehouse.com *On Purchases $300 or more with Furniture Warehouse credit card made between September 8, 2018 and September 7, 2019. Interest will be charged to your account from the purchase date if the promotional purchase is not paid in full within 12 months, by September 2019. Minimum Mon thly Payments required.SATURDAY AND SUNDAY! DO NOT MISS THIS OPPORTUNITY TO SAVE BIG!SPEND AND SAVE!!!NO INTEREST UNTIL SEPTEMBER 2019.* SAME DAY PICK UP OR NEXT DAY DELIVERY! www.furnwarehouse.comPort Charlotte1241 El Jobean Rd (S.R. 776) Across from Sams Club 941-764-8700 Mon-Sat 9-9 Sun 11-6South Sarasota (NEW)5252 S. Tamiami Trail at Phillippi Creek 941-260-9601 Mon-Sat 9-9 Sun 11-6North Sarasota4027 N. Washington (US 301)1 mi. south of University Pkwy941-351-8600 Mon-Sat 9-9 Sun 11-6Bradenton1100 Cortez Rd. NE corner Cortez & US 41 941-749-6069 Mon-Sat 9-9 Sun 11-6Ellenton5814 18th St. E. Across from Ellenton Outlet 941-479-7900 Mon-Sat 9-9 Sun 11-6 COME BUY & SAVE BIG! $50 OFFany Purchase over $499$100 OFFany Purchase over $999$200 OFFany Purchase over $1999$300 OFFany Purchase over $2999$400 OFFany Purchase over $3999$500 OFFany Purchase over $4999Our Venice Location is Temporarily Closed. We are Building a State-of-theArt Store. SPECIAL PURCHASEStunning Coastal Cottage Retreat BedroomStylish detailing. Includes dresser, mirror, queen headboard, footboard & rails. Night stand FREE!$799Bedroom SPECIAL PURCHASEWhite Accent Pieces$99$59$69 SERTA SPECIAL PURCHASE Queen Serta Perfect SleeperThis Serta Perfect Sleeper Queen Set is one of our best sellers! Also available in Twin, Full and King size.$399Queen SPECIAL PURCHASEBeautiful Combination Of Wood Dining SetThis beautiful dining set is a combination of wood and metal! The set includes the table, 2 upholstered chairs and the matching bench.$499 SPECIAL PURCHASE5-Piece White Florida BedroomStylish bedroom with clean lines at an unbelievable price! Includes dresser, mirror, queen headboard, footboard, & rails. Night stand FREE!$599 SPECIAL PURCHASE FAMOUS MAKER SIMMONS BEAUTYREST SOFAHighlighted by its rolled arms, this transitional piece features seat and back cushions that provide extended comfort. Special features include Beautyrest pocketed coil seating, reversible seat cushions and coordinating pillows. $499Your Choice Famous Maker SimmonsCoastal Florida-style sofa. You have it all style, comfort and unquestionable value. Loveseat, sleeper and correlated chair available. $399 SPECIAL PURCHASE $399$199$299Stress-Free Danish Styled ReclinersAvailable in Beige, Brown, and Red SPECIAL PURCHASEMarble Dining setFeatures marble table with 2 upholstered chairs and matching bench. SPECIAL PURCHASE$499Your ChoiceAccent Chest$199 SPECIAL PURCHASEDual Reclining SofaUnbelievable savings! Style, comfort and unquestionable value.$399 Sofa SPECIAL PURCHASE adno=3609844-1

PAGE 11

Page 12 E/N/C www.yoursun.com The Sun | Saturday, September 8, 2018LOCAL/REGIONAL NEWS By RUSTY PRAYSUN CORRESPONDENTGabrielle Duley made her mark calling bingo. The 13-year-old eighth-grader at Murdock Middle School volunteered at Port Charlotte Rehabilitation over the summer. She did a number of jobs while accumulating an impressive 350 hours of community service. One of them was calling bingo for the residents. I loved it,Ž she said. It was awesome.Ž Gabrielle was among three students honored in the Punta Gorda Police Departments Do the Right Thing program of the 2018-19 school year. Created 23 years ago, the program has recognized more than 1,000 students in the Charlotte County School District for acts of bravery, honesty, helping other students and athletic and academic achievements. She was joined by Leira Riley, 10, a fourth-grader at Vineland Elementary, and Octavion Washington, 11, a sixth-grader at Port Charlotte Middle School. The new year was accompanied by new faces. Pam Davis, Punta Gordas new police chief, sat in the front row as board president. Lt. Dylan Renz is the new executive director, replacing longtime director Tony Pribble, who retired from the department last spring. Pribble attended the ceremony as a civilian board member. Gabrielle said she decided to volunteer at the place where her mother is a case worker because she wanted to show kids its good to volunteer.Ž She had never before worked with older people, but she went and the commitment took off on its own.Ž She found them really nice. I learned a lot from them.Ž She plans to return. Leira, who has Type 1 diabetes, assisted in a presentation on juvenile diabetes at Vineland Elementary. The presentation kicked off a walk for the Juvenile Diabetes Research Foundation. The compassion and service you showed to your fellow students and your community is incredible,Ž Steve Dionisio, Charlotte County superintendent of schools and a Do the Right Thing board member, told the students. Charlotte County Public Schools is so proud to call you one of ours.Ž Octavion decided that he wanted one of his classmates to take a school “eld trip that cost $40. His fellow student didnt have the money. Octavion paid for the other student with his own allowance money. All “ve members of the Punta Gorda City Council, City Manager Howard Kunik and several others active in the community, schools or police department attended the ceremony. The students received trophies, goody bags and a key to the city of Punta Gorda.Do the Right Thing honors three SUN PHOTO BY RUSTY PRAYFrom left, Leira Riley, Octavion Washington and Gabrielle Duley were honored in the “rst Do the Right Thing ceremony of the 2018-19 school year. By ALEXANDRA HERRERA STAFF WRITERSARASOTA „ The Sarasota County School Board met this week to discuss its legislative changes and Chapter 7 of its policy manual dealing with budgeting. The board has been working to update different parts of its policy manual since last fall. The board went through the chapter this week and discussed the small changes. Many of the changes according to School Board attorney Art Hardy are based on language, spelling and updating items to better meet statues. The board also discussed its agenda for the legislative session and met with Vern PickupCrawford and Megan Fay of Capitol City Consultanting who have been representing the board in Tallahassee. During its meeting, the board outlined its plan for the upcoming legislative session. Pickup-Crawford asked the board to have three to “ve issues that concerned them locally in June, as well as what issues they want to address on the state level. The districts current plan includes securing $1.5 million in a state appropriation grant to continue the districts expansion of its summer learning academies. The SLAs provide students with classes during the summer to help with reading issues, and were expanded to several schools in the district since it began last year. The district plans to demonstrate a need is insuf“cient for parents or guardians of students at Title I schools, who take workforce development programs offered at the technical college. Along with that, the district wants to continue to gather information about how to fund workforce development programs. While the board agreed with those items, it also discussed looking at funding for mental health through the leftover funding from the guardian program. According to Superintendent Todd Bowden, there was funding left over as only a handful of districts were using the program. Pickup-Crawford said it was possible to “nd out what was happening with the funding in order to help with the mental health plans in the district. Building up the mental health investment is part of the districts new plan, along with restoring the full value of the required local effort millage rate, and enhance voluntary pre-kindergarten funding. The district is continuing to work on its legislative agenda, and re“ne the important points prior to the start of the new legislative session in the winter. The Sarasota County School Board will meet at 5:15 p.m. Tuesday for its “nal hearing to adopt the millage rate and “nal budget in the board chambers, 1980 Landings Blvd., Sarasota. Meetings are broadcast live on The Education Channel, Comcast channel 20, and Frontier channel 33. Meetings are also streamed on the districts website: www. sarasotacountyschools. net.Sarasota County Schools reviews legislative agenda S A C L C K ES 1 2 :30 P GATES AT 1 2 M 16 P MU S I C FR OM MINDI ABAIR AND THE BONESHAKERSWITHKEB' MO', DUMPSTAPHUNK, AND THE GREG BILLINGS BAND ENJOY ROCKIN' WINES THROUGHOUT THE DAY AT ERIC'S WINE GROTTO A NOT TO BE MISSED STATIONGreat Lawn at Charlotte Harbor Event & Conference Center on the shores of Charlotte Harbor Co-emceed by Mindi and our very own John Wright ~ No coolers. Cash bar available.VIP TICKETS: $100 +TAX Stage-front seating and both preand post-show meet-n-greet with Mindi and her guests.REGULAR TICKETS: $50 +TAXBring your own lawn chair. SPECIAL HOTEL RATES AVAILABLEFourpoints by Sheraton: 941-637-6770 … Mindi Wyvern Hotel: 941-639-7700 … Group PGMusicPLUS...ALL WEEK LONG PUNTA GORDA RESTAURANT WEEK 2018Tickets for all events available online at www.puntagordachamber.com (Shop Chamber Link) or by calling 941-639-3720 during o ce hours. Tickets will be mailed out next business day. 11.16.18WINE AND DINE WITH MINDI AT LA FIORENTINAAn intimate evening of spectacular food, great wines presented by Mindis beau, Eric Guerra, and maybe even some a cappella by the star herself beginning at 7p.11.18.18BLUES ROCK BRUNCH AT THE FOURPOINTSGreat food and live music with Shawn Brown and his Trio under the Tiki Hut from 11a-1p. adno=3610108-1

PAGE 12

The Sun | Saturday, September 8, 2018 www.yoursun.com E/N/C Page 13 Honda Port Charlotte Honda adno=3610158-1

PAGE 13

Page 14 E/N/C www.yoursun.com The Sun | Saturday, September 8, 2018LOCAL/REGIONAL NEWS By ALEXANDRA HERRERA STAFF WRITERNORTH PORT „ Dorothy Castronova is always trying to remain informed when it comes to Alzheimers disease. Its this need for information that drew her to author Mary Hogans talk at the North Port Library. Hogan is currently on a book tour for her novel Left: A Love Story,Ž which deals with Alzheimers. Hogan will be visiting several Sarasota County Library locations for the next two weeks sharing her own story, the book and opening up the conversation about Alzheimers and dementia. Hogans book isnt all about Alzheimers, its about a marriage and love. Hogan hopes that it opens up the conversation about Alzheimers. (The) shame factor is huge and thats why I wanted to write about it,Ž Hogan told the audience. Castronova was one of about 20 people who came to Hogans presentation Thursday. During the nearly two-hour session, Hogan shared her own story that inspired the novel. Hogan was joined by Catherine Cruikshank from the Alzheimers Association who provided information but also answered questions for those at the presentation. Cruikshank celebrated the book, saying that it was an accurate portrayal of how Alzheimers affects those with the disease. It helps to have (the book),Ž Castronova said. Castronova has been going to all the events to learn as much as she can about the disease. She felt the book was a good way to open the discussion about Alzheimers and caregivers. Another attendee was Rosemarie Sulzbach, who is a literary volunteer at the library. Sulzbach heard about the event from Adult Service Librarian Janice Dees, who announced it to the book club. Dees was contacted by Hogan to set up the tour, and said she felt it was a subject that affected everyone. The two coordinated to have Hogan come and speak at several of the library branches. Sulzbach said she felt it was a non-threatening way to present the subject. She said it also allowed people to have sympathy and compassion for others. Both Cruikshank and Hogan commended the crowd for how interactive they were and asked questions. (They were) attentive and smart,Ž Hogan said. Cruikshank called the group a great audience, and very engaged. Hogan will present again at the Frances T. Bourne Jacaranda Library, 4143 Woodmere Park Blvd., Venice, from 11 a.m. to 1 p.m. Monday. Those interested can call the library at 941-861-1260. She will also be at Shannon Staub Public Library, 4675 Career Lane, North Port, at 1 p.m. Thursday. Those interested can call the library at 941-861-1740.Email: aherrera@sun-herald.comAuthor tour kicks off at North Port Library PHOTO PROVIDED SUN PHOTO BY MONICA AMAYADorothy Castronova reads a poem about living with someone su ering from Alzheimers disease SUN PHOTO BY MONICA AMAYAPat Dubois discusses her personal experience dealing with Alzheimers with author Mary Hogan. SUN PHOTO BY MONICA AMAYANew York Times best-selling author Mary Hogan presents Left: A Love Story,Ž which deals with Alzheimers. MORE INFOMary Hogan will be visiting several Sarasota County library branches during her tour, hours vary and both the North Port visits will include an opportunity to buy books. € Frances T. Bourne Jacaranda Library, 4143 Woodmere Park Blvd., Venice, from 11 a.m. to 1 p.m. on Sept. 10. Those interested can call the library at 941-861-1260. € Shannon Staub Library, 4675 Career Lane, North Port, at 1 p.m. on Sept. 13. Those interested can call the library at 941-861-1740. To learn more about Mary Hogan or to see where else shell be stopping visit her website at www.maryhogan. com. Those who want to learn more about the library visit scgov.net/library to see the full schedule of events at all branches. Digital Sales Manager FLORIDA SUN NEWSPAPERS Career Opportunity The Sun Newspapers is seeking a highly motivated, self-starting digital professional to lead our digital sales operation.The primary responsibility of the Digital Sales Manager will be to work with upper management and Director of Digital content to increase digital advertising revenues by actively engaging with account executives and client visits. This position directly affects and is responsible for achieving or exceeding digital revenue growth in the market. Key Responsibilities€ Develop and grow digital strategies with the ultimate goal of starting a digital agency on the Suncoast. € Demonstrates expert knowledge and understanding of digital products and strategies. € Develop best practices € Develops new business by understanding customer needs and selling products and services that provide value to the customer. € Effectively communicates with management to provide accurate revenue forecasts and market intelligence that may impact revenue. Education & Experience Bachelors Degree in Sales, Marketing or Business preferred; or equivalent work experience in media related business. Sales management experience, preferably in outside sales environment. Minimum of 3 years of digital experience is required, digital management preferred. Send resume & nancial requirements to: Mike Beatty, President APG Media Group of Florida at mike.beatty@adamspg.com adno=3608808-1 Post-Surgical, Short-Term Rehab Post-Surgical, Short-Term RehabPlanning your surgery? Plan your recovery, too! 2018 HCR Healthcare, LLC ManorCare Health Services … Venice 1450 East Venice Avenue Venice, FL 34292941.486.8088manorcare.com/Venice adno=3610198-1 2 0 1 8 0 9 0 8 o t e n c 1 4 p d f 1 0 7 S e p 1 8 2 3 : 4 0 : 1 3

PAGE 14

CHARLOTTE OUR TOWN SATURDAY, SEPTEMBER 8, 2018By KAYLA GLEASONSTAFF WRITERPGT Innovations partnered with WorldVision, a Christian relief program, for the ninth year in a row to donate 250 supply-filled backpacks to students at East Elementary School. Backpacks were filled with everything from pens and pencils to binders, scissors, glue sticks and even little notes of encouragement. Countless other businesses and organizations have joined the SchoolTools campaign to help bring necessities to Charlotte County students. We are honored that PGT Innovations and World Vision have adopted East Elementary for their backpack giveaway Are you interested in native plant gardening for flowers and butterflies? The Peace River Butterfly Society has an upcoming lecture „ which will be the first in a series of meetings and lectures this fall focusing on the topic. As a group of more than 100 butterfly and nature enthusiasts, lectures and outings are open to the public, according to a news release from Peace River Butterfly Society President Steve Scott. It starts Sept.19 with Tom Heitzman, a botanist and owner of Sweetbay Nursery. He will discuss native plant gardening for butterflies and flowers. He will talk about how natives can enhance gardens and attract more butterflies, and will also bring plants for demonstration and sale, the release states. After Heitzmans presentation, the Peace River Butterfly Society will take a trip to his nursery on Sept. 29. We will be joining the Sarasota County Butterfly club on this outing and Tom will greet us and give us an inside tour of Sweetbay,Ž the release states. The talk will be at 10 a.m. Sept. 19 at the GFWC Womans Club, 20271 Tappan Zee Drive, in Port Charlotte. Each third Wednesday during fall, winter and spring, Peace River Butterfly Society showcases speakers. October will feature Jennifer Myers, Florida Fish and Wildlife Conservation biologist, who is is expected to speak about Babcock-Webb Wildlife Management Area and its uses, research and citizen science projects. November will bring Bill Dunson to speak on Habitat creation gardening in your own backyard,Ž according to the release. And a group outing is planned several days after each lecture. For more information call 941-625-0381.Senior prom raises spirits, moneyChelsea Place Senior Care in Port Charlotte announced last week on social media that its Senior Prom raised $1,300 for the Alzheimers Association. Senior Prom 2018 was a huge success complete with bow ties, red carpets and limo rides,Ž said the Facebook post. Thank you to our wonderful sponsors who helped make By BILL JONESSUN CORRESPONDENTAlmost every successful organization has one. Someone indispensable, who operates largely behind the scenes, a lynchpin. Someone who makes sure all the clocks work and the wheels go round „ unsung more often than not, but nevertheless essential to the success of the enterprise. He or she is someone who rarely seeks recognition or acclaim, but rather looks to personal rewards, to satisfaction for a job well done, intangibles that make it all so worthwhile. Meet Shelly Coakley, food service manager and jack of many trades for Crossroads Hope Academy, a foster home and charter school for boys on Bermont Road East of Punta Gorda. Shes also the academys vegetable gardener, orchard manager, culinary arts instructor, coordinator of kitchen volunteers, chicken coop tender, Laishley Park Chili Fest impresario, den mother and Miss MannersŽ for up to 24 boys at the academy, most of whom have had multiple foster home placements before “nding permanent residence at the academy up to age 18. Im super mom,Ž she beams. Its the best job in the world.Ž She sees a kitchen as the heart of a house.Ž She equates food with love.Ž She teaches the boys to prepare, roast and bake real, whole fresh foodsŽ „ boys who came from foster homes where much of the food came from cans or TV trays and the oven was the microwave. She smiled as she recounted when she asked a new boy to pick some fresh lettuce from her garden for sandwiches. He told her he thought lettuce only came from Walmart. She teaches them to cook and eat things like eggplant and cauli”ower. I want them to be excited about food,Ž she said. The boys in her kitchen learn valuable lessons as well, beginning with a complete nutritious life change.Ž One time, one of her boys, home with his foster mom for Mothers Day, wanted to surprise her with pancakes for breakfast, but he didnt know how. So he called Coakley on her cell phone in the wee hours of the morning. Forty “ve minutes later, starting from scratch, the pancakes were on the table for a very special Mothers Day treat. Or the time another boy called her excitedly from a visit to his foster home, to announce that hed just cooked a chicken cordon bleu meal for the whole family. This is my reward,Ž she says. I feel like an empty nester when they leave. We dont lose touch.Ž She also certi“es the boys in Serve SafeŽ kitchen practices to enable them to apply for kitchen jobs when they leave the academy. Shes a stickler on teaching them manners as well. Simple pleasantries like how to say good morningŽ and to shake hands. Theres a list of table manners prominently posted in the dining area, from dont talk with your mouth full,Ž and sit up straight,Ž to dont play with your foodŽ to excuse yourself before leaving the table.Ž Shelly never does anything halfway, like when she wanted to enter Crossroads in the annual January Chili Fest at Laishley Park. She sweet talked the Royal Order of Ponce de Leon Conquistadors to build her theme-related booth, which won “rst prize, and she used her boys to help prepare the chili (with ingredients from her garden, of course), which placed third in the wide competition. To John Davidson, Crossroads executive Peace River Butterfly Society begins lectures soon PHOTO FROM PEACE RIVER BUTTERFLY SOCIETY PHOTO FROM CHELSEA PLACE SENIOR CAREChelsea Place Senior Prom 2018 was held recently with bow ties, red carpets and limo rides.NEWS | 2 Over $6,000 of school supplies donated to East Elementary students PHOTO PROVIDED BY PGTA PGT team delivers 250 backpacks to East Elementary. SUPPLIES | 2Super Mom and her 24 boys SUN PHOTO BY BILL JONESShelly Coakley, food services manager at Crossroads Hope Academy east of Punta Gorda, stands before one of her 15-foot banana trees as part of a garden and orchard she planted behind the academy.BOYS | 2YOU AUTO KNOWSee page 6

PAGE 15

Page 2 C www.yoursun.com The Sun | Saturday, September 8, 2018OUR TOWN this possible! Trilogy Home Healthcare, Life Care Center of Punta Gorda & Helping Hands SW FL LLC,Ž stated the post from Chelsea Place. Ultimately, the event gave the attendees something to look forward to, according to a press release from Chelsea Place. For weeks leading up to the event they were planning their outfits, nails and hairstyles,Ž according to the release, which said Chelsea Place Assisted Living Executive Director Samantha Reyes conceived of the event. The families were getting involved with their loved ones and helping them get ready for the event.Ž For more information call 941-883-6600.Bank collecting hygiene supplies for kidsCharlotte State Bank & Trust North Port office is collecting hygiene products, which will be donated to children in need. North Port Coalition for Homeless/Needy Children operates the Back Pack Angels program, according to a press release from the bank. The group packs and delivers bags of hygiene products to North Port schools and social agencies to address a concern that some children are not attending school due to not having hygiene products to care for their personal needs,Ž the release states. The process includes the collection, purchase, and distribution of soap, shampoo, toothpaste, deodorant and other products.Ž Supplies may be dropped off at the bank, 4300 Aidan Lane in North Port, during regular lobby hours: 9 a.m. to 7 p.m. Monday through Thursday, and 9 a.m. to 6 p.m. Friday. For more information call 941-624-5400. „ Compiled by Andrea Praegitzer. Email News of Note and .JPEG photos to Apraegitzer@sun-herald. com.NEWSFROM PAGE 1 PHOTO FROM CHARLOTTE STATE BANK & TRUSTCharlotte State Bank & Trust North Port oce Branch Manager Amira Cizmic, center, displays hygiene products donated at the bank for the Back Pack Angels, along with Teller Danielle Ferrentino, left, and Personal Banker Susie Gillespie.program again this year,Ž Principal Lori Carr said. The students who receive backpacks are so excited to discover they are filled with school supplies. Backpacks and school supplies can be expensive, so our students parents are very appreciative of this assistance.Ž In other education-related news:The state of Florida was ranked fourth in the nation for K-12 student achievement, according to Education Weeks Quality Counts report. This is a significant improvement from last years 11th place. Florida was also ranked second for improvement in fourth grade reading and math and third for improvement in eighth-grade reading. Fifty-eight percent of Florida schools are ranked an A or B, according to the Florida Department of Education.Email: kgleason@sun-herald.comSUPPLIESFROM PAGE 1director, Shelly is committed to the mission. She knows that our boys need way more than education to survive. Shes concerned about their health and social skills. Shes A class. She changes boys lives. Thats so important.Ž I dont tell Shelly what to do,Ž Davidson said and smiled. She operates autonomously from me. She knows Im there for her and if she needs something Ill get it for her. Shes not about whats best for Shelly, shes about whats best for the boys. Im proud of her. I pray Ill never lose her.Ž Its been a long trek from her native Manchester, New Hampshire, and her “rst job on a ”oating restaurant in Portland, Maine, to Fort Myers to get away from the cold,Ž to jobs with Florida Southwestern University and the Community Cooperative Soup Kitchen, then to Crossroads in 2014. Her daughter, Alexis, home in Cape Coral, said shes pleased to be one of a family of 25, the only daughter of a mom with 24 sons. Super Mom feels exactly the same way.BOYSFROM PAGE 1 PHOTO PROVIDED BY PGTPGT team members pose with donated backpacks. Celebrating the Music of Jim MorrisMUSIC, FOOD & MARGARITAS 12:30 PM 6:30 PM GATES OPEN AT 12.30PM TICKET OPTIONSGENERAL ADMISSION ($20) GENERAL ADMISSION SATURDAY ONLY. $20 WHEN PURCHASED ONLINE (AVAILABLE UNTIL 10/19) IN ADVANCE, $25 AT THE GATEVIP ($55) SOLD OUTTHREE DAY PACKAGE VIP ($160) INCLUDES TICKETS TO SPECIAL FRIDAY VIP PARTY, SEATING AND FOOD FOR MAIN SATURDAY EVENT IN THE VIP AREA, A COMP CD PLUS SUNDAY BRUNCH WITH ENTERTAINMENT 1012PMSr Ob 2, 2 HarboritavilleON THE GREAT LAWN AT FOURPOINTS BY SHERATON PUNTA GORDA HARBORSIDE HOTELFEATURING THE BIG BAMBOO BAND ALSO: JIMMY PARRISH AND THE WAVES & DROP DEAD DANGEROUSadno=3610117-1

PAGE 16

The Sun | Saturday, September 8, 2018 www.yoursun.com E/N/C Page 3 OUR TOWN€ Community Life Center, 19048 Edgewater Drive, Port Charlotte, 4 p.m. to 5:30 p.m. every two weeks on Thursdays. For more information, call 941-629-0999. € Discipleship Driven Ministries, 4040 Tamiami Trail (at the end of the U.S. 41 Access Road at Gardner Drive), Port Charlotte, 1 p.m. to 4 p.m. Mondays only. For more information, call 941-764-8458. € Englewood East Church of Christ, 9600 Gulfstream Blvd., Englewood, 10 a.m. to noon the third Saturday of each month. Visit engchurch.org or call 941-574-4973. € Englewood Helping Hand, 700 E. Dearborn St., Englewood, behind Englewood United Methodist Church, 9:30 a.m. to 2:30 p.m. Monday through Thursday. Financial Assistance is by appointment only. For information, 941-474-5864, www. englewoodhelpinghand. org. € First Baptist Church, 459 Gill St., Punta Gorda, 9 a.m. to noon Tuesdays. The ministry includes free nonperishable food items and incidentals. For more information, call 941-639-3857. € Harry Chapin Mobile Food Pantry, Sacred Heart Church parking lot, 211 W. Charlotte Ave., Punta Gorda, 10 a.m. to noon on the fourth Thursday of each month. Fresh produce and other healthy food; take a bag or box to carry food. € Holy Trinity Lutheran Church, 2565 Tamiami Trail, Port Charlotte, 9 a.m. to noon on Monday and Wednesday. For more information, call 941-625-5262. € Lutheran Church of the Living Waters, 12475 Chancellor Blvd., Port Charlotte. Free dinner from 4 p.m. to 6 p.m. the “rst and third Thursdays of each month. For more information, call 941-625-8090. € Macedonia Missionary Baptist Church, 411 E. Charlotte Ave., Punta Gorda. Free hot meals served 10 a.m. to noon on Mondays, Wednesdays and Fridays. Food pantry hours 10 a.m. to 5 p.m. on Tuesdays. For more information, call 941-637-7743. € Pilgrim United Church of Christ, 24515 Rampart Blvd., Port Charlotte, 10 a.m. to noon on the second and fourth Mondays. For more information, call 941-629-2633 or 941-764-9471. € Praise Tabernacle, 18350 Edgewater Drive, Port Charlotte, 9:30 a.m. to 10:30 a.m. on Tuesdays and Fridays. Baked goods such as breads, cookies, cakes. Other items by appointment only. For more information, call 941-766-9995. € Salvation Army, 2120 Loveland Blvd., Port Charlotte. 10:30 a.m. to noon and 1 p.m. to 3 p.m., every Wednesday until further notice. For more information, call 941-6295950, ext. 402. € San Antonio Catholic Church, St. Vincent de Paul Ministry, 24445 Rampart Blvd., Port Charlotte, 9 a.m. to noon every Wednesday and Friday to provide food and basic necessities to families in need. For more information, call 941-235-1254. € St. Charles Borromeo Catholic Church, St. Vincent de Paul Ministry, 21505 Augusta Ave., Port Charlotte, 9 a.m. to noon every Monday, Wednesday and Friday. Providing food and basic necessities for families in need of help. For more information, call 941-625-9784. € St. Davids Jubilee Center, 401 S. Broadway, Englewood, 10 a.m.-noon Monday through Friday, and 5 p.m. to 7 p.m. Tuesdays. Clothing Closet is open from 10 a.m. to noon the “rst Saturday of each month. For information, call 941-474-3140 or 941-681-3550 or “nd it on Facebook. € St. James Episcopal Church, 1365 Viscaya Drive, Port Charlotte, 10 a.m. to 1 p.m. every “rst and third Friday. Charlotte County residents only. For more information, call 941-627-4000. LOCAL FOOD PANTRIES, THRIFT STORES Readers Choice Best of Englewood 2018 Winners adno=3610098-1 Thank You For Voting Us #1 Corey Steinfath, Owner941-697-70714990 Placida Rd., EnglewoodExpert Foreign & Domestic Collision Repairadno=54532294 adno=3610094-1 FAN LADY & LIGHTING, INC.Family Owned & Operated Since 1985 € INTERIOR / EXTERIOR LIGHTING € INSTALLATION AVAILABLEwww.fanladyandlighting.us fanladyandlighting@hotmail.com(941) 475-6901 € FANS FROM 27Ž TO 84Ž€ WHOLE HOUSE LIGHTING € ALL WORK GUARANTEEDNEWPORT SQUARE ~ ENGLEWOOD3579 S. Access Road, Ste. EMon.-Fri. 9am 5 pm Sat. 10 2 pm or by appointment 10% OFF in stock items clip this adBEST OF ENGLEWOOD SINCE 1997adno=3610094-1 BEACH LIQUORS FINE WINE & SPIRITS941-474-9453Family OwnedŽ1600 South McCall Road Englewood, FL 34224 FINE WINE & SPIRITS FI FIN IN E TS TS 9 9 9 4 4 4 1 1 1 4 4 4 7 7 7 4 4 4 9 9 9 4 4 4 5 5 5 3 3 3   F F a a m m i i l l y y O O w w n n e e d d Ž Ž 16 16 00 00 S S ou ou th th M M cC cC al al l l Ro Ro ad ad E E n l gl ewoo d d F F L L 34 34 22 22 4 4 adno=54535534 adno=54538907 2012-2018adno=54535308 Your Home Town Plumber € No Service Call Fee Price Protection € No Overtime Charges 517 Paul Morris Drive Suite A 941-473-2344 Over 22 yearsCAC1816927100% Customer ServiceDrain Cleaning € Pipe Lining € Leak Detection Water Treatment € Re-pipe Specialist € Water Heaters Fully Stocked Trucks € Back” ow Certi“ cation We Charge by the Job, NOT by the hour! sbgtires.comThanks EnglewoodOur technicians are ASE certi“ ed to repair and service most domestic and foreign vehicles. Our sta has the expertise to replace your tires on everything from a golf cart to a loader. adno=54535535 LEMON BAY COMPUTER SERVICE30 North Elm StreetElm at Dearborn941-548-1322info@LemonBayComputerService.com 2014-2018adno=3610195-1 THANK YOU ENGLEWOOD Voted Best Computer Service COFFEE € ESPRESSO € CAPPUCCINO LATTES & MOCHAS € MOREOpen Daily 7am to 1pm 450 W Dearborn St. Mention this Ad Recieve Free Co eeadno=3610095-1

PAGE 17

Page 4 E/N/C www.yoursun.com The Sun | Saturday, September 8, 2018 OUR TOWN Lincoln 7110 S. Tamiami Trail € Sarasota www.MazdaofSarasota.com www.EdHowardLincoln.net941-924-6700 7048 S. Tamiami Tr. € Sarasota 1/4 Mile South of Stickney Point Rd. on Business 41 ED HOWARD ED HOWARD 941-921-4402All Prices Plus Tax, Tag, and $799 dealer fee. Expires 9/30/18. ED HOWARDS END OF SUMMER SA VINGS MANAGERS SPECIALS RSŽ PACKAGE $ 22,999 $ 22,950 2017 FORD MUSTANG 2016 CHEVY CAMARO CONV. SAVE $3,000 #M18235A #L8557PA NOW! NOW!13,000 MILES $ 21,950 NOW! 2016 FORD FUSION # L18219A $ 27,950 NOW! 20157 INFINITI QX60 # LA5598A $ 15,950 NOW! 2012 JEEP GR. CHEROKEE # M18166A $ 27,950 NOW! 2014 JEEP SAHARA 4X4 # L18308A $ 14,450 NOW! 2013 LINCOLN MKS # L8537P $ 15,950 NOW! 2010 LINCOLN NAVIGATOR # LA5682A SAVE $4,000 SAVE $4,000 SAVE $3,000 $ 7,950 $ 6,995 2012 FORD FUSION $ 9,450 $ 8,499 2016 KIA SOUL 2003 MAZDA MX-5 MIATA SE $ 8,999 2012 FORD FOCUS $ 7,799 2012 DODGE JOURNEY SXT $ 8,950 2009 LINCOLN MKS $ 5,950 2003 LEXUS ES 300 $ 9,450 $ 7,950 2008 LINCOLN MKX 2007 TOYOTA SOLARA I4 $ 8,950 2010 HONDA CRV LX $ 9,450 2011 HYUNDAI ELANTRA LTD UNDER $10,000 VALUES FEATURED DEALS OF THE WEEK ONE OWNER LOADED ELITE PKG! WRANGLER UNIMITED HYBRID TITANIUM 1 OWNER, 4X4 LAREDO#M18269A NOW!#M8504PA NOW!#M18257A NOW!#M17649A NOW! LOADED#M8541P NOW! LOW PYMTS#MA5641B NOW! AUTO CONVERTIBLE#L18225B NOW!#L18183B NOW!#L8532PA NOW!#L8545PA NOW!#L8543PA NOW! NOW!#L17405D 2011 NISSAN ALTIMAadno=3609901-1_V2

PAGE 18

The Sun | Saturday, September 8, 2018 www.yoursun.com E/N/C Page 5From, Sept. 6 through Sept. 8, the Visual Arts Center, 210 Maud St., Punta Gorda, hosted an open house to celebrate the start of the 2018-19 season of art classes, workshops and evening social events. More than 15 “ne art instructors provided demonstrations of their work and answered questions from the public. For more information, contact the Visual Arts Center at www.visualartcenter.org or call 941-639-8810.Visual Arts Center holds open house in Punta Gorda Art instructor Linda Benson shows some of her art to Nancy Gamblin. VAC Instructor Don Melander chats with Mark and Peggy Mason. Judi Roth shows Brian Lane the Slab Roller used for clay. Jewelry artist Dianne Brooks shows some of her items to Merry Bise. Watercolor artist Nancy Colby, center, with Elaine and Stephen Grippi Rosalie Mack displays some of the art she teaches at the VAC. Diana Reinhard can show you how to make beautiful wrapped jewelry. SUN PHOTOS BY SUE PAQUINAlexia Martin, Vice President of the VAC, Patsy Casey-Price, Belinda Duclos, VAC instructor, and Constance Robison, VAC Board President, show o some of the etched glasses done during the Create and Paint Socials taught by Duclos. OUR TOWN Family Owned and Operated for over 36 YEARS!!!CUSTOM TRIMINCORPORATED"We Are THE BEST At What We Do"23058 Harbor View Rd Port Charlotte, FL 33980941-624-4024 nickscustomtriminc.comCustom Interiors € Restorations Convertible Tops Installation & Service adno=3610077-1Visit Your Convertible Leak Specialists and Get a Lifetime Guarantee!!BACK WINDOW FALLING OUT?SEPTEMBER SPECIAL 10% OFF any convertible top service with adExpires 9/30/18 SUBSCRIBE TO DISH TODAY AND RECEIVE THE FIGHT AT NO ADDITIONAL COST! HURRY! OFFER ENDS SEPTEMBER 14TH. MENTION PROMO CODE CANELO2.SATURDAY, SEPT. 15 € 8PM ET / 5PM PTLIVE ON PAY-PER-VIEW2018 HBO Pay-Per-View, a division of Home Box Oce, Inc., Golden Boy Promotions, LLC. and GGG Promotions, LLC. All rights reserved. HBOPPV, HBO and related channels and service marks are the property of Home Box Oce, Inc. OFFER ENDS SEPTEMBER 14TH. CALL NOW AND MENTION PROMO CODE CANELO2. MENTION OFFER CODE:CANELO2ŽWHEN YOU ORDER Offer for PPV fight: valid with a new qualifying DishLATINO service. You must mention the offer code CANELO2 when ordering. The price for the Pay-Per-View fight is $84.99 in High Definition (HD); and when you mention the offer code, you will receive a credit for your Pay-Per-View selection. You will be responsible for any taxes. Offer ends 09/14/18. 2018 HBO Pay-Per-View, a division of Home Box Office, Inc. and Golden Boy Promotions, LLC and GGG Promotions LLC. All right reserved. HBO PPV, HBO and related channels and service marks are property of Home Box Office, Inc. SCHEDULE SUBJECT TO CHANGES. All offers require credit qualification, 2-year commitment with early termination fee, and eAutoPay. Restrictions apply. MIDDLEWEIGHT WORLD CHAMPIONSHIPPREM_343424Quality TV Sales & Service941-426-177314212 South Tamiami Trail, North Port, FL 34287 www.qualitytv.com adno=3610079-1 Advertising Works!Let us advertise your business in the Sun classieds. It DOES work!Call our oce to speak to one of our sales representatives today!941-429-3121 941-429-3110 www.yoursun.com Stephen Plummer Owner/ Broker Fla Golf Properties Inc. (941) 698-GOLF Social media is way overrated, real estate is local in nature and Sun newspapers gets me into 5 dierent marketplaces in three dierent counties Its the most cost eective way to reach my target market. Kerri Paine cold called me 5 years ago in the o season and Fla Golf Properties Inc. has been a steady customer ever since because IT WORKS ank you ank you, ank you.Žadno=3609783-1

PAGE 19

Page 6 E/N/C www.yoursun.com The Sun | Saturday, September 8, 2018 WHEELS 62nd Englewood Pioneer Days Car Show Award-winning 1995 Chevrolet Silverado pickup owned by Bob & Nancy Welshans. British racing green 1937 Jaguar Roadster. John Pensis 1931 Alpha Romeo Race Car with late model Corvette in background. English Morris Miner Woody Wagon. 1954 Ford Panel Truck with optional sunscreen over windshield. Dave Lannings 1916 Cadillac Touring convertible. Tom and Jane Budds 1960 T Bird next to a 1958 Chevrolet. SUN PHOTOS BY LEE ROYSTON Chris Phelps, overall coordinator of all Pioneer Days Events.Last Sundays Collector Car Show on Dearborn Street in Englewood was a wow event for both entry participants and spectators. The variety of approximately 50 vehicles, ranging from a 1916 Cadillac to a 2017 Chevy Camaro XL1, whose owners actually signed in with Diana Woodruff and her assistants were the best quality Ive ever seen there in past years. The history of Englewoods Pioneer Days goes back to 1956 when local merchants and the newspaper teamed up to create the event, which they called Englewood Pioneer Days. Now, 62 years later, its still going bigger and better than ever, say people whom I talked with that have attended for decades. Part-time DJ Tommy Brooks of Toms Traveling Tunes has been playing music of the 50s, 60s and 70s since 1996 from his special trailer using remote speakers. He also seems to be the unofficial information center, probably because of his experience with vendor and merchant locations. Our regular contact, other than Tommy, is Woodruff, who has overseen and organized the Collector Car shows since 2010. This dedicated lady also helps in gathering door prizes and answering event inquiries on her own house phone. She also handled details for the all-Corvette show that took place Monday along with the annual parade. I believe Diana is like the Eveready Bunny that just keeps going and going. For the past four years shes been on the Englewood Pioneer Days Board of Directors. Chris Phelps is the overall coordinator for the entire Pioneer Days program. This lady was here, there and everywhere from before opening time to after it was officially closed Sunday, I imagine the same Monday and all day to the close of the entire event. Back to Sundays Collector Car Show, Lee walked throughout the vehicles on display taking pictures of some parked in a row and others of individual vintage vehicles. A part of these photos appear in todays column. ROYSTON | 7 Flathead V8 engine of the 1916 Cadillac Touring car with wolf whistle.

PAGE 20

The Sun | Saturday, September 8, 2018 www.yoursun.com E/N/C Page 7 The results of winners awards were emailed to us by Diana. To simplify things Im using that list as follows: Best 1920s „ Dave Lanning 1916 Cadillac CV; best 1930s „ John Pensis, 1931 Alfa Romeo race car; best 1940s „ Ray and Skip Sciaroni, 1947 Mercury four-door sedan; 1950s „ John Fern, 1958 Chevy Impala; 1960s „ Bertrand Moreau, 1964 Ford Thunderbird; 1970s „ Bobby Hundley. 1972 GMC Truck; 1980s „ Gary and Charl ene Jones, 1986 Pontiac Trans Am CV; 1990s „ Robert Liberman, 1993 Toyota MR2 Turbo; plus Bob and Nancy Welshans 1995 Chevrolet Silverado pickup; 2000s „ Barbara Peszko, 2009 Cadillac XLR; 2010s „ Jeff Maggard, 2017 Chevy Camaro XL1; Mayors Choice „ Don Pelton, 1961 Chevy Impala and Best of Show „ David Thompson, 1969 Chevrolet Camaro Z/28. A brief explanation of why the participating vehicle count was lower than recent years had to do with the threat of rain. Oh, that Mother Nature! We hope you enjoy the photos of transportation of yesteryear. Mark your calendars for Nov. 10 to attend the Sun Newspapers 12th Annual Welcome Back Open House and Collector Car Show located at 23170 Harborview Road., Charlotte Harbor. Live music by Shake, Rattle and Soul, tours of the offices and plant where Americas Best Community Newspaper is produced. The Ferrari Drivers Group Sarasota will exhibit 15 of these unique sports cars at the show as part of the total 100 varied vehicles on display. And finally, we were saddened by the death of Burt Reynolds, who passed away Thursday morning, in Florida. He personally was a car and motorcycle enthusiast, however the one he treasured was the 1977 Pontiac Trans Am used in the Smokey and the Bandit movies. Don Royston is president of the Vintage (formerly Veteran) Motor Car Club of America SW Florida Region and may be reached at 941626-4452 or leekr42@ embarqmail. com.ROYSTONFROM PAGE 6 1980s Oldsmobile, 1960s Camaro and Corvette 1968 Triumph Bonneville with red gas tank and black 1969 BMW R69S motorcycles. UPCOMING EVENTSTuesday, Spetember 11, 4 to 7 p.m. Open Cruise In Montys Restaurant, 2515 Tamiami Trail, Punta Gorda (between Advance Auto and Dunkin Donuts south of Airport Rd.) assisted by Vintage (formerly Veteran) Motor Car Club of America SW Florida Region. Open to any year, make or model collector type car/truck/motorcycle including modified vehicles at least 20 years old and Special Interest automobiles. BOGO meal to show participants. For information contact Lee 941-626-9359. Friday, September 14, 4:30 to 8:30 Ronald McDonald House Benefit Monthly Cruise In, Promenades Shopping Center, Port Charlotte. Door prizes, trophies to the top five cars plus mystery trophy, games, 50/50 raffle to benefit Ronald McDonald House. DJ music by Randy Wright of Toms Traveling Tunes. Info 941-380-0650. Saturday, September 15, 9 a.m. to 1 p.m. Muscle Car City Monthly Car Show, 10175 Tamiami Trail (former Sweetbay Plaza) Punta Gorda. Free to car show participants and spectators, top six trophies awarded, music by Toms Traveling Tunes. Info April Patchell, General Manager 941-575-5959. Sunday, September 16, 11 a.m. to 2 p.m. Tire Kingdom 7th Anniversary Car Show, 2500 Tamiami Trail, Punta Gorda. Assisted by the Vintage (formerly Veteran) Motor Car Club of America SW Florida Region. Complimentary lunch provided by NAPA to show participants. Space is limited, please preregister 941-626-4452 Information for Collector Car Events: Larry Day of Lee County has Cruise In and show information from Naples to Sarasota and east coast. Access his website wwwlarrycfruisinlist-swfl.com for all the details. For similar but somewhat different hobby happenings log onto www.musclecarcity.net. You may also contact the DJs: Tommy Brooks 941-815-6204 or Randy Wright 941-318-0650. SUN PHOTOS BY LEE ROYSTON Purple with white swirl along fender and door. WW II all-original Jeep.SELL YOUR HOME FAST and for TOP DOLLARBefore listing your home, order this FREE Report that reveals 27 tips to give you the competitive edge. Free recorded message1-833-449-6532ID# 1023adno=3609304-1 adno=3608811-1 Trained at Breast Cancer Center of Orlando Health If youve been recently diagnosed with breast cancer and dont know where to begin, start your journey with us. Our goal is to provide complete and total care of all of our patients from initial screening to the successful completion of treatment. We work with local oncologists, radiation oncologists and plastic surgeons if reconstruction is desired.€ Initial Exam € Breast Biopsy € Lumpectomy with sentinel lymph node biopsy € Full Mastectomy € Skin and nipple sparing € Set up reconstruction if desire € Set up oncology if needed € Infusa port insertion and removal www.badamd.com Call Now(941) 255-0069www.facebook.com/AMBada MD | 18308 Murdock Ct #101, Port Charlotte FL 33948adno=3609850-1Alvaro Miguel Bada, M.D.Board Certi“ ed General Surgeon Voted Best Dental Implants 2017 3D Guided Dental Implant Placement Fixed Dentures € Same Day Crowns, Full Mouth Restorations € IV Sedation, Expert Teeth Whitening € Kybella Dr. Brent Beyer Dr. Charles DavisDr. Frank LewickiFacial Spa ServicesCall For Our Monthly SpecialNew Patients Welcome!1218 E Venice Ave., Venice, FL 34285941.488.1075www.venicedentist.com adno=3610120-1 THURSDAY IS FREE APPRAISAL DAYIF YOU ARE INTERESTED IN SELLING YOUR UNUSED OR UNWANTED GOLD JEWELRY, DIAMONDS, WATCHES OR OBJECTS DART, SELL IT TO US. WE OFFER A FREE CONSULTATION SERVICE TO HELP YOU DETERMINE WHICH ITEMS ARE OF VALUE. PERHAPS SEVERAL HUNDREDS OF DOLLARS.€DIGNIFIED PRIVATE CONSULTATION €LOCAL PEOPLE YOU CAN TRUST €HIGHEST PRICES PAID IMMEDIATELYWE BUY OLD FAMILY JEWELRY€DIAMOND PINS €GOLD WATCHES €PLATINUM JEWELRY €OLD CUT DIAMONDS€ W e a l so pro v ide wri tt e n appraisa l s for i n s u ra n ce a t reaso n ab l e prices.347 W. VENICE AVE € ISLAND OF VENICE488-2720ROLEX WATCHES HIGHEST PRICES PAID €DINNER RINGS €POCKET WATCHES €SILVER OR GOLD BOXES €ANTIQUE JEWELRY €GOLD COINS €CARTIER & TIFFANY JEWELRY €ROLEX WATCHESadno=3610051-1 adno=3609568-1 2 0 1 8 0 9 0 8 o t e n c 2 1 p d f 1 0 7 S e p 1 8 2 3 : 5 5 : 3 7

PAGE 21

Page 8 E/N/C www.yoursun.com The Sun | Saturday, September 8, 2018 OUR TOWNIts a grand tradition. Come “re or ”ood, when the going gets tough and the challenges seem insurmountable, entertainers always carry on despite disaster.Rescuing Pelican AlleySteampunk vocalist Renee Adorna has been rocking local venues for over 20 years alongside drummer-keyboardist husband Tommy Theyre best known for their classic rock band, Gas House Gorillas and their quieter duo, Take Two The closest this couple usually gets to history is the neo-Victorian top hats, feathers and boots that Renee wears at each performance. But since Hurricane Irma, theyve been immersed in it. For 22 years now, the Adornas have also coowned, with Robin and Charlotte Sweeney Pelican Alley seafood restaurant in Nokomis. Last September, Hurricane Irma engulfed the waterfront venue with unprecedented storm surge. When the water receded, it took with it the Alleys kitchen ”oor, shutting the restaurant down. In April, with reconstruction in progress, the county red-taggedŽ it because renovations would exceed 50 percent of the buildings market value. The owners would have to either raze and rebuild it to code, or demonstrate its historical signi“cance. At that point, the fortunes of Pelican Alley began riding two parallel tracks. Not only had Take Two performed regularly at Pelican Alley, Renee had waitressed, tended bar and sold her jewelry there. Now the Adornas had to survive on music alone. They managed it thanks to local establishments that kept them alive with gigs: Punta Gordas Deans South of the Border TTs Tiki Bar and Peace River Beer Company ; Port Charlottes Gatorz and Berts Black Widow Harley-Davidson ; Englewoods Beyond the Sea ; Venices Venezia Hotel and Off The Wagon ; and Paradise Grill in Nokomis. Country Club Estates in Venice booked them for public events with over 300 attending. Even restaurants stricken by red tide „ Manasota Keys White Elephant and SandBar Tiki & Grille „ kept them playing. Meanwhile, as Tommy and Renee paid the bills, their longtime Venice friends Aaron and Karen Foreman launched their own behind-the-scenes quest to save the Alley. Aaron had noticed really old bones in the devastated building: cedar beams and nonstandard construction. Hey, this is old,Ž he said. And Im thinking older than 50 years.Ž Which meant the buildings history might just spare it from the wrecking ball. In a property records search, the Foremans unearthed the original title, authorized in 1883 by President Chester A. Arthur, transferring the plat for Pelican Alleys site and all of whats now Casey Key. Among early settlers were Stephen Chadwick and his brothers, who established a Florida mullet-“shing empire with “sh ice houses in Englewood and Punta Gorda. Around 1904, the Chadwick brothers built one more “sh house, whose central structure is todays Pelican Alley. To make their case, the Foremans submitted countless historical documents to the state and Sarasota County. Though Pelican Alley could be the states oldest restaurant, predating Tampas 1905 Columbia, state and county of“cials would accept only 1940 as a date of signi“cance. But that was enough to gain the site a State of Florida Historical Marker, Chadwick Fish House.Ž On June 28, the property received its own number with the Florida Department of States Division of Historical Resources and a Letter of Signi“cance supporting its eligibility for the National Register of Historic Places. And Sarasota County issued a building permit on July 3, nearly a year after the hurricane. Now were taking the time to do everything Ive been wanting to do for years,Ž said Renee. Watch the Pelican Alley Facebook page for a reopening date in October, at 1009 Albee Road.Who do? Two Brothers, thats whoFrom his “rst live blues show on his 10th birthday at his fathers New York restaurant, he was hooked on music „ speci“cally, the blues, the very soundtrack of adversity. It was much later that local music promoter Lou Rivera came by his Facebook moniker, Lou Phoenix,Ž the hard way. His Punta Gorda restaurant/blues venue, Two Brothers Home Style Cooking was destroyed by “re in April 2015, but he would rise from its ashes in style. Soon, his The Phoenix Radio was broadcasting all blues, all the time, to 1.4 million listeners in 197 countries and territories, out of a studio thats taken over his house. Now he has his own place again „ Two Brothers Hoodoo Lounge next to Porkys Roadhouse in Port Charlottes Schoolhouse Square. Two Brothers Home Style restaurant paid homage to my father, but this Two Brothers is all mine,Ž he said. Im grateful to Porkys Blake Zinn for the opportunity and havent been this excited about a project in a long time.Ž The Hoodoo Lounge is an intimate, 100-seatonly listening room, with minimal crowd noise, like traditional New Orleans blues clubs. And because blues, top-shelf booze and cigars go together like Buddy Guy and Junior Wells, theres a full bar, humidor and outdoor cigar chairs. Rivera plans to have a house band including icons like New Orleans boogie-woogie blues pianist Lee Pons Special guests like Sean Chambers will drop in to jam. Tonight features Chicago bluesman Jody Young Two Brothers Hoodoo Lounge, 4300 Kings Highway, Unit 415, is open Fridays and Saturdays 5 to 11 p.m. Visit www.2brotherscc. eventbrite.com or call 941677-0290 for tickets. Send restaurant and bar news and recommendations to columnist Sue Wade at suewade47@aol.com. Local entertainers overcome adversity SUN PHOTO BY SUE WADERenee and Tommy Adorna of Take Two and Gas House Gorillas. Their show-must-go-on smiles belie the year theyve just had. PHOTO PROVIDED Under construction o and on since Hurricane Irma, Pelican Alley is expected to reopen more than a year later. PHOTO PROVIDED Sold-out grand opening at Two Brothers Hoodoo Lounge, with harmonica player Dockta D, special guest Rastus Kain, Detroit Mike and Michael Baer. PHOTO PROVIDEDLou PhoenixŽ Rivera Blues impresario of Two Brothers Hoodoo Lounge. Sue WADEThe Scene Where Shopping Makes Cents charlottecountychamber.org adno=3608810-1 adno=3610102-1DONATIONS NEEDED! Your donation makes a big di erenceŽ Please Donate Clean, Usable Items. Call to schedule a pickup for large Furniture & AppliancesNow accepting pick up in Arcadia. All money received from donations in Arcadia will be utilized to assist DeSoto County residents in need. Charlotte County to assist people in need in Charlotte County.(941) 637-1981 (941) 460-3638SALVATION ARMY FAMILY STORES 1048 Tamiami Trail, Punta Gorda 3325 S Access Rd EnglewoodOpen: Mon. Sat. 9am 5pm Open: Tues. Sat. 9am 5pm Take Out Free Delivery941.564.800013001 Tamiami Trail North Port Past Biscayne Blvd. (North Side on Right) "Family Owned"Grand OpeningFree Deliveryadno=3609860-1 adno=3607930-1 DAN'S FAN CITY QUALITY FANS, EXPERT ADVICE FOR OVER 38 YEARS!PARTS, SERVICE & INSTALLATION AVAILABLE LIC#EC13004528 dansfancity.com OVER 290 STYLES AND FINISHES OVER 35 STYLES & FINISHES OF ARBOR BLADES CHOOSE YOUR BLADES OVER 175 STYLES & FINISHES CHOOSE YOUR MOTOR OVER 1150 STYLES AND FINISHES CHOOSE YOUR LIGHTING BRING IN THIS AD FOR FANTASTIC DEALS VENICE1965C S. Tamiami497-3267 PT. CHARLOTTE2586 N. Tamiami627-6933SARASOTA6728 U.S. 41924-9611adno=50542145

PAGE 22

The Sun | Saturday, September 8, 2018 www.yoursun.com E/N/C Page 9OUR TOWN TODAYHoliday Bazaar, Vendors! 11/03 Bazaar. $25 per table $25 to sell from car trunk. Call Nancy 941-4577106 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 Corn hole 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 Table Tennis, Englewood Sports Complex,941-861-1980, 9:30-12:30p. $2 to play. Partners in Play, Share meaningful play with your child ages 05 limit 12 families 10:15 or 11:45 Elsie Quirk Lib 100 W Dearborn 861-5000 Ukulele Band, Every Monday 2:00 to 3:30 at the Rotonda Community Center, 646 Rotonda Circle. All levels welcome. Doug 941-786-5455 Wings & Dancing, Wings, burgers, salads & more 5-7 p.m. Music by Robert & Wolfie 6-9 p.m. Rotonda Elks, members&guests Zumba Gold & Toning, Get fit while working out with Ricki to world music at Lemon Bay Womans Club, 51 N. Maple St, 6-7 pm, $7 each. 445-1310 Orchid Meeting, Orchid Meeting at Christ Lutheran Church 701 N Indiana Ave Englewood 6:309:00 p.m. Speaker: Roy Krueger Call: 941-697-9237 TUESDAYHoliday Bazaar, Reserve table or parking spot to sell items ASAP Call Nancy 941-457-7106. Rotonda Elks Holiday Bazaar 11/03/18 Badminton, Englewood Sports Complex,941-861-1980, 9-12p. $2 to play! Beginning Line Dance, Learn steps and dances at Lemon Bay Womans Club, 51 N.Maple St. 9 „ 10 am, $3.00, 474-1438. Table Tennis, Englewood Sports Complex,941-861-1980, 9:30-12:30p. $2 to play. Line Dancing, Dance with Harry to country, pop & standards at Lemon Bay Womans Club, 51 N. Maple St. 10-11 a.m., $3, 474-1438. Plant Clinic, Plant Questions? Problems? Free Answers @ Charlotte Englewood Library, 10-12 Tues & Thurs, Florida Master Gardeners Free Open Play Pickleball, Englewood Sports Complex,941861-1980, 1-4. $2 to play. CHARLOTTE EVENTS ENGLEWOOD EVENTS NORTH PORT EVENTS TODAYPG Farmers Market, 8-12 taylor & olympia 941391-4856. Fresh produce, olives, oils & vinegars, bakers, cheese, seafood and music and more. 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. Key Club Car Wash, PCHS Key Clubbers, 10:30 a.m. to 2:30 p.m., Charlotte State Bank & Trust Peachland office, 24163 Peachland Blvd. 627-0038 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. Kids Rock Event, Kids who are 5-9 & like rock shapes, colors, & birthstones. $5 11 a.m.-12 p.m. 9414567949 2000 Rio de Janeiro PG, FL 33983 Punta Gorda Elks, 11-2 Lunch, 3 p.m. Tiki, 5-8 Dinner, 6 p.m.QnHrts, 6:30-9:30 Music/Three of a Kind@25538 ShorePG637-2606, members & guests 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 SUNDAYPunta Gorda Elks, 8-11Breakfast(EarlyClose)12 p. m.Bar, 2-5 FundaySunday,Mus/ JeffHughes, 3 p.m.SSW/PER Fundraiser@25538ShorePG637-2606, mbr&gsts Am Leg 110 Bingo, Canteen open for breakfast 9:00. Open to the public. Buffett 1st & 3rd Sat. Farmers Market, History Park Farmers Market open every Sunday 9 a.m.-1 p.m., 501 Shreve St., between Virginia Ave. & Henry St. 941-639-1887 CANCELED „ Chess Club, Prime Rib Dinner, Cultural Center 2280 Aaron St. Enjoy our $11.95 Prime Rib Dinner in Beaches Caf. Full menu also available. Eagles, Eagles 23111 Harborview Road PC 941-629-1645 12-7 p.m. NFL pkg. 5TVS bar area 4 Non-Smoking kitchen closed bring your own Deep Creek Elks 2763, DC Elks 2763 NFL SUNDAYS NFL Package on 8 TVs Bar Opens at 12:30 p.m. Appetizers, Burgers, & Fries 1-4 p.m. Call 941-249-8067 AL 110-show me money, Show me the Money „ join us for an afternoon of fun. Starting at 1:00 pm Buffalo Bills Fans, Time, location, phone is required in this field or listing will not print. 120 char. limit. Yoga for Men, Yoga for Men Sun, Sept 9th 1 3 p.m. $35 The Yoga Sanctuary 941-505-9642 FC Celebration BBQ, FC Renewal Celebration BBQ, Communion, Baptism, & group vow renewal at Eng. Beach 5:30 p.m. RSPV 475-7447 Victorian Sance, 6PM SUN SEP 9 History Park 941-276-6384 or swfloridawalkingtours.comƒ Educational and fun evening! MONDAYArtisan Atelier Art, Becky Van Pelt Toni McNulty Loretta Evans Yvonne Krystman and Elaine Elson exhibit 210 Maud St. Sept 10-27 Eagles, Eagles 23111 Harborview Road PC 941-629-1645 lunch 11-2 pm dinner 5-8 Trustees meet 6 p.m. Aerie/Aux meet 7 p.m. Punta Gorda Elks, 11-2Lunch, 3 p.m.Tiki, 4-7Music/MichaelHirst, 4:30-7:30ChickenNite, 7-9:30Karaoke/ BillyG@25538ShorePG637-2606, mbrs&gsts Fun With Music, Cultural Center 2280 Aaron St. 1 p.m.3:30 p.m.. An afternoon w/live music $1. Musicians always welcomed, 625-4175. MOOSE LODGE BINGO, Every Monday. Speedy Bingo 5 p.m., Six Way & Jackpot Bingo 6 to 9:30. Food Available PC Moose Lodge Bingo, Early birds 5 to 6 p.m. Jackpot Bingos 6-10 p.m. Food available 4-6 p.m. Bar Bingo-Am Leg 110, Bar Bingo „ Specials, Hot Ball „ Open to Public „ Starts at 6:00 TODAYNorth Port Moose, Ship cap and crew from 1-3 with Tracey and Kristin! Bar food for lunch and chefs dinner special starts at 5! North Port VFW, Members & Guests, 10AM-10PM Pool Table, Bowling and Jukebox...whats your pleasure? 4860 Trott Cir, NP 426-6865 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 2000 Special, Best Breakfast in Town 8-11 a.m. large menu to choose from, only $7 incl/bev 401 Ortiz Blvd NP 941-429-1999 AMVETS 312 Breakfast, 8:30-11:00 Great selection Canteen Bingo 2-4 Hot Dogs & Burgers 1-5 7050 Chancellor Blvd NP 941-429-5403 North Port Moose, Football is back and you want to be at the Moose with Kristin! Will have your team on and full kitchen open to 5! North Port VFW, Members & Guests, 10AM-8PM, $0.25 off of drafts, domestic bottles and well drinks. 4860 Trott Cir, NP 426-6865 Deep Creek Elks 2763, DC Elks 2763 NFL SUNDAYS NFL Package on 8 TVs Bar Opens at 12:30 p.m. Appetizers, Burgers, & Fries 1-4 p.m. Call 941-249-8067 SOA Fry & Grill Day, Relax the Sons will do the cooking, more new items added to the menu 1-5 p.m. 401 Ortiz Blvd NP 941-429-1999 Wings & things, American Legion 254 members & Guests $5 wings & things Np estates MONDAYBasic Exercise, 9-10 a.m., $3/class. NP Senior Center, 941-4262204. Join Brenda for fun & good workout. Mahjong, 9 a.m.-12:30 p.m., NP Senior Center, 941-426-2204. Learn something new & have a good time with friends. North Port Moose, $7,$6, and $4 lunch specials! Happy hour is at 3! Queen is at 6 with wings on sale! 14156 tamiami trl NP North Port VFW, Members & Guests, Wings 5-7, Q-7PM, Music by Fire & Ice 6:30-9:30, 4860 Trott Cir, NP 426-6865 Duplicate Bridge, 12:304:30 p.m., $3/pp. NP Senior Center, 426-2204. Come & join our fun group. Ella 429-8958. Rummikub, 1-4 p.m., NP Senior Center, 426-2204. Like cards but not holding them? This fun game played with tiles! AMVETS 312 Dinner, Lunch 11:30-2:00 Dinner 5-7 Mexican Night Daily specials 7050 Chancellor Blvd NP 941-429-5403 AMVETS 2000 Darts, Darts 7-11 p.m. Chips & dips will be served 401 Ortiz Blvd NP 941-429-1999 TUESDAYScrabble, 9:30-11:30 a.m., NP Senior Center, 426-2204. Come for fun. Challenge your mind & vocabulary! Mahjong, 10 a.m.-2 p.m., NP Senior Center, 941-426-2204. Learn something new & have a good time with friends. North Port VFW, Members & Guests, Tacos 11-2, Euchre 12-4, Post Mtg-7PM, $0.25 off drafts, dom btls & wells, 4860 Trott Cir, NP 426-6865 Line Dancing, 12:152:15 p.m., $5/class. NP Senior Center, 426-2204. Learn new steps & have fun. Great exercise. Joan 661-3799 Friend to Friend, Fellowship and fun every Tuesday from 1-3 p.m.. Noon luncheon on 4th Tuesday. Gulf Cove UMC, 1100 McCall, PC. 697-1747 Bingo, 3-5:15 p.m., $5/20 games, $1 coverall. 2nd/4th Tues. NP Senior Center, 426-2204. Payouts The Community Calendar items are entered by the event organizers and are run as submitted.Ž To submit an item, go to www.yoursun. com, select an edition and click on the Community CalendarŽ link on the left. Click Submit Event,Ž and fill out the appropriate information. AS WE WORSHIP HOPE LUTHERAN CHURCH, ELCA LED BY THE SPIRIT, WE SERVE GOD AND SHARE CHRISTS LOVE WITH ALL. Come and see Gods Love in action. Worship: Saturday-5:30 pm, Sunday-10:00 amSenior Respite Care O ered! 14200 Hopewell Ave, Pt. Charlotte, FL 33981941-697-2345 www.hopelutheranpc.org Northside Christian Church685 North Indiana Ave. (776), Englewood, FL941-474-4437 Sunday School................9:00AM Worship Service.............10:00AM Bible Study, Wed............7:00PM Rotonda West Community Church501 Rotonda Blvd W, Rotonda, FL Dr. Michael McLerren PastorSunday worship is 10:30 a.m. Nursery provided for up to age 5941-697-2100 St. Francis of Assisi Catholic ChurchMasses: Weekdays: 8:15 am Sat: 3:00pm, 4:30pm (Jan. thru Easter) 4:00pm (Easter thru December) Sun: 7:30am, 9:00am, 10:30am, 12:00 Noon (Jan thru Easter) 8:00am, 10:00am (Easter thru December) Sacrament of ReconciliationSaturday 3:00 pm Rev. Richard York, Pastorwww.sfoachurch.com5265 Placida Rd., Grove City 941-697-4899 REDEEMER LUTHERAN CHURCH & CHILD CARELCMSPastor Jim KressSunday Worship 9:15 AM Sunday School 9:15 AM Adult Bible Class 8:30 AM 6465 Mayport St., Englewood 941-475-2410 „ www.redeemer” .com 551 Rotonda Blvd. West941-697-3313Email: o ce@alivingfaith.org www.alivingfaith.org Sunday Worship 9:30 amThe Rev. Dr. Brian Armen, Pastor Community Presbyterian ChurchRev. Dawn Mayes, PastorSunday Worship 10:00 a.m.If you are looking for COMMUNITY, youll “ nd it here!941-474-9579 www.cpcenglewood.com 405 S. McCall Rd., Englewood, FL 34223 Early Worship 8:30am Main Worship 10:30amWorship Center Now Open! 140 Rotonda Blvd. West941-475-SHIP (7447) fcenglewood.comNEW Pastor Tim Davis Sunday Worship, 9:46 am 941-380-1388 Follow Our Live Stream at www.alwcenglewood.com Ministry FIRST!Ž ST. DAVIDS EPISCOPAL CHURCH SUNDAY WORSHIP Service 9am474-3140 401 S. Broadway stdavidsenglewood.org EAT € PRAY € LOVE Calvary Baptist CHURCHJohn M. Boutchia III Senior PastorSunday School 9:45am Sunday Worship 11:00am & 6pm Englewood Bible Hour Wed. 7pm Youth Group & Kids Wed. 6:30pm75 Pine St. 475-1555€ www.calbaptist.net 11050 Willmington Blvd. Englewood,FL www.wcbaptistchurch.org € (941) 475-5363Sunday Worship Morning Worship 10:15 am Evening Worship 6:00 pm Pastor: Rev Clif Burritt ENGLEWOOD EAST CHURCH OF CHRIST 941-475-4973 € www.engchurch 9600 Gulfstream Blvd., Englewood, FL 34224-9256 Senior Minister, Jim ChandlerSUNDAYAdult Sunday School 10 am Worship Service 11 amWEDNESDAYBible Study 6 pm ENGLEWOOD CHURCHES Crosspoint Church of NazareneSunday School at 9:45 am Morning Service at 10:45 am Children's Service at 10:45 am Adult Fellowship at 5:30 pm Wednesday Bible Study at 6:30 pm 404 W. Green St., Englewood 941-475-1034 10 Fear not, for I am with you; Be not dismayed, for I am your God. I will strengthen you, Yes, I will help you, I will uphold you with My righteous right hand. 11 Behold, all those who were incensed against you Shall be ashamed and disgraced; They shall be as nothing, And those who strive with you shall perish. 12 You shall seek them and not “ nd them-Those who contended with you. Those who war against you Shall be as nothing, As a nonexistent thing. 13 For I, the Lord your God, will hold your right hand, Saying to you, Fear not, I will help you. Isaiah 41:10-13adno=3610065-1

PAGE 23

Page 10 E/N/C www.yoursun.com The Sun | Saturday, September 8, 2018OUR TOWNRotonda Womans ClubThe GFWC Rotonda West Womans Club will have its “rst meeting for fall Sept. 13 at the Rotonda West Community Center, 646 Rotonda Circle in Broadmoor Park. Social hour 9:30-10 a.m., followed by the regular meeting from 10 a.m. to noon. Guests will be three girls who attended the Hugh OBrian Youth leadership program this summer to talk about their experiences. Membership is not exclusive to Rotonda West residents, and guests are always welcome. For membership, contact Chairperson Clare Imrie, 941-214-8553. For further information, visit www.gfwcrotondawest. org.Sports at TringaliTringali Park Recreation Center, 3460 N. Access Road, Englewood will begin its 2018 Fall Super Mini Sports programs Sept. 10. The four-week program format is designed to introduce children age 4-6 to 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 registration are required. Register at apm.activecommunites. com/charlottecounty”/ home or at Tringali Park Recreation Center. For information, contact Jill Taylor at 941-6813742 or Jill.Taylor@ CharlotteCountyFL.gov.Englewood DemocratsThe Englewood Democratic Club will hold an organizational meeting at 6:30 p.m. Sept. 14 at 1771 Bridge St., Englewood. For more information, contact Muriel Glaim Precinct 527 Co-Captain, at 941-475-4607.Theater Arts ProgramThe Tringali Park Theater Arts program begins Sept. 19. Aspiring actors and dancers between the ages of 9 and 14 may join the 12-week program, which includes acting, dancing and set construction. The program will meet from 5-6:30 p.m. Tuesdays, Wednesdays and Fridays. The “nale of the program will be a live performance of an original play Dec. 15. Registration fee is $50 per child, $30 each additional family member. Register at apm.activecommunities.com/charlottecounty”/home, or contact Joy Estaris at 941681-3742 or Joy.Estaris@ CharlotteCountyFL.gov.Toga Party plannedThe Lemon Bay Community Academic Partners are planning a Toga Party. The 2nd Annual event is set for 7 p.m. to 11 p.m. Sept. 29 at the Englewood Elks Lodge. Tickets are $40 and available at Lemon Bay High School for adults over 21. Tickets include dancing, an hors doeuvre bar, music, cash bar and a commemorative 2018 Toga Party photo. There will be auctions, raf”es, games and prizes for winners of Best God/Goddess costume and Best Animal House movie character look-alike. The Community Academic Partners support Lemon Bay High School in maintaining the highest graduation rate in the area by helping to provide funding for tutoring, Saturday CRAM sessions, advanced placement labs, software for student enrichment and student academic planners. Tickets are available from the Lemon Bay Community Academics Partners with the drawing to be held Nov. 2 at the Senior Night Football Game at Lemon Bay High School. For tickets, donations or sponsorship, email lemonbaycap@ gmail.com or contact Lisa Wilson at 941-586-9114, Amber Craft 941-2701595, Cindy Weinfeld 727-460-8548 or Bobbi Fogo 941-468-9430. LikeŽ Lemon Bay Community Academic Partners on Facebook.Vendors wantedThe American Legion Auxiliary Unit 113, 3436 Indiana Road, Rotonda West, will be hosting an Arts & Crafts-Trash to Treasure-Swap Meet Day from 8 a.m. until 2 p.m. Oct. 27 at the post. Inside tables are available to vendors for $20. Outside parking spots for the Swap Meet (trunk sale) will be available for $10. No food vendors, please. A portion of the proceeds from this event will be donated to The Southwest Florida Honor Flight program. Contact Laura at 941-662-5503 or email at Unit113ALA@aol. com for questions and vendor applications for this event.Bazaar plannedThe Elks and Elkettes of Rotonda Elks Lodge 2710, are planning a holiday bazaar and trunk sale from 9 a.m. to 2 p.m. Nov. 3 at the lodge, 303 Rotonda Blvd E, Rotonda West. There will be all kinds of items for sale to bene“t the Elks charitable programs. Get a burger or hot dog with chips and soda for $5, or clam chowder for $4. Vendors are wanted. Contact Nancy Craig for more information at 941-457-7106 .Fishing pier openCharlotte County parks of“cials have reopened the Placida Fishing Pier, 13120 Pier Road, Placida, to the public. The pier was closed for repairs due to extensive “re damage earlier this year. For information contact Brenda Sisk at 941-8333824 or Brenda.Sisk@ CharlotteCountyFL.gov. COMMUNITY NEWS BRIEFS Training Room, First Floor, Administration Center, 1660 Ringling Blvd., Sarasota. Call 941-951-3608 Commission Chamber, Robert L. Anderson Administration Center, 4000 S. Tamiami Trail, Venice. Call 941-861-5344 … Commission Chamber, First Floor, Administration Center, 1660 Ringling Blvd., Sarasota. Call 941-861-5344 … Commission Chamber, First Floor, Administration Center, 1660 Ringling Blvd., Sarasota. Call 941-861-5344 … Commission Chamber, First Floor, Administration Center, 1660 Ringling Blvd., Sarasota. Call 941-861-6161 … Room 226, William L. Little Health & Human Services Center, 2200 Ringling Blvd., Sarasota. Call 941-861-2576 Lemon Bay Park and Environmental Center, 570 Bay Park Blvd., Englewood. Call 941-473-9795 Chemical Collection Center, 8750 Bee Ridge Road, Sarasota. Call 941-861-5399 Venice Area Chamber of Commerce, 597 S. Tamiami Trail, Venice. Call 941-861-2779 Nokomis Community Center, 234 Nippino Trail East, Nokomis. Call 941-202-2294 North Port Police Station, 4980 City Hall Blvd., North Port. Call 941-861-2779 Conference Room A/B, Second Floor, Administration Center, 1660 Ringling Blvd., Sarasota. Call 941-650-7896 Green Room, Twin Lakes, 6700 Clark Road, Sarasota. Call 941-861-0827 Conference Room 1, Sarasota County Operations Center, 1001 Sarasota Center Blvd., Sarasota. Call 941-861-0900 Its time to clean out the garage and gather discarded household items, appliances, junk, tree trimmings and other garbage as Sarasota County will hold a free community cleanup in the Laurel area from 8 a.m. to noon Saturday, Sept. 15. Dumpsters will be available at the following locations: cer Avenue. Televisions, electronics computers, tires and large appliances will only be accepted at the Forest Street and Laurel Park location. Hazardous materials such as paint, oil, gas and aerosol cans will not be accepted at either location. Hazardous waste may be taken to the Sarasota County Chemical Collection Center 8 a.m. to 4 p.m., Wednesday through Saturday. The chemical collection center is location at 250 S. Jackson Road, Venice. For more information, call the Sarasota County Contact Center at 941-861-5000.adno=3610005-1 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 / 08 / 20 1 8 Notice Under Fictitious Name Law Pursuant to Section 865.09, Florida Statutes NOTICE IS HEREBY GIVEN that the undersigned, desiring to engage in business under the fictitious name of Serenity Gar dens Spiritual Health and Well ness Center located at 2765 Unit B Tamiami Tr. in the County of Charlotte in the City of Port Charlotte, Florida 33952 intends to register the said name with the Division of Corporations of the Florida Department of State, Tallahassee, Florida. Dated at Port Charlotte Florida this 6th day of Septem ber 2018 Gayla Parent and Catherine Perez Publish 09/08/18 110833 3610325 3116 NOTICE OF ACTION IN THE CIRCUIT COURT OF THE TWENTIETH JUDICIAL COURT, IN AND FOR CHARLOTTE COUNTY, FLORIDA Case No.: 18001311DR Division: CIVIL DEBORAH GAY BURGESS Petitioner, STEVEN J. WIRTZ Respondent NOTICE OF ACTION FOR Divorce with no children TO: Steven J. Wirtz A ddress(es) Unknown Y OU ARE NOTIFIED that an action for Divorce has been filed against you and that you are required to serve a copy of your written defense, if any to Deborah Gay Burgess whose address is 5828 Pine Lane, Punta Gorda, FL 33950 on for before 09/19/2018, and file the original with the clerk of this Court at 350E. Marion Avbenue, Punta Gorda, FL 33 950, before service on Petitioner or immediatly therafter. If you fail to do so, a def ault may be entered against y ou for the relief demanded in the petition. Copies of all court documentsin this case, including orders, are available at the Clerk of the Circuit Courts office. You may review these documents upon request. Y ou must keep the Clerk of the Cir cuit Courts office notified of your current address. (You may file Designation of Current Mailing and E-Mail Address, Florida Supreme Court Approved Family Law Form 12.915.) Future papers in this lawsuit will be mailed or e-mailed to the address on record at the clerks office. WARNING: Rule 12.285, Florida Family Law Rules of Procedure, re quires certain automatic disclo sure of documents and information. Failure to comply can result in sansations, including dismissal or stricking of pleadings. Dated: 08/05/2018 By: J. Kern A s Deputy Clerk Publish: August 18, 25, 2018 and September 1, 8, 2018 395956 3604882 IN THE CIRCUIT COURT OF THE TWENTIETH JUDICIAL CIRCUIT OF THE STATE OF FLORIDA, IN AND FOR CHARLOTTE COUNTY, FLORIDA CIVIL DIVISION MADISON HECM VI LLC, A DELAWARE LLC, Plaintiff, Case No.: 18000379CA Civil Division -vsTHE UNKNOWN HEIRS, DEVISEES, GRANTEES, ASSIGNEES, LIENORS, CREDITORS, TRUSTEES OR OTHER CLAIMANTS CLAIMING BY, THROUGH, UNDER OR AGAINST ROBERT A. WAGNER, DECEASED, JAMES ROBERT WAGNER, DECEASED and JEFFREY A. WAGNER, DECEASED; JANET LEE WAGNER and UNKNOWN SPOUSE OF JANET LEE W AGNER, if living, and all unknown parties claiming by, through, under or against the above named Defendants who are not known to be dead or alive, whether said unknown parties may claim an interest as spouses, heirs, devisees, grantees, assignees, lienors, creditors, trustees or other claimants, claiming by, through, under or against the said JANET LEE WAGNER and UNKNOWN SOSOG 3116 NOTICE OF ACTION SPOUSE OF JANET LEE WAGNER; SECRETARY OF HOUSING A ND URBAN DEVELOPMENT; CHARLOTTE COUNTY, A POLITI CAL SUBDIVISION OF THE STATE OF FLORIDA; TROTOND A WEST ASSOCIIATION, INC.; UN KNOWN TENANT #1 AND UN KNOWN TENANT #2, Defendants. _________________________/ NOTICE OF ACTION MORTGAGE FORECLOSURE TO: THE UNKNOWN HEIRS, DE V ISEES, GRANTEES, ASSIGNEES, LIENORS, CREDITORS, TRUSTEES OR OTHER CLAIMANTS CLAIMING BY, THROUGH, UNDER OR A GAINST ROBERT A. WAGNER, DECEASED, JAMES ROBERT WAGNER, DECEASED and JEF FREY A. WAGNER, DECEASED Whose Residences are: Un known W hose last Known Mailing Addresses are: Unknown Y OU ARE HEREBY NOTIFIED t hat an action to foreclose a mortgage on the following property in Cha rlotte County, Florida: Lot 621, ROTONDA WEST, BROADMOOR, according to the plat thereof, as recorded in Plat Book 8, Pages 18A through 18L, of the Public Records of Charlotte County, Florida. has been filed against you and you are required to serve a copy of your written defenses, if any, to it on Jeffrey C. Hakanson, Esquire, of McIntyre Thanasides Bringgold Elliott Grimaldi & Guito, P.A., 500 E. Kennedy Blvd., Suite 200, Tampa, Florida 33602, within thirty (30) days of t he date of first publication of this notice, or on or before October 5, 2018 and file the original with the Clerk of this Court either before service on Plaintiffs attorney or immediatley thereafter; otherwise a def ault will be entered against you f or the relief demanded in the Complaint. DATED this 29th day of August, 2018. ROGER D. EATON A S CLERK OF THE COURT By: J. Kern As Deputy Clerk IF YOU ARE A PERSON WITH A DISABILITY WHO NEEDS A NY ACCOMMODATION IN ORDER TO PARTICIPATE IN THIS PROCEEDING, YOU ARE ENTITLED, AT NO COST TO Y OU, TO THE PROVISION OF CERTAIN ASSISTANCE. PLEASE CONTACT JON EMBURY, ADMINISTRATIVE SERVICES MANAGER, W HOSE OFFICE IS LOCATED A T 350 E. MARION AVENUE, PUNTA GORDA, FLORID A 33950, AND WHOSE TELEPHONE NUMBER IS (941) 6372110, AT LEAST SEVEN (7) DAYS BEFORE YOUR SCHEDULED COURT APPEARANCE, OR IMMEDIA TELY UPON RECEIVING THIS NOTIFICATION IF THE TIME BEFORE THE SCHEDULED APPEARANCE IS LESS THAN SEVEN (7) DAYS; IF Y OU ARE HEARING OR V OICE IMPAIRED, CALL 711. Publish: 09/01/18, 09/08/18 401194 3608263 Findthe newYou intheClassifieds! 21ST ANNUAL An Outdoor Craft ShowSept. 15th … 16th Sat./Sun. 10am … 4pmFree AdmissionPUNTA GORDASullivan Street Craft Festival American Craft EndeavorsArtFestival.com(813) 962-0388 Sullivan St. in Punta Gorda, FLadno=3610284-1

PAGE 24

The Sun | Saturday, September 8, 2018 www.yoursun.com E/N/C Page 11 OUR TOWNadno=3609675-1Advertisement Advertisement HOME GARDEN SUN COAST Mohawk Industries has just released a revolutionary new type of waterproof ” ooring called REV WOOD PLUS, and the samples are awaiting your perusal at Friendly ” oors! This durable plank wood ” ooring is exceptionally designed with scratch resistance to stand up to the biggest dogs, the toughest kids, and accident prone adults too! The biggest news? REV WOOD PLUS is waterproof! Now you can get the beauty of wood in a waterproof plank that is NOT vinyl! The planks textures are gorgeous woodgrains with various “ nishes, chatter marks, clean edges and even chiseled edges. With the color selections available, there is a REV WOOD PLUS ” oor to coordinate with every dcor, and the pricing is lower than most engineered wood ” oors previously available. The ” ooring design team at Friendly Floors would love to show you this amazing new collection that carries outstanding warranties! Another beautiful addition to the Friendly Floors showroom is Fabrica … one of the worlds most luxurious carpet lines, and you can now get it right here in Charlotte County! Visit Friendly Floors to touch and feel the softness, the textures, and when you see the color palette offered, youll know there will de“ nitely be something that works for your home. Each of these beautiful offerings can be installed wall to wall, or made in any size area rug with plain edging or a border of leather, linen, or other fabrics. The possibilities are endless! Friendly Floors was honored to receive the Small Business of the Year award by the Punta Gorda Chamber in 2011 and by the Charlotte County Chamber of Commerce in 2017. The Friendly Floors team is also thankful to be voted the Best Flooring Company by the readers of the Charlotte Sun for 14 years in a row. Please vote for them again this year … category numbers 323 and 390 on your ballot. Their showroom is conveniently located in Port Charlotte, on southbound U.S. 41 Access Road between Conway Boulevard and Gardner Drive, just three miles north of the bridge. Whether you live in Port Charlotte, Punta Gorda, Boca Grande, North Port, or any of the surrounding areas, the helpful ” ooring design consultants at Friendly Floors are ready to earn your business and help you make your home more beautiful with your style, dcor, and budget in mind! Visit the showroom to experience the Friendly Floors difference! For more information, call 941-624-0077 or visit www.FriendlyFloors.com. Friendly Floors Showroom 3785 Tamiami Trail Hours: Monday Friday: 9 a.m. … 5:30 p.m. Saturday: 10 a.m. … 3 p.m. Sundays by Appointment FRIENDLY FLOORS HAS IT … REV WOOD PLUS IS NOW AVAILABLE! € Complete Hurricane Protection€ Screen Enclosures € Pool Cages/RescreeningProtect your home while adding enjoyment to your everyday life.adno=3610071-1(941) 629-3490Locally owned and operated HARPERS1980.COMWE NOW INSTALL POOL CAGESCost-E ective High-Quality Built to Last adno=3610074-1 € Serving Charlotte County & Surrounding Areas Since 1986 € 24 Hour Emergency Service € State Certi“ ed Mold Remediation € Over 30+ Years Experience941.766.01152144 EL JOBEAN ROAD PORT CHARLOTTE, FL 33948 Licensed € Bonded € Insured Lic.#CGC1519246www.HappyHomeServices.netThe Company That Does It AllŽ Specializing in Kitchen and Bathroom Remodeling 2006-2017 ank You for Voting Us #13785 Tamiami Trail € FriendlyFloors.com Port Charlotte 941624 0077 € Punta Gorda 941637 0777 Introducing Wood Without CompromiseBuilt to withstand real life Waterproof & Pet Proof adno=3610069-1 Custom Granite Countertops LARGEST INVENTORY IN OUR AREA!! FREE ESTIMATES 18440 Paulson Dr., Suite B € Port Charlotte 941-624-5958 Mon-Fri 9-5 € Sat 9 Noon € Sun Closed www.acergranite” a.com Licensed & Insured adno=3608413-1 Complete that repels liquid & works to keep carpet cleaner! without R2X with R2XR2X keeps liquid spills on the face of the carpet where they can be easily removed. SALE PRICE starting at$1.69/SF4 colors in stock 261 W. Marion Ave. Punta Gorda, FL (941) 639-2610Other Store Locations in Ft. Myers & Naples M-F 8am to 6pm € Sat. 9am to 5pm € Sun. 1pm to 5pmhessler” oors.com Family Owned & Operated Since 1951adno=3609731-1 O er Ends: 9/28/18 adno=3610072-1

PAGE 25

Page 12 E/N/C www.yoursun.com The Sun | Saturday, September 8, 2018 OUR TOWNBy GARY BROWNSUN CORRESPONDENTPORT CHARLOTTE „ The Lemon Bay High School junior varsity football team went into Wednesday nights game with host Port Charlotte missing nine starters who were out due to injuries. As a result, the Manta Rays lost 42-6 and fell to 1-2 on the season. The Pirates are now 2-0. Eric Dagg scored the Manta Rays only touchdown on a 4-yard run with just 10 seconds left in the contest. He took the handoff and cut to the right, getting into the end zone. The touchdown capped a 40-yard drive. We were missing our top two quarterbacks plus several other key players,Ž said Manta Rays junior varsity coach Joe Marinola. We came out and played hard. Eric also had a good game on defense, playing linebacker and getting several tackles.Ž Dequavious Whit“eld scored two touchdowns and his brother Dontavious added one to lead the Pirates offense. The hosts took advantage of their depth and speed and consistently put the Manta Rays in poor “eld position when they had the ball. The hosts jumped to a 14-0 lead in the “rst quarter and led 27-0 at halftime. Lemon Bay started off fast on its “rst drive, getting to the Pirates 20-yard line. But a fumble and a long return ended the drive and led to Port Charlottes “rst touchdown. Jason Hogan started at quarterback for the Manta Rays and completed an 18-yard pass on their “rst drive. He also was injured later in the game. The junior varsity Manta Rays are idle this week, but will return to action Sept. 20 against visiting Cardinal Mooney. The game is scheduled to start at 6 p.m. Port Charlotte will host Venice at 6 p.m. Sept. 13.Manta Rays fall to Pirates By GARY BROWNSUN CORRESPONDENTNORTH PORT „ The North Port Huskies youth football organization teams open the season today against the Sarasota Lightning at the Lakewood Ranch complex. The competition will begin at 9 a.m. with the flag division game. The older division games will follow it. The Lightning are a well-coached team,Ž said Huskies athetic director aad 10-under co-coach Kevin Palmer. Makai Gilliam will be the Huskies 10-under quarterback. He played for the North Port Pop Warner Mustangs junior pee wee team last season. Kadyn Palmer (tight end-liebacker), Nathan Poplin (defensive end-fullback) and Matthew Stackhouse (tight end-linebacker) are key returnees from last seasons 10-under team. The team has 22 players. Other Huskies teams are the flag division, 8-under, 12-under and 14-under squads. The 14-under team has several players from last seasons 12-under team that won the conference championship and also did well in the regional tournment. The Huskies will have their first home games Sept. 15 against Crystal River. The conference regular season will have eight games; four at home and four on the road.Huskies open against Sarasota Lightning adno=3610420-1 AN OPEN LETTER TO THE CHARLOTTE COUNTY SCHOOL BOARD AND CHARLOTTE COUNTY SCHOOL DISTRICTIt is our opinion; you the Charlotte County School Board and Charlotte County School District are derelict in your duty of ensu ring the safety of our children by allowing the placement of cell towers at our childrens schools. In our opinion you are subjecting our children to unknown RF Radiation levels and consequent health issues. We only received notice in our childs backpack one week before the Milestone meeting and of course as you know that was months after the school board meeting. You are choosing to ignore the very real, current scienti“ c studies pointing out health concerns of long term exposure. Cell tower radiation is a huge issue. In our opinion the parents of Vineland and LA Ainger children should have been noti“ ed by a District Phone Call/Email, the same way you communicate now when notifying of meetings, attendance info and of course school fundraisers We have watched the June, 2018 school board meeting and not one school board member brought up the adverse effects or even poss ible adverse effects of submitting our children and the school staff to unknown RF levels 6-10 hrs a day, 5 days a week 10 months a year for the next 13 years. The very fact that current studies clearly outline the dangers and known symptoms should make everyone take pause. At the very least, those voted for by the people, for the people should be more inquisitive into possible long-term exposure in duced health problems. I am providing for you a link that has the heavy hitters weighing in on this subject...... American Academy of Pediatrics, Harvard, EWG (Environmental Working Group) Alliance for Nurses, Columbia University Karolinska Insitute https://ehtrust.org./wp-content/uploads/Doctors-Letters-on-Cell-Towers-and-Cell-Towers at-Schools.pdf The International Association for Research on Cancer (IARC) is on record stating radio frequency radiation, especially the radi ation emanating from cell towers, is a possible carcinogen. The BioInitiavitve 2012 Report, which was written, by a group of international scientists has issued a clear health warning aga inst exposure to EMFs. This includes cell phone towers. http://www.bioinitiative.om/table-of-contents/ CliffNotes version http://www.bioinitiative.org/ conclusions/ The fact of the matter is there is a serious question regarding long term exposure. In our opinion, due diligence and access to this information should have shut this issue down immediately. In our opinion this school board took the cell phone industry at its word for an annual dollar amount of up to $180,000 and a one time $25,000 fee that goes into the entire working budget of Charlotte County Schools NOT Vineland or LA Ainger as many think. We took the above letters from these institutions to the Milestone/Verizon meeting where they claimed they had never heard of t hese studies. How could they not know this information? Cell Towers and Cell Antennae mounted on buildings have radio frequency emissions. The closer you are to the antennae, the more radio frequency radiation you are exposed to. Cell tower radiation exposure is dif ferent than cell phone exposure in that a cell phone to the head focuses an extremely high amount of radiation to a speci“ c brain region. Cell tower emissions are at lower levels than cell phones. However, with cell tower exposure, the exposure is non-stop day and night and f ull body exposure. People living or working in close vicinity to a cell tower will get the highest exposures. People sleeping in homes with window s facing antennas will have more nighttime exposure. A phone can be turned off but a cell tower cannot be. Many governments and l ocal jurisdictions have halted the placement of cell towers and cell antennae near schools and residences because of the higher dens ity of radiation in the close vicinity to cell antennas. (EHT) We asked the Verizon rep for the testing results for the RF levels at the 2 schools we already have towers at. He said we could not have them. We asked him if the school district has those tests, his answer was no. We asked could you (the school district/board) ha ve them. He said no again. So you are relying on RF tests from an industry that wont share the tests? Many times the Milestone and Verizon reps pointed to the FCC safe limits. Ok well lets talk about that. When these guidelines were developed, a cell phone was the size of a brick and there was no Wi-F i at the coffee shop. Times have changed. The laws have not. For a complete understanding please see the link below. https://ehtrust.orglpolicy/fccsafety-standards/ We found this from the Verizon annual stockholders report. This is public information. Verizon Communications Inc. 2016 10-K ANNUAL REPORT We are subject to a signi“ cant amount of litigation, which could require us to pay signi“ cant damages or settlements. ...our wireless business also faces personal injury and consumer class action lawsuits relating to alleged health effects of wi reless phones or radio frequency transmitters, and class action lawsuits that challenge marketing practices and disclosures relating to alleg ed adverse health effects of handheld wireless phones. We may incur signi“ cant expenses In defending these lawsuits. In addition, we may be required to pay signi“ cant awards or settlements.Ž A 2011 Business Insurance white paper called this the next Asbestos. Again, more research is needed on this topic. Just about everyone in the scienti“ c community agrees on this yet it seems this school board decided to take the position of lets put the towers in and wait and see? What happens? Liability exposure? Also in our research we found out that its very likely these big companies have matrices that look for failing districts and speci“ cally target schools with higher rates of free and reduced meals. As though we wont have the money or ability to stand up for our children. This school district has on the website one of their core values as safety. This decision is a complete slap in the face regard ing the safety of our children, the teachers and staff who are at these schools day in and day out. Again we contend you are submitting our ch ildren to unknown levels of RF exposure and the serious health consequences that many major medical organizations believe in. The zoning meeting where Milestone Is requesting a special exemption for the 130 ft tower in a multi-family residential area Is Wednesday September 12th at 9:00 am 18500 Murdock Circle. Room 119 If you live by this proposed tower know that many real estate professionals say that it lowers property value and diminishes th e ability to sell your homes. Paid by Heather and Ben Stout Please contact us on FaceBook @ Ccpacts Charlotte County Parents Against Cell Towers at School

PAGE 26

The Sun | Saturday, September 8, 2018 www.yoursun.com E/N/C Page 13OUR TOWN The Imagine School at North Port girls volleyball team season is underway. The squad split two games recently, with the junior varsity winning and varsity falling to Oasis High School from Cape Coral. The Imagine School team plays in the Shark Tank in North Port.Imagine volleyball underway SUN PHOTOS BY MONICA AMAYAImagine varsity players junior Bella Cecchini and senior Mary Lawrence attempt to block a spike from a Cape Corals Oasis High School player. Imagine School at North Port freshman Alexis Mcrae serves the ball recently at a match with Oasis High School. Imagine junior varsity libero sophomore Jillian Realina responds to a serve. The JV team won in three games: 25-15, 25-11, 15-7. Freshman Ariana Salas, member of the junior varsity Imagine team, sets the ball. Imagine High School at North Port sophomore Emily Burch responds to a serve; while teammate Karissa Parker waits to assist. Imagine varsity junior McKenna Barlett serves the ball during a recent match. Englewood Elks support Fusion SoccerPHOTO PROVIDED Members of the Englewood Moose Lodge 1933 donated $1,275 to the Englewood Fusion soccer team recently. If you would like more information on the Fusion, write to EYSA P.O. BOX 1634, Englewood, FL 34295. Dr. Christy BaranOwner/Veterinarian440-668-5592Dr.ChristyBaran@gmail.com mobilevet” orida.com The “ nest in-home veterinary care for cats and dogs.adno=3610062-1 America's Convertible and Interior Headquarters5530 Independence Court, Punta Gorda, FL 941-639-0437Carpet Set Plus Installation$499plus tax Carpet sets by ACC. Many makes and models available, please call 941-639-0437 for price and availability. 1982-2004 Ford Mustang 1988-1996 Chevy 1500 Ext Cab 1992-2001 Toyota Camry 1992-2000 Honda Civic 1993-1998 VW Jetta 1993-2001 Nissan Altima 2001-2003 Ford Super Crew adno=3606756-1 adno=3610287-1 HANDS ACROSS HARBORSending Our Love to the Troops!In honor of International Peace Day, we want to extend our Hands Across HarborŽ to our American heroes serving overseas. Were joining together as a community to put together much-needed care packages to send to our troops. Its a great way to show them that we care and that they always have our support. If youd like to donate items for these packages, please see the list of desired items below:Care Package Wish-List Items Include:Come In and Donate Before September thHelp us send our love and support to our troops overseas! If youre interested in donating items or would like to help us put packages together, give us a call today! High-Quality Body Wash Vicks VapoRub Lip Balm Pain-Relieving Topical Cream (IcyHot) Lens Cleaning Cloths Small Bottles of Glass Cleaner Baby Wipes Sunscreen Bottles of Barbecue Sauce Hot Sauce Hand-Written Letters www.HarborChaseVenice.com Venice Pinebrook Road Venice, FL ALF adno=3610099-1

PAGE 27

Page 14 C www.yoursun.com The Sun | Saturday, September 8, 2018OUR TOWN Rotonda Elks send kids to camp PHOTO PROVIDED Rotonda Elks Lodge 2710 sent 25 children to attend camp at Florida Elks Youth Camp July 15-21. The lodge provided campers with bright-red T-shirts with the lodge name and number on them. The shirts also helped the chaperones, Kathy and Roger Redman, Phil Sommers and Peggy Kehoe (pictured) keep track of our campers up on arrival at FEYC. For more information about Rotonda Elks Lodge 2710, contact 941-697-2710 or visit www.rotondaelks.org. For more information about the camp, visit www.feyc.org. From Aug. 20-31, Toledo Blade Elementarys Rewards and Recognition team held its annual Coin Drive fundraiser. The two week event ended on a pep rally at the school cafeteria where the winning team was announced and recognized. All of the money raised goes back to the students for prizes, incentives, quarterly celebrations, caring kids and other activities.North Port Annual fundraiser coined a success Students from the Yellow Team wait anxiously to learn the winner of the annual Coin Drive fundraiser last week at the Toledo Blade Elementary School cafeteria. The Toledo Blade Elementary School Blue Team dance at a recent pep rally celebrating a fundraiser. Members of Toledo Blade Elementary Schools Red Team gather together during a recent pep rally. Red Team members take part in a marshmallow paint toss activity recently at Toledo Blade Elementary School as part of a fundraiser. SUN PHOTOS BY MONICA AMAYARed Team members dip marshmallows in paint during a pep rally and celebration for a Toledo Blade Elementary School fundraiser. Toledo Blade Elementary School teachers Josh Reid and Adam Thompson took part in activities with students as part of a celebration for a recent fundraiser.

PAGE 28

The Sun | Saturday, September 8, 2018 www.yoursun.com E/N/C Page 1CLASSIFIEDS 7745 S. Tamiami Trail, Sarasota941.922.2400 Prices are plus tax, tag, title & include rebates which are subject to change. Dealer also charges a pre-delivery service fee o f $799 which represents cost & pro“t to the dealer for items such as cleaning, inspecting & adjusting vehicles & preparing documents related to the sale or lease. D ealer not responsible for typographical errors. Vehicles may not be as pictured & are subject to prior sale. Financing is with approved credit. Residency rul es may apply. See dealer for details.www.SunsetDodgeChryslerJeep.comSERVICE HOURS: MON-SAT 7:00AM-6:00PM SALES HOURS: MON-FRI 8:30AM-7:00PM SAT 9:00AM-6:00PM Se habla Espaol, Bill Wagner 941-705-9095 NEW 2018 JEEP GRAND CHEROKEE3.6L V6, 8-Speed Automatic, Back-Up Camera with Park Assist, Keyless Enter & GO, Power Windows/ Locks/Mirrors/Seat, Voice Command w/Bluetooth, Aluminum Wheels, Deep Tint Sunscreen Glass, Fog Lamps, Speed Control. Price includes “nance bonus, must “nance w/Chrysler. #J18468 $28,999 SALE NEW 2018 FIAT124 SPIDER CONVERTIBLEBest Sports Car for the MoneyŽ U.S. News & World ReportsŽ Turbo Charged Rear Wheel Drive with Near Perfect 50/50 Weight Distribution, Power Windows/Locks/Mirrors, Remote Keyless Entry, Speed Control, Aluminum Wheels and much more. #F1848$23,988 SALE NEW 2018 CHRYSLER PACIFICA LSave another $1,000 if you Lease a non-FCA Vehicle. SafetyTec Grp w/Blind Spot Monitoring & Rear Cross Path Detection, ParkSense Rear Park Assist w/Stop, Back-Up Camera, 7-Passenger, Rear A/C wi/Heater, Keyless Enter-NGo, Speed Control, Voice Command w/Bluetooth Price inc $500 Finance Bonus, must “nance w/Chrysler. #C18168$22,999 SALE NEW 2018 JEEPRENEGADE SPORT 4X4Four Wheel Drive, Power Windows/Locks/ Mirror, Back-Up Camera, Voice Command w/Bluetooth, Keyless Push Button Start, Speed Control, Tilt/ Telescoping Steering Wheel w/ built-in Audio Controls, 6Speakers, Price includes “nance rebate, must “nance w/Chrysler #J18630 $16,999 SALE NEW 2019 JEEP CHEROKEE LATITUDEBack-Up Camera, Keyless Entry, 17Ž Aluminum Wheels, Sat Radio, Voice Command w/Bluetooth, Speed Control, Power Windows/Locks/Mirrors, Sunscreen Glass, Fog Lamps, Apple CarPlay/Google Android Capable & more. Price includes “nance bonus, must “nance w/Chrysler. #J19135$19,999 SALE NEW 2018 RAM QUAD CAB5.7L V-8 HEMI, 8-Speed Auto, Power Window & Locks, Trailer Tow with 4 & 7 Pin Wiring, Back-Up Camera, 6 Speaker Sound System, Speed Control, Anti-Spin Rear Axle, Theft Deterrent, Halogen Headlamps & much more. Price includes “nance bonus, must “nance w/Chrysler. #D18455 $25,999 SALE MSRP $26,100 SAVE $6,101 NEW 2018 FIAT 500 POPAluminum Wheels, Back-Up Camera, Keyless Remote Entry, Speed Control, Premium Audio System, Voice Command w/Bluetooth, Power Windows/Locks/Mirrors, Fog Lamps, Steering Wheel mounted audio controls and more. #F1861$13,999 SALEKelly Blue Book & Consumers Digest Best Buy AwardMSRP $34,770 SAVE $8,771 Better Prices Bigger Selection*Prices are plus tax, tag, title. Dealer also charges a pre-delivery service fee of $799 which represents cost & pro“t to the d ealer for items such as cleaning, inspecting & adjusting vehicles & preparing documents related to the sale or lease. Dealer not responsi ble for typographical errors. Vehicles may not be as pictured & are subject to prior sale. Financing is with approved credit. Residency rules may apply. See dealer for details. 2018 Kelley Blue Book Brand Image Awards are based on the Brand Watch’ study from Kelley Blue B ook Strategic Insights. Resale Value Award calculated among non-luxury shoppers. Vehicles projected resale value is speci“c to th e 2018 model year. For more information, visit www.kbb..com. Kelley Blue Book is a registered trademark of Kelley Blue Book Co., Inc..7611 S. Tamiami Trail, Sarasota, FL 34231 Sales: Mon-Fri 8:30 7 € Sat 9-6 941-925-1234 € www.sunsetsubaru.com 2018 SubaruFORESTER 2.5i CVT2.5i CVT, Automatic Transmission, Alloy Wheel Pkg, Power Windows, Locks, Mirrors, Backup Camera, Speed Control, Bluetooth Phone Connectivity, Tilt Telescoping Steering Wheel, Remote Keyless Entry, MP3/CD, 6-Speakers, and Much More! JFB-02 #U18831SALE $23,499 AS LOW AS 0% Financing for 48 Months 2019 Subaru Impreza2.0i 4DR CVT All Wheel Drive, APPLE CARPLAY/DROIDAUTO, Power Windows/ Locks/Mirrors, Blue Tooth Phone Connectivity, Back-up Camera, Speed Control, Remote Keyless Entry, Tilt/ Telescoping Steering Wheel, Security System, Panic Alarm and Much More! KJB-01 #U1922 Lease as low as$182/mo.36 months 10,000 miles per year $1,987 total due at signing No Security DepositOr Purchase for$19,999 AS LOW AS $182/mo 36 Months 2018 SubaruOUTBACK 2.5iAutomatic. All Wheel Drive,APPLE CARPLAY/ DROIDAUTO, Power Windows/ Locks/Mirrors, Blue Tooth Phone Connectivity, Back-up Camera, Speed Control, Remote Keyless Entry, Tilt/ Telescoping Steering Wheel, Security System, Panic Alarm and Much More! JDB-01 #U181045SALE $25,999 AS LOW AS 0% Financing for 48 Months on OUTBACK 2019 SubaruCROSSTREK 2.0iAll Wheel Drive, APPLE CARPLAY/DROIDAUTO, Automatic Transmission, Power Windows Locks/ Mirrors, Bluetooth Phone Connectivity, Back-Up Camera, Speed Control, Remote Keyless Entry, Tilt/ Telescoping Steering Wheel, Security System, Panic Alarm and Much More!. KRB-01 #U1944SALE $22,999 SUNSET MASERATI ALFA ROMEO OF SARASOTAAlfa Romeo has earned and sustained its place as one of automotives most revered names for over a century. Fueled by passion, daring invention and proven track records, Alfa Romeo continues its evolutionary strides for the pure driver in you. Sunset Maserati Alfa Romeo of Sarasota7641 S Tamiami Trail Sarasota 941-924-8822www.alfaromeoofsarasota.com*Vehicle Prices Listed Are Plus Tax, Tag And Title. Prices Include Rebates. Dealer Also Charges A Pre-Delivery Service Fee Of $ 799 Which Represents Cost And Pro“t To The Dealer For Items Such As Cleaning, Inspecting And Adjusting New And Used Vehicles And Preparin g Documents Related To The Sale Or Lease. Dealer Not Responsible For Typographical Errors. Vehicles May Not Be As Pictured And Ar e Subject To Prior Sale. Financing Is With Approved Credit. Residency Rules May Apply. See Dealer For Details. All New 2018 Alfa Romeo Stelvio Sport starting at $37,999Alfa Romeos Stelvio combines a luxury SUV with an innate sense of dynamic swerve and dashing style. The Stelvio takes the modern compact luxury crossover in all its elephantine two-box blandness and injects it with personality, verve, and panache. And although there are people haulers and people haulers that haul a**, none do the latter with such glamour as the Stelvio. Damn, this thing looks good.Ž Motor Trend June 2017Hands down the best pure sport sedan you can buy today.Ž Motor TrendLease Special $389 per month,36mo/10K per year.$4,999 Total Due at Signing including tax, tag and all fees. No security deposit w/approved credit. Lease Special $399 per month,36mo/10K per year$4,200 Total Due at Signing including tax, tag and all fees. No security deposit w/approved credit#A1873 # A1807 MSRP $22,885 SAVE $5,885 Own a non-FCA Save another $500 Subaru is Kelley Blue Books 2018 Most Trusted Brand Subaru Impreza & Subaru WRX have the best resale value in their class, according to Kelley Blue Book. All 2018 Subaru models with EyeSight and Steering Responsive Headlights are an IIHS Top Safety Pick. Top Gear Magazine named the Alfa Romeo Giulia Quadrifoglio The Best Car in the WorldŽ NEW 2018 JEEP WRANGLER 4DR JL UNLIMITEDSunrider Soft Top, Command Trac Part Time 4WD, 8-speaker Sound System w/ Steering Wheel Mounted Audio Controls, Fog Lamps, Back-up Camera, ParkView Back-Up Camera, Voice Command w/ Bluetooth and much more. #J18610 $30,999 SALENew 2018 Alfa Romeo Giulia RWD starting at $37,999 adno=3609916-1

PAGE 29

Page 2 E/N/C www.yoursun.com The Sun | Saturday, September 8, 2018CLASSIFIEDSThe Charlotte County area has a wide range of volunteer opportunities. Contact one of the following organizations to see how you can get involved and give back to the community. „ Compiled by Sherri Dennis, sdennis@sun-herald.com € Jesus Loves You Ministry: Mobile outreach program for the homeless; volunteers needed in various areas: shower ministry, mobile lunch ministry, thrift store, vehicle maintenance, of“ce work and many others. For more information, call 941-661-8117 or email lesliejlym@gmail. com. € Learn to Sail Inc.: Learn to Sail is a nonpro“t group teaching youths and adults to sail on Charlotte Harbor. Volunteer vacancies to “ll, in summer and yearround, include instructors, teaching aides, boat repairs, social networking, boat donations, sales and marketing. For more information, visit www. learntosailswf.com, email info@learntosailswf.com or call 941-999-1102. € Lemon Bay Playhouse: Nearly every task at the theater is performed by a volunteer. The most visible ones are the actors but there is another entire cast working backstage, with a stage manager, for every production, collectively known as the crew.Ž Others help perform activities such as the ticket sales, house managing, set construction, lights, administrative tasks, publicity, and computer-related projects to name a few. If you are interested, signup online at lemonbayplayhouse. com, “ll out a volunteer brochure, or call the box of“ce at 941-475-6756. € Meals on Wheels: volunteers in the following areas; kitchen, to assist in preparing and packaging meals and drivers to deliver meals to clients. For more information, call 941-625-4343 between 9 a.m. to 1 p.m., Monday through Friday. € New Operation Cooper Street (650 Mary St., Punta Gorda): volunteers to tutor kindergarten through eighth-grade students. The volunteers will help the students with their daily school assignments including math, spelling, reading and sentence writing. These volunteers are needed Monday through Thursday from 3:30 p.m. to 4:30 p.m. Volunteers are also needed daily from 2:30 p.m. to 3:30 p.m. to drive 10-passenger vans to pick up the students at their schools. Drivers must watch two hours of driving safety videos to be certi“ed by the county to drive the vans. For more information or to complete an application, contact Margaret Forde at 941-639-3034. € Parrot Outreach Society: Volunteers of all ages to donate three hours a week to change paper and clean birdcages, sweep or mop up, and “x breakfast for the ”ock. For more information, call 941347-8876 or stop by at 1205 Elizabeth St., Unit I (in the Sunstate Commerce Center), Punta Gorda. € Peace River Botanical and Sculpture Gardens: Volunteers are needed for garden planting and maintenance, plant parenting, community outreach, social media, fundraising and more. All volunteer opportunities and forms can be found at http://peacerivergardens.org. For more information, email peacerivervolunteer@gmail. com or call 941-286-0333. € Peace River Wildlife Center: The Peace River Wildlife Center, 3400 Ponce de Leon Parkway, (at the end of West Marion Avenue) in Punta Gorda, is in need of volunteers to help with daily morning cleaning and general maintenance of habitats, tour guides, and hospital cage cleaners. Also in need of grapes, kale, paper towels, and unscented laundry soap. For more information, call 941-637-3830, or visit www.peaceriverwildlifecenter.org. € Peace River Search and Rescue: is a 501(3) formed by Mike Hadsell who has 40 years of experience in Search and Rescue. The teams deploy across the country at no charge to the requesting agency. PRSAR Teams are trained and certi“ed for FEMA and lawenforcement searches. The members are self-funded and donations are used to buy search and rescue equipment. PRSAR welcomes new members. There are search positions available to everyone. They also have several positions that dont require you to have a dog. The group meets for training twice each week at various locations in Charlotte County. If you would like to volunteer, donate, or just learn more about Peace River Search and Rescue, visit their website at www.PRSAR.org. € Port Charlotte SCORE: Volunteers provide con“dential business mentoring services, both in person and online. As a volunteer your real-world expertise, your skills, talents, and business savvy are valuable resources for todays entrepreneurs. An Orientation and Mentoring Certi“cation program will provide everything you need to volunteer. For more information, contact donbenjamin1937@gmail. com or call 941-249-4440. € Pregnancy Careline Center: 1685 Tamiami Trail, Suite 4, Port Charlotte, seeks both female and male volunteers to assist Charlotte County citizens who have an unexpected or otherwise stressed pregnancy. Volunteers are needed in a variety of areas. For more information, call 941-625-5576 or email director@pregnancycareline.org. € Project Linus: volunteers to crochet, knit, and quilt blankets to give to Charlotte County kids who are in need of comfort and security. Meeting are held from 9 a.m. to 11 a.m. on Wednesdays at New Day Church, 20212 Peachland Blvd., Port Charlotte and from 9 a.m. to 11 a.m. on Fridays at Florida Gulf Coast Building, Herald Court Punta Gorda. For more information, call 941-627-4364. € Punta Gorda Police Department: volunteers for the records department, reception window and to assist with special projects such as Do the Right Thing. For more information, VOLUNTEER LISTINGSVOLUNTEER LISTINGS | 39 Specializing In...Annual Rentals€ Englewood Duplex, 1/1, completely renovated, tile ” oors, incl. water..... .................... $675 mo € Venice Condo, Nice 2/2, Lanai, Granite, Ground Floor, End Unit .................................. $1,050 mo € Nokomis Duplex, 1/1, incl. Water, Close to Beach ................................................................. $650 mo € Venice Island Home, 2/1, carport, lanai, close to beach.... ............................................. $1,150 mo € South Venice Home, 2/2/1, lanai, tile throughout home... ............................................ $1,250 moLET US MANAGE YOUR PROPERTY € www.rentalcompanyofvenice.com Since 1991 € 941-484-7644 adno=3609622-1 NEW CUSTOM HOME! 1493 NAVIGATOR RDBeautiful New Construction Home on Deep Creek Golf Course. 3 bdrm, 2 bath, 3 car garage. 2,000 sq ft. with all custom upgrades $299,900 941-626-7682 PINNACLE OF LUXURY IN PARADISE PUNTA GORDA SAY WOW To This 2 Story 4/5.5/2 Estate On 30 Acres Incl. Freestanding 2 Story Garage With 2 In-Law Apts. & Detached 1 Story Home. Private Boat Ramp, Natural Spring, Security Cameras, Gated, Granite, 10-20 Ceilings, Travertine, Marble, Onyx, & So Much More!! $3,900,000 Stefanie Pish 941-716-1334 MAPLE LEAF ESTATES 743 NIPIGON TRAIL € PORT CHARLOTTE Resident owned, Gated, Gol“ ng Community, 4 pools 2016 manufactured home, 1674 sq ft overall, Open Plan 2BR+ DEN/OFFICE Vaulted Ceilings, Wood/plank Ceramic Floors, Spacious Granite Kitchen. $177,400 Barb Collins 941-268-0505 Allison James Homes UNRIVALED OPPORTUNITY PORT CHARLOTTE 15349 MILLE FIORE BLVD. S-o-o-o MUCH for so little! WATERFRONT with ULTIMATE PRIVACY in NW Port Charlottes expanding Gate Community of Villa Milano. Spectacular custom 1-owner Mediterranean design, 2200 SF LIGHT, BRIGHT, open great room concept with formal dining room, 3 BR + Den/Of“ ce. Low HOA ($98/mo) $325K Patty Gilles pie R emax Anchor 941-875-2755 REDUCED COASTAL CAPE HAZE CONDO LUXURY CONDO2B/2BA w/oversized private garage. Totally refurbished! New appliances, all new tropical furniture & accessories. Turn-key ready. Pristine gated resort, pool, spa, clubhouse & lots more. Minutes to beach & bay. $174,900 941-769-0200 VACATION / SEASONAL RENTAL RENT THE BEST LIKE NEWŽ LARGE 2 BED / 2 BATH W/PRIVATE GARAGE, BEAUTIFULLY APPOINTED, HEATED POOL. COASTAL CAPE HAZE AREA. SO CLOSE TO MANY BEACHES & BAY. LARGE DECK W/LAKE VIEW. 941-7 69-0200 PREPARE TO FALL IN LOVE! 5156 SAGO PALM, RD., NORTH PORT RARELY AVAILABLE 3-CAR GARAGE! Gorgeous move-in ready, 2400 SF 4-BR, 3BA, with 11'x14' screened/tiled lanai + 12'x14' open patio, and 10'x12' utility shed on lushly landscaped corner lot for just $275K! Gleaming tile and laminate throughout (no carpet). NO DEED RESTRICTIONS! NOT IN FLOOD ZONE! Available NOW! Patty Gillespie Remax Anchor 941-875-2755 Sun-Classi“ eds.com Find Your Home Today SAILBOAT WATER! PORT CHARLOTTE 3/2/2 POOL HOMEFantastic Water Views Of Lake. Only Minutes To Charlotte Harbor, Well Maintained! $375,000 Barb McHenry 941-833-1667 Coldwell Banker Sunstar Realty PEACEFUL & SERENE PORT CHARLOTTE 41 ROBINA ST. Stunning 4/3/2. Waterfront Saltwater Pool & Spa Home w/ Great Room, Gourmet Kitchen, Master Bedroom w/ Separate Shower, Dual Sinks & Garden Tub! Upgrades Galore! Situated On A Dead End Street Offers A Peaceful, Natural Setting w/ Wildlife, Birds & Tranquility Of Living On The Water, 1 Year Home Warranty At Closing! $348,900 Sharon Kerr 941-286-7315 Coldwell Banker Sunstar WHY BUILD??? PORT CHARLOTTE This 2295 sq. ft. 3/2/2 w/ Of“ ce, Gourmet Kitchen & Heated Pool Is Updated And Ready For A New Family. Water, Sewer, Split Plan, Tile, Fenced Backyard. No Flood Zone! $349,900. MLS#C7402794 Debra Saunders Allison James Real Estate 941-380-1961 WHAT MORE COULD YOU WANT! 2683 SUNCOAST LAKES PC 33980Four BR, Lake front, pool home. 1974 sq. ft.! Beautifully maintained! Tile ” oors in all main areas, granite countertops and stainless appliances, hurricane shutters. Gated community! This total package is waiting for you! Call today! $279,500 PAT WALKER 941-276-4674 REMAX ANCHOR REALTY MAGNIFICENT HOME! Lake Suzy. 3/2/2 Pond/Lake Location Home! Dining Room, Newly Installed Granite Counter, Brand New A/C System, Kitchen, Sizable Dinette, Area Opens To A Spacious Covered Lanai and POOL AREA! Master Bedroom w/ Sitting Area and Bath. Oversized Garage w/ Workbench, Solar Heater Pool Features NEW Heater, Pump & Motor. All Appliances and 1 year warranty! Enjoy Gol“ ng? Check Out Kingsway Golf & Country Club in the Neighborhood! $289,000 Sharon Kerr 941-286-7315 € Coldwell Banker Sunstar JUST COMPLETED CUSTOM HOME PUNTA GORDA 3/2/3 WITH POOL Brand New Custom Built Home Located in Popular Burnt Store Meadows. Great Floor Plan w/Top of the Line Features. Must See To Appreciate! $375,000 BARB McHENRY 941-833-1667 COLDWELL BANKER SUNSTAR REALTY OPEN SAT. & SUN. 1-4PM 208 C ARRIAGE HOUSE LANE NOKOMIS THE INLETSPrize For Remodeling. $68,000 Worth Of It In 11‡2 Years. Come See The Results. 2001 SF, 3/2/2 Home Has Been Made For Entertaining Or Enjoying Yourself. $335,000. Call For Personal Showing 941-412-3356 CALL FOR SHOWING! PORT CHARLOTTE 2/2/1 Investment Property or Family Home. $158,900 Motivated Seller! 941-223-8002 Blair Schneider Key Realty, Inc. Call Us To Sell Your Home In The Showcase Of Homes Call (941) 429-3110adno=3609761-1 2 0 1 8 0 9 0 8 o t e n c 3 0 p d f 1 0 7 S e p 1 8 0 2 : 5 0 : 4 7

PAGE 30

The Sun | Saturday, September 8, 2018 www.yoursun.com E/N/C Page 3CLASSIFIEDS 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 31

Page 4 E/N/C www.yoursun.com The Sun | Saturday, September 8, 2018CLASSIFIEDS D C C C C C A A C B C C D C A Serving South of Venice No Job Too Big or Too Small!Licensed & Insured CRC 1327653(941) 629-4966 Make sure customers can nd your business here. Call 866.463.1638 or email your ad to classi ed@sunletter.com A Lic. # 123956Ins.# VGMD1014G5136-1 Various Lengths 12Ž thru 32Ž € Over 25 Years Experience EXPERT RESIDENTIAL & COMMERCIAL RENOVATIONS Visit:www.blueparrotconstruction.com Well Established & Many References #1 Cause of Fires in the Country!AordableLicensed / InsuredRoger P. Frechette, Sr.941-661-2020 D D D D E CHARLOTTE COUNTYDRYWALL INC. Kevin M. Ferero Kmfac@hotmail.com Licensed & Insured CACO57537 HILL TOBACCO 941-249-8916 House C leaning Weekly Bi-weekly Move-Ins & Move Outs F ree E stimates Vacations, Oces New C onstruction F R EE ES TIM A T ES 941-769-4455 Home Watch Services Now Available.www.mrscleaningup.com941-204-8057Licensed & Insured Mrs. Cleaning UpDeep Clean Your Home From Top To Bottom Inside Out! Starting from$99Initial Clean$20 OHouse Clean Specials! PRO PATH CONCRETE C ONCRET C O O N C R RE R E T T E A A A C C C A D C C adno=3609509-1

PAGE 32

The Sun | Saturday, September 8, 2018 www.yoursun.com E/N/C Page 5CLASSIFIEDS L L G H M E P F F F Mowing Only G G Projects Large or Small, Commercial or Residential Over 40 years Experience & Satised Customers Service with in Mind. Englewood, Venice & Sarasota Areas Honest, Reasonable, & Reliable ( ) Lic./Inc./Workmans Comp eorSmall ec ts L ar g Rescreening Roof Coating Drywall Repair Gutter Cleaning Poly-Pebble Sealing Plumbing Fixtures Int./Ext. Painting Rotten Wood Repairs Pressue Cleaning Mobile Home Repair Electrical Fixtures Dryer Vent Cleaning Serving Sarasota CountyLicensed and Insured Garage Floors Done Right In Charlotte County over 30 years y y y 941-628-0251 Epoxy Flakes, Quartz, Silica Installation of Tile, Wood, Stone Shower and Bath RemodelFree EstimatesLic. & Ins. H P H MOTTERNIZED LLC Home Services Specialist Text or Call Steve P Lic. CRC1330764William Daniels, Owner 941-249-4248 Cell 941-716-3351 The State of Florida Requires all Contractors to be Registered or Certi“ed. Be advised to Check License Numbers with the State by Calling1-850-487-1395 or on the Web at A ordable Lawn C are941 -7 06 5569 Flat Rate Lawn Care Bush Trmming MulchingFree EstimatesLic. & ins Bradenton to Punta Gorda Bryan Land S ervices LL C Lic. /Ins. Free Estimates M M P H H P N P H H H I H H H I J L L Ladno=3609513-1

PAGE 33

Page 6 E/N/C www.yoursun.com The Sun | Saturday, September 8, 2018CLASSIFIEDS T R S S R C R T S P P T T P Lic. # CCC1325750 George M. Schwartz Jr.Owner Li # CC C13 257 50 Owner Lic. / Ins. 941-661-7897Serving all areas Mosquitos conjuring near you? 9 9 g 941-303-3252 Call for a FREE estimate Licensed & Insured 10% OFF $500 OR MORE WITH COUPON MATHEWS TREE SERVICESPECIALIZES IN DANGEROUS LIMB & TREE REMOVALS Licensed and InsuredCall Roger Expert Roof Repairs at prices you can aord 2 Years Unlimited Guarantee on Leaks K&J Plastering & Stucco, Inc. Licensed and Insured jalisagardner14@gmail.com Kevin Jalisa RICH LANDERS STUCCO, INC.( 941 ) 497-4553New Construction & Remodels Rusted bands & Wire Lath Repair.Spraycrete & More! PREMIER STUMP GRINDING, LLC.Let us help you have your stump removed TODAY.( 941 ) -662-9779Licensed & Insured 941-889-814719 Years Experience LARRYS PLUMBING941-484-5796 W W P The State of Florida Requires all Contractors to be Registered or Certi“ed. Be advised to Check License Numbers with the State by Calling1-850-487-1395 or on the Web at T T R R R R R R R R T T R T P Padno=3609514-1

PAGE 34

The Sun | Saturday, September 8, 2018 www.yoursun.com E/N/C Page 7CLASSIFIEDS 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 09/08/18 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 ENGLEWOOD SAT., 9/8, 10AM…1PM 6751 PORTSIDE LN. $769,000. Splendid Key West style home w/ breathtaking views of Lemon Bay. 3/2/3 open kit to FR, MSTR retreat on 3rd floor. Beth Cashman941-706-5198 WED., 9/12, 9:30AM12:30PM 60 COQUINA LN. $699,000. On beautiful Manasota Key, excellent rental history, steps from beaches & Gulf of Mexico spectacular sunsets. Jeffrey Ament941-539-2338 SUN., 9/9, 10AM…1PM 87 CAYMAN ISLES BLVD $465,000. Quality built Thompson home. Private waterfront setting. Lg LR/DR combo plus oversized Kit. w/42Ž cabinets. Tons of builder upgrades. Alan Craig941-303-3876 PUNTA GORDA SAT., 9/8, 11AM…4PM SUN., 9/9, 11AM…4PM 669 MONACO DR. $679,900. 2018 custom, SMART home w/pool. 3/3/3 + den, open floor plan, Impact windows, outdoor kit and so much more! Rosita Estrella-Fuentes 954-218-6863 SUN., 9/9, 9AM…3PM 27486 TIERRA DEL FUEGO CIR. $299,000. Sprawling custom home in Deep Creek. Extra features include; grand foyer, wet bar eat in Kit, tons of cabinets & storage, lg lanai & pool area. Mary Flynn239-240-3758 PORT CHARLOTTE SAT., 9/8, 1PM…3PM 123 SUNDIET ST. $299,500. 3/2/2 pool home that has been completely updated. Shows like a model home. Very open & bright. Alyscia Tyree941-585-7726 SUN., 9/9, 11AM…2PM 23211 DELAVAN AVE. $272,500. Pride of ownership, 3/2/2 w/spacious lanai on fresh water canal. 6 privacy fence, newer appliances. Darlene Rains941-380-1266 SUN., 9/9, 11AM…2PM 24048 PARK PLACE DR. S $199,900. Desirable 55+ gated community. Open layout, lots of windows, split BR floor plan, tons of convenient features. Pat McGuire 561-302-6520 SUN., 9/9, 11AM…2PM 3506 SYRACUSE ST. $166,000. Well maintained 3 BR, 2 BA home in the heart of Port Charlotte. Large fenced yard, impact windows, newer appliances. Polly Green 941-875-3773 ROTONDA WEST SAT., 9/8, 1PM…5PM SUN., 9/9, 1PM…5PM 557 BOUNDARY BLVD. $289,900. Lovely pool home w/split BR floor plan in paradise! Lg oversized lot next to greenbelt for additional privacy. Alan Craig 941-303-3876 NORTH PORT SAT., 9/8, 1PM…3PM 2446 ALTOONA AVE. $199,900. Charming 3/2/2 w/curb appeal, spacious LR w/ cathedral ceilings, split BR floorplan, chef pleasing kit & more. Anne Kyer941-661-5272 SAT., 9/8, 10AM…1PM SUN., 9/9, 1PM…4PM 5945 HOBHILL AVE. $149,900. Beautifully landscaped, recently remodeled 2 BR 1 BA home. Spacious backyard w/privacy fence. David Easley941-286-5278 GETRESULTS USECLASSIFIED! 700 Gardens Edge Dr. Unit # 732, Venice 34285 Open Sunday 1pm-4pm ELEVATOR building, a 1488 sq ft, 2/2 condo with Den and garage, absolutely STUNNING, with Cathedral ceilings & a lovely Lanai looking over the Pond. Debra Villari 609-458-4627 Berkshire Hathaway 1010 OPEN HOUSE 700 Gardens Edge Dr. Unit # 732, Venice 34285 Open Sunday 1pm-4pm ELEVATOR building, a 1488 sq ft, 2/2 condo with Den and garage, absolutely STUNNING, with Cathedral ceilings & a lovely Lanai looking over the Pond. Debra Villari 609-458-4627 Berkshire Hathaway 932 ONAGER CT. OAK FOREST, ENGLEWOOD OPEN HOUSE SATURDAY 1PM 3PM 2/2/2 VILLAWITHAGREENAREAVIEW$235,000 WITHFURNITURESusan Gamble, 941 445 3122 Weichert Realtors, Realty Extra FIVE STAR REALTY OPEN HOUSEStop by Five Star Realty to pick up a home tour flyer with directions.ŽSUNDAY 9/9/18 3454 Owl Court, Punta Gorda, FL 33950, 1:00PM-3:00PMF OR MORE INFORMATION AND PHOTOS VISIT : WWW FIVESTARREALTY COM / BLOG / 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 Y Y ouSa ouSa ve ve BigBuc BigBuc ks ks Shopping Shopping Classifieds! Classifieds! OPEN SUN. 1PM-3PM 4925 Globe Terr., North Port. 34286 $239,900. Bright and Sunny Move in Ready. 3/2/2 Updated Split Floor Plan. Large Fenced Back Yard. Great Location. This House is a Must See! 2,095 SF. Carol Sirard, American Property Group. 941-544-0451 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 Resort Style 55+ Community OPEN HOUSE WED 10-2P 27110 Jones Loop, PG Preview our homes @ www.venturalakes.net 941-575-6220 TROPICAL GULF ACRES SUNDAY 1 4 12512 PANNIKIN AVENUE, PUNTA GORDA, FL 33955 3/2 UPDATED HOME ON 7 LAKEFRONT LOTS $299,000.00 CHRIS MCMILLAN 941-628-2602 RE/MAX ANCHOR OF MARINA PARK 1010 OPEN HOUSE Saturday 09/08 12-3pm. 608 Tyson Terrace Unit #8, Venice, FL 34285 $195,000.00 MOVE-IN READY! Come visit this charming 2 bed/2bth/2car garage home in Beautiful Villa Le Grande Cassandra Raia REALTOR, 941-321-2900 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! PORT CHARLOTTE 3/2 home in a beautiful residental area near shopping and schools. New Roof and Just Painted. Open Floor Plan, READY to move-in. $176,000 Bob Adamo Adamar Realty 941-628-5765 SELLINGYour Home? 941-800-1680-Our Trademark --To Sell Fast at Best Price!Allan & Nicuta NielsenCertified Luxury Agent by Josh Flag fromMILLION DOLLAR LISTING on BRAVO TVwww.HomeMaxi.com 1030 WATERFRONT HOMES PORT CHARLOTTE 4/4/2 BOATERS DREAM! Well-maintained waterfront pool home. Handicapped friendly. $488,500 Jackie Thornberry Harbor Coast Realty 941-740-4580 1040 CONDOS/VILLAS FOR SALE COASTAL CAPE HAZE LUXURY CONDO STUNNING2B/2BA W/PRIVATEGARAGE. TOTALLY REFURBISHED! NEWAPPLIANCES,ALLNEWTROPICAL FURNITURE& ACCESSORIES. TURN-KEYREADY. PRISTINE GATEDRESORT, POOL, SPA,CLUBHOUSE& LOTSMORE. MINUTESTOBEACH& BAY, $174,900. 941-769-0200 1040 CONDOS/VILLAS FOR SALE To Advertise in The Showcase of Homes Please Call 866-463-1638 or Email; special@sunnewspapers.net VENETIAN FALLS VILLA VENICE 2br/2ba + Den, 2 Car Garage, End Unit, 55+. Has it All, Clubhouse w/Pool, Fitness Center, Multiple Activities. No Agents Please. $285,000 941-493-3331 1090 MOBILE HOMES FOR SALE ENGLEWOOD 2BR/1BA 14x52 55+ Park, No Dogs Allowed. $13,500. 941-474-1353 VENICE RANCH MOBILE HOME ESTATESWALKING DISTANCE TO PUBLIX & CVS No Dogs, Cats ok! Call 941-488-5672 www.VeniceRanch.com Needs TLC 12x50, 1/1 Florida Room Asking 8,500 Needs Work 24x48, 2/2 Semi-Furnished Screen & Florida Rm Asking 18,000 1095 MANUFACTURED HOMES FOR SALE NEW 3/2 DblWide Delivered & Set-Up on Your Lot w/ Skirting, Steps & Air! Only $56,795. + Tax. Financing For ALL Credit Scores Avail! Prestige Homes, Punta Gorda 941-637-1122 SAVE 25% UP TO $25,000 OFF THE PURCHASE OF YOUR NEW HOME! 55+ COMMUNITYW/ AMENITIES! 701 AQUIESTADRPUNTAGORDA, 33950 BUTTONWOODVILLAGE.COM941-212-1516 1210 HOMES FOR RENT ENGLEWOOD Brand New Home! 3/2/2, Granite, Stainless, 1612sf., Annual. $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 1210 HOMES FOR RENT 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 1320 APARTMENTS FOR RENT VENICE ISLAND EFFICIENCY1 & 2 br, Call for Details. No Pets, 1 Year Lease 941-416-5757or 323-6466 1350 EFFICIENCIES FOR RENT HARBOUR HEIGHTS c l ose to river, newly renovated efficien cies w cable & internet, Sunny brookMotel 941-625-6400 1360 ROOMS FOR RENT DEEP CREEK P r i vate B at h Utilites & Cable Incld $600/mo + $600 Dep. 941-467-6070 EL J O BEAN Furn. Female Pre f $425./mo H2O & WiFi, cable incd Priv. B&B (941)-662-5207 PORT CHARLOTTE F urn i s h e d $225/Wk includes W/D & Utili ties. Rose 774-284-1095 T urnyou r trashinto cash! Advertise youryard sa l e! PORT CHARLOTTE Room for Rent. Must Be Clean! Good Area. 941-763-7296 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 Y Y ouSa ouSa ve ve BigBuc BigBuc ks ks Shopping Shopping Classifieds! Classifieds!

PAGE 35

Page 8 E/N/C www.yoursun.com The Sun | Saturday, September 8, 2018CLASSIFIEDS 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! 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 ABargainHunters Delight Checkthe ClassifiedsFirst! AWhole Marketplaceof Shoppingisrightat your Fingertips! 2020 CLERICAL/OFFICE FTHYGIENE ASSISTANT FAMILYDENTALPRACTICE LOOKINGFORADENTALHYGIENEASSISTANT. RESPONSIBILITIES INCLUDESUPPORTINGMULTIPLEHYGIENISTSINTASKSSUCHAS STERILIZATION, EXPOSING RADIOGRAPHS, PATIENTCAREAND MAINTAININGAFULLHYGIENE SCHEDULE. THISPOSITION REQUIRESADMINISTRATIVEDUTIES SUCHASANSWERINGPHONESAND INSURANCEVERIFICATION. DENTRIXPREFERRED. PLEASEFAX RESUMETO941-627-2629 2030 MEDICAL $2000 Sign on BONUS!! SOLARIS HEALTHCARE is now HiringCNAs: Full Time Apply: solarishealthcare.vikus.net CNAs, HHAs and CaregiversFind New Clients by Advertising Your Services in the Senior Directory Every Wednesday in The Sun Newspapers. This Feature Publishes in Charlotte, Sarasota, and Desoto Counties. Market Yourself Reach 150,000 Readers! Call 941-429-3110 for more information 2030 MEDICAL Caring for HeroesDouglas T. Jacobson State Veterans Home MDS Coordinator Full Time Sr. RN Super Full or Part Time CDM/Cook Full Time CNAs 3-11 or 11-7Excellent Benefits Job security, Tuition paid, Generous time off/paid leave.941-613-0919Online: www.peoplefirst.myflorida.com 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 2040 RESTAURANT/ HOTEL WANTEDEXPD, TEAM MEMBERSSERVERS AND BARTENDERSFor Busy Waterfront Restaurant Apply in Person: White Elephant Pub 1855 Gulf Blvd. Englewood 2050 SKILLED TRADES EXPD CARPENTERSFORCUSTOMRESIDENTIALCONSTRUCTIONONBOCAGRANDE. LONGTERMEMPLOYMENTWITHFULLBENEFITS. DFW CALL941-964-2231. INSTALLER/HELPER NEEDEDfor INSTALLATION/ MANUFACTURING of Hurricane Shutters. FL Drivers lic. required. Exp. helpful but will train the right person. (941)-485-5878 Venice MECHANICS HELPER P/T, Some Heavy Lifting. Will Train. Weekends Off. 941-613-3684 TIRE CHANGER $500-$800 PER WEEK w/DL. Call 941-639-5681 2070 SALES HAVE YOU BEEN BIT BY THE REAL ESTATE BUG?WANTTOFINDOUTWHATITTAKESTOGETYOURREALESTATELICENSEFROMACAREERINREALESTATE? JOINUSFORWINEANDAPPETIZERSINNORTHPORT ONMONDAY, SEPTEMBER24TH@ 5:00PMAT1083 N TOLDEOBLADEBOULEVARD 2100 GENERAL D OG G R OO MER PT/ Expd Apply in Person Monday-Friday Mornings 3805 B Tamiami Trl Port Charlotte Classified=Sales 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 2100 GENERAL ASTON GARDENSISINNEEDOFTHEFOLLOWING: DISHWASHERS SERVERS ALL SHIFTS HOUSEKEEPINGAPPLY IN PERSON AT:1000 ASTONGARDENSDRIVEVENICE, FL 34292 941-240-1010 The Venice Gondolier Sun is now taking applications for carriers in Venice and surrounding areas. Must have dependable vehicle, a valid Florida Drivers License and proof of insurance. Apply in person: 200 E. Venice Ave. Venice, FL 34285 No Phone Calls Please. CARRIERS NEEDED PUTCLASSFIEDS TOWORK FORYOU! FINDAJOB! BUYAHOME! BUYACAR! 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 MAINTENAN C E TE C HNI C IAN 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 SHOP TECHNICIAN for Trailer Store. Mechanical Background in Brakes, Electrical, General Mechanics & Welding a Plus. Apply: Roys Trailer Country 941-575-2214 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. 2110 PART TIME/ TEMPORARY 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 9 41-429-0406 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. CAL VAR Y BIBLE CHURCH 1936 E. Venice Ave. Venice Friday at 9am. Study features video teachings of noted Bible Scholars on various subjects. For more info. Call Rev. Jones at: 941-485-7070 or visit www.CBCVenice.com CERTIFIED CHRISTIAN COUNSELING 941-876-4416Liberty Community Church North Port Charlotte Charlotte County House of Prayer Night Watch Fridays 7pm-9pm Worship-Word-Prayer One River-One Stream 992 Tamiami Trail Unit I Port Charlotte 941 249-8946 cchop.org COMMUNITY CENTER 4PM 7PM each Wednesday. Christ the King Lutheran Church, 23456 Olean Blvd. PC, Open to All Ages. For more info 941-766-9357 FAITH BUILDERS A Basic Study to Build your Christian Faith. Call Pastor Gumm at Christ the King Lutheran Church for times. 941-766-9357 Port Charlotte GATEWAY WORSHIP PRAYER & HEALING ROOMS If you need healing, we want to pray with you! Our prayer teams are available to minister to you every Thursday 7:30 pm-8:30 pm. For information call 863-832-4418 5377 Dunkin Rd., Punta Gorda 33982 Jesus Still Heals Today! 3065 BIBLE STUDY & CHURCHES 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 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 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 S EA SO N FULL GOS PEL MINISTRIES Meets Every Wednesday at 3320 Loveland Blvd Port Charlotte, Fl (Held at Board of Realtors Building Near Visani's Restaurant) Food at 6:30PM and Fellowship Starts at 7:00PM Everyone Welcome!! Pamela Sams 941-268-3589 UNI Q UE & INF O RMATIVE DVD Every Sunday @ 6pm. Disussion After at El Jobean Baptist 941-769-6291 3070 BURIAL LOTS/CRYPTS CRYPTS C ompan i on R est L awn leval D side/side $10,500, OBO 941-807-1925 3090 LOST & FOUND L OS T 2 BIBLE S : on Midway Blvd between Port Charlotte Middle School and US 41, They fell off trunk of car. Call 941-255-8567 MISSING CAT $100 REWARD ORANGE/WHITE NEUTERED MALE, GRAY COLLAR, MICROCHIPPED. W GRACE ST/LEMON ST/W HENRY PG $0 941-875-6114 3091 ARTS CLASSES Beginning watercolor classes with award winning artist Robert Broyles at North Port Hobby Lobby. Private lessons also avail Call 941-875-8163 3095 EXERCISE CLASSES GULF COAST ACUPUNCTURE 151 Center Rd. Wednesdays 5:30pm Thursdays 9:00 am Saturdays 8:30am YOGA FOR BEGINNERS Proceeds to Venice Wildlife Center Call Rick or Mary 941-488-1769 3096 RELIGION CLASSES BEGIN YOUR DAY IN BIBLE STUDY Christ the King Lutheran Church, 23456 Olean Blvd. Tuesdays 10AM-11AM. For more info 941-766-9357 Port Charlotte 3096 RELIGION CLASSES F AITH LUTHERAN CHURCH 4005 Palm Drive, Punta GordaVarious Days & Times CONFIRMATION/BIBLE STUD Y Adult Infomational Class 941-639-6309 START YOUR DAY RIGHT Bible Study Thursdays 10:00-11:30 LUTHERAN CHURCH OF THE CROSS 2300 Luther Rd., Deep Creek and Sundays at 9:00 a.m. Questions and/or Info (941) 627-6060 5000 BUSINESS SERVICES AN OCCUPATIONAL LIC may be required by the Cit y and/or County. Please call th e appropriate occupational licensing bureau to verify. 5006 ALUMINUM ALL AMERICAN RENOVATIONS LIC& INSUREDFAMILYOWNED& OPERATEDSPECIALIZINGINRESCREENING,BUILDINGANDREPAIRING. SCREWCHANGEOUTS PRESSUREWASHING& PAINT-INGPOOLCAGES, LANAIS,FRONTENTRYWAYSETC... 941-915-3381 SERVINGSARASOTACOUNTYFREEESTIMATES 5050 ADULT CARE HONEST, CARING PERSONALASSISTANT AVAIL. TOCAREFORYOUR LOVEDONE! I WILLCAREFOR YOURSASI DOMYOWN! DR. APTS, LITECLEANINGAND MEALPREP, ERRANDS& MUCH MORE. (941)-979-2887 INDEPENDENT CARE GIVER10 years experience For elders who need assistance with showering, light food prep, light exercise and around the house care. Please Call Donett Marie 813-858-2697 5051 CHILD CARE ALL CHILDCARE FACILITIES MUST INCLUDE, WITH ADVERTISEMENT, STATE OR LOCAL AGENCY LICENSE NUMBER. FLORIDA STATE LAW requ i res all child care centers and day care businesses to register with the State of Florida. The Sun Newspapers will not knowingly accept advertising which is in violation of the law 5054 CONTRACTORS EDWARD ROSS CONSTRUCTION Services, Inc. 941-408-8500 pool cages, Scr. lanais, etc... 5057 CONCRETE RICH LANDERS STUCCO, INC. Honest, Reliable work! LIC/INS New Const & Remodels. Rusted bands & wire lathe repair. spraycrete & more (941)-497-4553 POOL DECKS, Driveway Designs Garage Floors Patios and more. QUALITY Lic 941-375-1103 Insu Walls by WalzIs your yard Eroding? Tired of mowing sideways? Rockworks, Natural Retaining Walls Gutter & Yard drainage solutions Contact: Scott Walz 305-731-3827 Walz-by-Walz@hotmail.com 5089 HANDYMAN / GENERAL REPAIR DAVID J SHEPARD, JR., OVER20 YEARS INCHARLOTTECOUNTY, HANDYMANSVCS, WOODROT, WINDOWS& DOORS, DRYWALL& STUCCOREPAIR, PAINTING, ETC. 941-627-6954 OR941456-6953 LIC# RR282811062 5090 HEATING & AIR KMF AIR CONDITIONING INC.Sales, Service and Installation FREEservice call with repairs Lic & insured CAC057537 Kevin M Ferero941-875-1956

PAGE 36

The Sun | Saturday, September 8, 2018 www.yoursun.com E/N/C Page 9CLASSIFIEDS 5100 HOME & COMMERCIAL IMPROVEMENT $75.00 PER PANEL SLIDING GLASS DOOR REPAIRS Wheels Tracks & LocksLicensed & Insured, Free Est. since 1981 Call Bob 941-706-6445 www.SlidingDoorsandmore.com Low overhead = Low prices! COMPLETE CLEAN PRESSURE WASHING Excellent Rates20+ YEARS EXPERIENCE941-460-4936Lic/ins www.completecleanpw.com ROOF CLEANING LOW PRESSURE LOW CHEMICAL 941-468-2744WWW.COMPLETECLEANPW.COMALLWORKPERFORMEDBYSTATECERT. ROOFINGCONTRACTOR 5108 JUNK REMOVAL MOVE IT JUNK REMOVAL Got Junk? We like to Move It, Move It! 941-803-4959 5110 LAWN/GARDEN & TREE AN OCCUPATIONAL LICENSE may be required by the Cit y and/or County. Please call th e appropriate occupational licens ing bureau to verify A JAMISON TREE SERVICE Complete & Professional 15% Sr Discount! FREEEST. LIC. & INSUREDENGL941-475-6611ORN. PORT941-423-0020 SERVINGCHARLOTTEANDSARASOTAFOROVER20 YEARS.JAMISON-TREESERVICEINC.COM DP`s ABILITY TREE SERVICE Removals, Stump Grinding, Palm Trimming, Shaping, Oaks Thinned & Raised Up. 19 Yrs. Exp. Free Estimates! 941-889-8147 Lic#00000192 & Insured. J RIZ TREESERVICESComplete Tree & Palm Service. HURRICANE SEASON IS HERE! BE PREPARED!SPECIALIZING IN DANGEROUS TREE REMOVAL.Servicing all Charlotte & Sarasota Counties FREE ESTIMATES 941-306-7532 Lic & Ins Needanew Home? LookintheClassifieds! MATHEWS TREE SERVICE Specializes in Dangerous Limb & Tree Removals941-303-3252Full Service Tree Care Quality Lawn Care Storm Damage Clean -Up Tree & Limb Removal 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 5110 LAWN/GARDEN & TREE Treemendous Tree, Inc. NURSERY PINEAPPLE PLANTS fruiting $30/ea SNOW QUEEN HIBISCUS 7 gal $20.00 NICE MANY OTHER SHRUBS AVAILABLESTOP IN TO SEE US MONDAY SATURDAY 9AM-3PM 6068 RUFF ST. NORTH PORT OR CALL 941-426-8983 FL-6444 A 5130 MOVING/HAULING ODYSSEY MOVERS Your Journey Begins With Us! Licensed & Insured.941-803-4959Lic. # 2539 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 Prices -Quality Job Best Coast Painting and Pressure Washing Residential/Commercial 10% Off With Ad! 941-815-8184 AAA00101254 5160 PLUMBING 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 MR. PRESSURE CLEANINGSAFE, NO PRESSUREROOF CLEANING941-257-8624Mr.Pressurecleaning.com Fully Lic & Insured 5185 ROOFING S t o r m s a r e h e r e C a l l u s T o d a y T O M J O Y C E R O O F I N G f o r p r o m p t r o o f r e p l a c e m e n t a n d r e p a i r s 4 5 Y e a r s o f Q u a l i t y W o r k a n d E x p e r i e n c e 9 4 1 4 8 4 9 8 0 4 9 4 1 4 2 9 1 8 0 0 lic#1325725 5195 TILE/GROUT TILES BY FRANK, INC Backsplashes, Tub & Shower walls, shower floors, Floors & Repairs. "IT'S NOT A JOB WHEN YOU DO SOMETHING YOU LOVE". (941)-307-9507 5225 WINDOW CLEANING Window Cleaning,RESIDENTIAL& COMMERCIAL WINDOWCLEANINGPRESSUREWASHING1 0 % O F F P : 9 4 1 9 7 9 1 6 5 4 LIC/INSURED 6000 MERCHANDISE GARAGE SALES 6001Arcadia 6002Lake Suzy 6003Deep Creek 6004Port Charlotte 6005Punta Gorda 6006North Port 6007Englewood 6008Rotonda 6009Gulf Cove 6010S. Gulf Cove 6011S. Venice 6012 Venice 6013 Nokomis/Osprey 6014 Garage Sales 6015Flea Market 6020Auctions MERCHANDISE 6013 Moving Sales 6025Arts & Crafts 6027Dolls 6030Household Goods6035 Furniture 6038 Electronics 6040TV/Stereo/Radio6060Computer Equip6065Clothing/Jewelry/ Accessories6070Antiques & Collectibles 6075Fruits/Veges 6090Musical 6095Medical 6100Health/Beauty 6110 Trees & Plants 6120Baby Items6125Golf Accessories6128Exercise/Fitness6130Sporting Goods 6131 Firearms6132 Firearm Access. 613 5Bikes/Trikes 6138Toys 6140Photography/Video 6145Pool/ Spa & Supplies6160Lawn & Garden6161 Outdoor Living 6165Storage Sheds/ Buildings6170Building Supplies6180Heavy Constr. Equipment 6190Tools/Machinery6220Office/Business Equip & Supplies6225Restaurant Supplies 6250Appliances 6260Misc. Merchandise 6270Wanted to Buy/T rade 6020 AUCTIONS REFRI G ERAT O R Garage WhiteTop Door COLD $150, OBO 941-587-0882 6025 ARTS AND CRAFTS ART/GEESE FRIENDS B enj amin Chee Chee Original Ex Condition $275 941-266-7002 C RAFTER S /VEND O R S NEEDED FOR Christmas/Holiday Craft Baazar on Dec. 1st 10am-2pm @ Tobys RV Resort. Please call 234-567-1715 6027 DOLLS H O LIDAY BARBIE D O LL S 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 BACKREST gray f a b r i c use on bed or floor barely used $8 941-787-3208 BEAUTIFUL FRAMED PAINTING must see mint 42X54 art $160 941-639-1517 BOX SPRING f u ll s i ze b e d w/adjustable metal frame $20 941-214-8188 BRITA PIT C HER, 1 0 cup, white, 6 new (boxed) filters All / $28 941-787-0328 CHINA SET N or i ta k e B uc ki ngham 91-pc 13 place settings $325, OBO 214-906-1585 COPPER FRY PANS N ew, 15Ž $10 941-421-9984 CO UNTERT O P O VEN KitchenAid Model KCO222, gen tly used. $75 941-626-0992 DEHUMIDIFIER F r i e d r i c h 70 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 PLATES O ne id a w hi te 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 FLOOR LAMP O tt li te E xc con d for needle work etc $45, OBO 941-629-6374 F O LDIN G SC REEN D OO R 36Ž folds inward complete $50 941-587-9466 MATTRESS tw i n f rom S ams Serta brindale excellent cond. 6 mths new $100 941-343-3442 MIRR O R 41x 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 6030 HOUSEHOLD GOODS 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 great $10 941-421-9984 PFALTZ G RAFF Heritage White more than 50 pieces inc. dust bags $120 214-906-1585 PREMIUM BAMBOO SHEET SETS New 6 pc colors Queen or King $25 941-421-9984 S T O RM S HUTTER S 1 0 metal corrugated storm shutter panels 12Ž x 74Ž $160 615-946-0926 VACUUM O rec k XL new d r i ve 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 s i ng l e adjustable 20 year warranty $499 941-473-4250 BED Twin King Koil NEW mattress box & frame. $125. (Orig. cost 600). 954-642-6599 BEDROOM SET exc con d 5 piece $400 941-698-0539 BRASS VASE po li s h e d b rass, legs, 8.25Ždia x 8.25 high. $10 941-575-7793 C EDAR C HE S T Walnut, 4 2 Ž L X 20.5Ž H, 14Ž D, Excellent Condition. $140 OBO 941-276-2476 C HAI S E L O UN G E wicker santa fe rose $95 941-575-7370 CHAISE LOUNGES(2) G oo d Cond! 1 Lift Chair & 1 Leather. $100. ea. obo 941-661-3930 C HINA C ABINET with lighting, beveled glass, Cherry wood, 2pcs. $200 941-218-9265 CORNER SHELF Rattan with glass shelves $35 941-698-0539 DINETTE S ET TABLE AND 4 CHAIRS $50 941-787-0350 DININ G R OO M pecan dining table 60x36 w/ 4 chairs. 1 1/2 yrs new $100 941-220-3331 DINING SET B ran d N ew 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 DININ G TABLE Wicker/Bamboo 4 chairs Firm seat pads $10, 954-642-6599 END TABLE S (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 HIT C H COC K S TRAI G HT chairs (2) w/ cane seats Excellent condition $50 239-895-5733 I BUY FURNITURE Or anything of value! 941-485-4964 KITCHEN TABLE map l e, 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 MATTRE SS & B O X Q UEEN $175 ALSO HAVE KING 941-629-5550 PATI O S ET with table 4 chairs ornate chairs cushions. Exc. Cond. asking $90/obo 941 380-7224 RE C LINER Rattan w/power neutral color. Nice cond $250 941-249-4305 S HELF Rattan, 7 f oot tall $ 1 00 941-698-0539 SOFA bl ac k l eat h er, 83Ž exce l lent $225 941-473-3692 SOFA tan d ua l pwr l eat h er 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 6035 FURNITURE 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 DI G ITAL AUDI O S Y S TEM 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 PEAKER S TAND S S anus Systems Adjustable 30Ž to 48Ž, Black $75 954-642-6599 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 Fl at screen VIZIO 32Ž HD,Great condition $60 863-494-5918 6060 COMPUTER EQUIPMENT COMPUTER ACCESSORIES floppy discs-printers-ink-speakers-cables $10 941-445-5619 LAPTOP D e ll power supp l y p / n NX061, 19.5 volts, 100% works $25 714-599-2137 LAPTOP new l eat h er b r i e f case blk, great reduced bargain! $30 941-639-1517 PRINTER HP Deskjet F 380 all in one print scan copy $15 941-629-6374 S PEAKER S Logitech f or computer exc cond $15 941-629-6374 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 4 STAR FLEET tec h manua l s All different $30 914-423-2585 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 BUYING OLD MONEY SILVERCOINS & PAPER MONEY. 941-626-7785 CO IN 1 8 5 0 lg cent copper braided hair type rare $30 941-214-8188 CO IN 1 8 77S hal f silver dollar seated lib AU $175 941-2148188 C UTLEY VINTA G E three piece 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 LI C EN S E PLATE S singles & 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 REF BOOKS ant i que / co ll ect ibl e 100+books pottery,glass etc $300, OBO 941-380-3351 ROYAL DOULTON m i nt fi gurines Vintage, perfect collection EA $75 941-639-1517 WATCH AIRLINE BENRUS W/Box Runs/Excel Condition $65 941-266-7002 6090 MUSICAL ACO U S TI C G UITAR with case, tuner, stand, 10 DVDs $125 863-494-5918 C LARINET with new case, j oint corks and pads in good condition $75 941-575-7793 ELE C TRI C A CO U S TI C G UITAR 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 6095 MEDICAL BED SIDE POTTY Lik e new very solid-holds 300 lbs $10 941-445-5619 Needa newJob? LookintheClassifieds! CPAP MACHINE R es M e d w i t h accessories; excellent $199 941-575-2815 JAQUZZI W a lk I n T u b Bi sque Color. Works Great. Exc. Condi tion. $495 941-740-0270 PORTABLE OXYGEN Concen trator & accs. Exc. $1,150 OBO 941-626-0967 TEN S UNIT Brand New Never Used works 100%! $30 714-599-2137 WHEELCHAIR $45 941-698-0539 6110 TREES & PLANTS BAMB OO pre cut. Free f or the taking 941-475-4656 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 CLERODENDRUM 3 4 grows med sz shade tree starburs t flowers $10 941-258-2016 MEXI C AN S UNFL O WER 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 trop ical 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 GOLF CLUBS an d b ag $30 863-494-5918 U S ED GO LF Balls per dozen $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.) 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 EZGO GOLF CART Runs, lights, drop curtains $499, OBO 772-828-9423

PAGE 37

Page 10 E/N/C www.yoursun.com The Sun | Saturday, September 8, 2018CLASSIFIEDS 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 6004 PORT CHARLOTTE GARAGE SALES FRI S AT 8 -1 202 stebbins terr. boats parts outboards mowers tools trailers 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 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 AREYOUONLINE? INCREASEYOUR EXPOSURE! Addyourinternetaddress toyouradforalittleextra! 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. 6004 PORT CHARLOTTE GARAGE SALES SATURDAY 9/8ONLY!. 7:30am-5:30pm 5308 Mahoney St. Port Charlotte 33981. HUGE YARD SALE! Furniture, Tools, Lawn Equipment, Vintage Collectibles, & MUCH MORE! 6005 PUNTA GORDA AREA GARAGE SALES FRIS AT. 8 -1 155 Bayshore Ct. MOVING SALE Household, Furniture, Avon Perfume Bottle Collection, Barstools, etc. Getthe Getthe WordoutWordoutAdvertise Advertise inthe inthe Classifieds! Classifieds! 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. 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! 6005 PUNTA GORDA AREA GARAGE SALES THUR-SAT 9AM-3PM 1135 SOCORRODR. PGI TREASURESFROMAROUND THEWORLD, ANTIQUECAMERAS& CLOCKS. FINEJEWELRY, SAUNA, SEWING, MILITARIA, TOOLS, ART, GERMAN& IRISHITEMS, DAVIDWINTER& MUCHMORE! 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. Seizethesales withClassified! 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 6006 NORTH PORT AREA GARAGE SALES S AT. 8 AM2 PM 3217 Morchester Ln. MOVING SALE 1ST PHASE something for every No early birds please. 6007 ENGLEWOOD AREA GARAGE SALES S AT 8 AM3 PM 10142 Seabrook Ave. ESTATE SALE Waltees of Johann Collector plates, Hummels, 18Ž German beer stein, Qn Sleep number mattress and more. PUT CLASSIFIEDS TOWORK FORYOU!FINDAJOB! BUYAHOME! BUYACAR! 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 PSYCHIC FAIR2nd & 4th Sat. Every month 10am-3pm TOP READERS $15/15 min ANGEL MINISTRIES 2269 S. Tamiami Trail Venice 941-4 92-4995 www.angelministriesfl.org SAT. SEPT.8. 9-3 4373 Spicetree St. 34293. Estate Sale.CASH ONLY! 6126 GOLF CARTS 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 G YM BA G Brown Leather, Like New! $20 941-257-5500 6130 SPORTING GOODS 2 GUYS GUN SHOWS SEPT 22ND & 23RD Charlotte County Fairgrounds 2333 El Jobean Rd (776) Port Charlotte, FL Buy-Sell-Trade New-Used FREEParking CWP Classes Avail. Sat 9-5 and Sun 9-4 727-776-3442 www.nextgunshow.com BATTIN G HELMET S O riole & 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 6130 SPORTING GOODS 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 NY MET S JA C KET S j erseys, shirts, hats, etc. $200 863-494-5918 POWERADE JUMBO COOLER Mug New 64oz blue/black V nice $10 941-421-9984 6131FIREARMS N O TI C E: S eller Acknowledges Compliance With All Exisiting Federal, State and Local Firearms Regulations and Laws in Regards to Sale and Transfer of Advertised Firearms. 6133 HUNTING & FISHING SUPPLIES B O AT FENDER S 2 -In f latable Fenders, 11Žx26Ž with covers. $50 843-901-8327 FISHING POLES Ni ce se l ect i on of poles get out and GO FISH! Each only $5 941-474-1776 MI SC R O D S & REEL S 10 New & Used, all work $20 714-599-2137 RIFLE S avage M o d III new, scope, magazines, 270 $700 941-223-8842 6135 BICYCLES/ TRICYCLES 3 WHEEL bik e w i t h b as k et $125 941-421-2704 3 WHEELER goo d l oo ki ng smooth riding w / 26Ž Wheels only $185 941-474-1776 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. Nice selection o f quality great riding bikes each only $50 941-474-1776 CANNONDALE MENS u l tegra, 50cm, red, ex. cond. $395 941-235-2203 FULDING BOAT BIKE West Marine ex. cond. $100 941-661-7681 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 TANDEM BICYCLE T re k 200 Red Tandem Bike. Great Condition! $300 941-276-6134 GreatDealsin theClassifieds! 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 G IANT JUMBLIN G tower 51 wood pieces. 3-4ft tall. New in box $50 941-330-6546 LEGO BLOCKS b u ildi ng bl oc k s Lego box full paterns and model prints $50 941-629-6374 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 C HAIN S AW Jonsered Pro 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 C ART G roundWork TowBehind 750LB. capacity E/C $85 941-662-7644 ED G ER Echo Model PE22 5 like new hardly used $150 941-662-7644 HED G E TRIMMER G as, Ryobi Model HT26 E/C $100 941-662-7644 JOHN DEERE 42Ž T w i n B agger For 100 series tractors E/C $175 941-662-7644 T urnyou r trashinto cash! Advertise youryard sa l e! LAWN TRA C T O R Agri-Fab Tow behind drop spreader 175lb. max tow $125 941-662-7644 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 MOWER MURRAY RIDER 11HP, 30Ž CUTNEWBATTERY$425 (941)763-4818 PUSH LAWNMOWER Lawnboy 20Ž high wheel $65, OBO 941-485-0681 RIDER S napper 12 5 h p ex cond $350 941-421-6981 TILLER B o l ens. 5 5H p, 158 cc, E/C hardly used $275 941-662-7644 W ATER SO FTENER Model 2510 Econominder $150, OBO 941-485-0681 WEED EATER R yo bi E xpan d i t 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 PAVERS 1 fl at 4 i n 4 s i zes $150, OBO 941-661-8560 W HEELED COO LER I G L OO 4 0 Qt $10 941-624-3091 NEEDAJOB? CHECKTHE CLASSIFIEDS! 6161OUTDOOR LIVING Treemendous Tree, Inc. NURSERYPROFESSIONAL LANDSCAPE DESIGN SERVICES AVAILABLE!STOP IN TO SEE US MONDAY SATURDAY 9AM-3PM 6068 RUFF ST. NORTH PORTOR CALL 941-426-8983 FL-6444 A 6170 BUILDING SUPPLIES A / C 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 ROCK 3/4 approx 1/8 yd (2 commercial wheelbarrows worth) $8 941-787-0328 HURRICANE PANELS (5)Al um, 111ŽX15Ž w tracks Miami Dade Approved. $240. 941-240-2544 6190 TOOLS/ MACHINERY 2 WHEEL H an d T ruc k id ea l 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 BANDSAW R yo bi 9i nc h ex cond. Lht, extra belt, blds & stand $75 941-764-7823 BUMPING DOLLYS (8) p l us 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 MASTER MECHANIC NEW Adj Workbench drill sander jigsaw mis $90, OBO 941-408-7535 PRE SS URE WA S HER 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 S idewalk Sign with full set of letters and numbers $60 239-895-5733 6232 CATS N O TI C E: S tatute 5 8 5.1 9 5 states that all dogs and cats sold in Florida must be at least eight weeks old, have an official health certificate and proper shots, and be free of intestinal and external parasites. 6232 CATS NO GRAY AREAS 2 black & white cats seek new residence. Burt Reynolds / Elizabeth Taylor beautiful! Two brothers magnificent Maine Coons and a couple of kittens also. Call the Cat Peddler 941-270-2430. 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 1H 24D $25 941-587-0882 6250 APPLIANCES AC WINDOW UNIT INCLUDES HEAT$125. (941)763-4818 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. MICROWAVE 1 2 CF K enmore WT 1100 Watts LIKE NEW $70, OBO 941-408-7535 OVER RANGE MICROWAVE/ HOOD Whirpool. 1.7 cu ft. white call 4 info $190 352-275-7642 REFRID G ERAT O R FRIGIDAIRE, Almond, Very good cond. $125 860-984-7824 REFRIDGERATOR GE w hi te, Top Freezer $250 (941)7634818 REFRIGERATOR G arage COLD Top Freezer $150, OBO 941-587-0882 REFRIGERATOR 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 FIREWOOD Split, Bundled, and ready for the firepit! Perfect for these cooler nights! Pine, Oak, Citrus 941-468-4372 FLOOR LAMP O ttLi te, for reading, needle work, etc $45 941-629-6374 GIANT JUMBLING tower 51 wood pieces. 3-4ft tall. New in box $50 941-330-6546 6260 MISCELLANEOUS FOR SALE 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 New f its Buick/Lucerne protect your investment $70, OBO 941-496-7983 MILITARY, COO K & Baseball book collection some 1st edition starting at $3 941-639-1517 P O WER G LIDE TRAN S MI S 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 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 2015 BUICK ENCLAVE $25,990. SILVER, 71K MI. 855-280-4707 DLR 7030 CADILLAC 2012 CADILLAC CTS $13,911. RED, 32K MI. 855-280-4707 DLR 7040 CHEVROLET 2017 CHEVROLET MALIBU $17,990 WHITE, 22K MI. 855-280-4707 DLR 2018 CHEVROLET EQUINOX $25,990 GRAY, 103 MILES 855-280-4707 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

PAGE 38

The Sun | Saturday, September 8, 2018 www.yoursun.com E/N/C Page 11CLASSIFIEDS call Denny Chr istman at 941-639-4111 or stop by at 1410 Tamiami Trail. € Tax Aide: volunteers needed in United Way of“ce to set up appointments for our very popular free income tax prep program. Whether a few hours or a few days, set your own schedule while making a positive difference helping others in our community. Call Jen at 941-627-3539 for more details. € The SHINE (Serving Health Insurance Needs of Elders) Program: recruiting volunteers to help Medicare bene“ciaries in Charlotte County. SHINE is a free, unbiased Medicare and health insurance information, counseling, and assistance program whose specially trained volunteers assist seniors in making informed health care decisions. For more information, call the Elder Helpline at 1-866-413-5337 or 1-800-963-5337, or visit www.”oridashine.org. € Special Olympics seeks volunteers: looking for coaches for swimming, golf, power lifting, softball and bowling. This does not have to be full time; any time you can volunteer would be greatly appreciated. Call 941-391-6906 or email info@specialolympicscharlotte.org. € St. Vincent de Pauls: The Food Pantry is in need of interviewers, “ling, computer entry, answering the telephone, stocking shelves, making up grocery bags, and helping clients to their cars. Hours are 10 a.m. to 1 p.m. Monday, Wednesday and Friday. Volunteers needed in the Resale Shop, summer hours are 11 a.m. to 4 p.m. Tuesday through Saturday. Other areas: drivers for picking up furniture, bookkeeping, cutting of the lawn, and assistance in picking up furniture. For more information, call Richard Peters at 941-786-5951 or Judy Foster at 973-652-4569. € St. Vincent de Paul, Sacred Heart Conference: needs physically able men and women to work as volunteers on its truck delivering and picking up donated furniture. Workdays are Monday, Wednesday and Friday mornings generally for 3 to 4 hours. Delivery drivers/helpers usually work one morning a week or as often as they can. If you can volunteer or need more information, call 941-769-4764. € Suncoast Humane Society: volunteers needed including visitor assistant, cat cuddlers, dog walkers, laundry assistant, foster parent, thrift store and pet therapy. All volunteer opportunities and requirements can be found at www.humane. org, or for more information, call 941-474-7884. € TEAM Punta Gorda: Volunteers needed for leadership positions, administrative support, project focused committees and special events. Leadership positions: Volunteer coordinator, communications and marketing coordinator. Explore the possibilities online at www. TEAMpuntagorda. org. or call TEAM at 941-637-8326. € Tidewell Hospice: welcomes volunteers to visit with patients in the patients own home, assisted living facilities, nursing homes or actual Hospice House; assist in the of“ce; help at community events and provide pet therapy with approved cat or dog. Application process, background checks and training required. For more information, call 941-979-4304, or 941-979-4324 for details. VOLUNTEER LISTINGSFROM PAGE 30 7050 CHRYSLER 20 1 3 C HRY S LER 300 M $15,990. SILVER, 49K MI. 855-280-4707 DLR 20 1 3 C HRY S LER 300 $18,977. GLOSS BLACK 17KMI 855-481-2060 DLR 2009 C HRY S LER PT CRUISER 4 CYL. AUTO, 59K MILESMATTAS MOTORS 941-916-9222 DLR 7060 DODGE 2006 DODGE RAM 1500 $7,900 V8, 95K miles, 2 door runs great. 941-257-8592 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 F O RD MU S TAN G $7,995. V6, 139,074 Miles. White. 313-850-5887 DLR 20 14 F O RD F OC U S $10,550. Black, 43K miles. 313-850-5887 DLR 20 1 3 F O RD F OC U S ELE C TRI C $11,987.WHITE PLATINUM,, 49KMI 855-481-2060 DLR 20 1 3 F O RD MU S TAN G $14,477. RACE RED, V6, 66KMI 855-481-2060 DLR 20 1 3 F O RD ED G E $16,477. WHITE TRI-COAT, LTD 63KMI 855-481-2060 DLR 2014 FORD F 150 $28 900 CREW PICK UP 48,307 mil 866-726-8593 dlr 2017 FORD EXPLORER $36,900 4dr wagon, 9,923 mi 866-726-8593 20 17 F O RD MU S TAN G $52,800 Shelby GT-350, 8K Mi! 5.2 V8, 526 HP 941-650-8715 DLR FREE MERCHANDISE ADS!! WELCOME TO OUR WEBSITE! To Place a FREE Merchandise Ad Go to: sun-classifieds.com Click on Place Ad. If You`ve Advertised Online with Us Before or Not Just Click Register and Follow the Prompts. FREE Ads are for Merchandise UNDER $500. and the Ad Must be Placed Online by You. One Item Per Ad, the Ad Must be 3 Lines or Less, Price Must Appear in the Ad. Your Ad Will Appear Online for 7 Days and in Print Wednesday ThroughSunday. Some Restrictions Do Apply. LIMIT 5 FREE ADS PER WEEK Need To Place a Classified Ad? Enter Your Classified Ad and Pay With Your Credit Card 24 Hours a Day, 7 Daysa Week. 2009 FORD TAURUS LIMITED 88K MI., NICELY EQUIPPED MATTAS MOTORS 941-916-9222 DLR 7075 GMC 20 1 6 G M C S IERRA-15 00 $37,990. BROWN, SLT, NAV,, 30K MI. 855-280-4707 DLR 7080 JEEP 20 1 0 JEEP LIBERTY LTD $8,880. Green, Alloy Wheels, Loaded! 941-650-8715 Dlr 20 15 JEEP G RC HER O KEE $27,911. WHITE, NAV, 32K MI 855-280-4707 DLR 2006 JEEP LIBERTY 4X4, 80K MILES MATTAS MOTORS 941-916-9222 DLR 7090 LINCOLN 2000 LINCOLN TOWN-CAR $1,995 204k hwy mi., Runs & looks good. 870-688-3672 2009 LINCOLN MKX $4,990. SILVER, 149K MI 855-280-4707 DLR 20 1 3 LIN CO LN MKZ $19,877. WHITE TRI-COAT 25KMI 855-481-2060 DLR 200 7 LIN CO LN T O WNC AR 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 7100 MERCURY 2003 MER C URY S ABLE 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 7145 ACURA 20 1 2 A C URA ZDX $17,950 CRYSTAL BLACK PEARL 64KMI 855-481-2060 DLR 7147 AUDI 2008 AUDI A 8 $9 9 5 0 4. 2 142,613 Miles, Black. 313-8505887 DLR 20 1 3 AUDI A4 20Q T $15,990 WHITE, 77K MI. 855-280-4707 DLR 20 11 AUDI A5 20 T $15,990 BLUE, NAV, CERT 69K 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 2018 BMW 430I $39,990. BLACK, NAV, 11K MI. 855-280-4707 DLR 20 1 8 BMW 4 28 I $44,990. GRAY, CONV, 5,543 MI. 855-280-4707 DLR 7160 HONDA 2012 HONDA 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 20 1 2 H O NDA A CCO RD $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 20 1 3 H O NDA C R-V $15,477. WHITE DIAMOND, 98KMI 855-481-2060 DLR 2013 HONDA CROSSTOUR $16,987. RED PEARL, EX-L 45KMI 855-481-2060 DLR 20 1 3 H O NDA C R-V $17,877. KONA COFFEE, EX-L 57KMI 855-481-2060 DLR 20 1 6 H O NDA PIL O T $31,990. WHITE, 26K MI. 855-280-4707 DLR 20 1 3 H O NDA PIL O T DARK CHERRY PEARL 59KMI 855-481-2060 DLR 2013 HONDA ODYSSEY $18,477 TAFFETA WHITE, EX-L 81KMI 855-481-2060 DLR 7163 HYUNDAI 20 1 2 HYUNDAI SO NATA $12,677. SILVER, 2.0T 33KMI 855-481-2060 DLR 2016 HYUNDAI SONATA $15,911. SILVER, 18K MI. 855-280-4707 DLR 20 1 2 HYUNDAI ELANTRA BLACK, LIMITED PZEV 78KMI 855-481-2060 DLR 7177 KIA 20 15 KIA SO UL $9 9 5 0 22 K Miles, 5 Spd., Manual, Black. One Owner. 941-650-8715 Dlr 20 1 2 KIA O PTIMA 4DR. SEDAN 4 CYL. EXTRA SHARP! MATTAS MOTORS 941-916-9222 DLR 20 11 KIA SO UL PLU S 4 CYL. AUTO, EXTRA CLEAN. MATTAS MOTORS 941-916-9222 DLR 7178 LEXUS 200 7 LEXU S G X-47 0 $12,911. SILVER, 112K MI. 855-280-4707 DLR 2009 LEXU S L S -4 60 $17,990. SILVER, NAV 85K MI. 855-280-4707 DLR 200 5 LEXU S SC -4 30 $19,990. SILVER, NAV, CONV 68K MI 855-280-4707 DLR 20 1 3 LEXU S RX3 5 0 $20,990. SILVER, NAV, 77K 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 20 14 LEXU S E S 3 5 0 $25,990. WHITE, CERT, NAV, 32K MI. 855-280-4707 DLR 2015 LEXUS RX 350 SUV $27,500 SILVER, 29KMI., NAV. BK-UP, BLINDSPOTFACTORYWARRANTY5 OTHERSAVAIL. JUSTIN 941-350-7544 20 15 LEXU S RX3 5 0 $30,990. BLUE, CERT, NAV, 39K MI. 855-280-4707 DLR 20 15 LEXU S NX300 -H $33,990. WHITE, NAV, CERT, 47K MI. 855-280-4707 DLR 7178 LEXUS 2018 LEXUS ES 350 $42,990. RED, CERT, ULTRA,, 135 MI. 855-280-4707 DLR 7180 MAZDA 20 1 2 MAZDA 3 $11,987. RED MICA, S, 62KMI 855-481-2060 DLR 7190 MERCEDES 2003 MERCEDES E320 SEDAN $4,200 Pewter w / Gray Interior. 1 Owner, Dealer Serviced. Excellent Condition! New Tires, Recent Battery. No Accidents. Clean Car Fax! 180K Miles. 920-809-6592 7192 MINI COOPER 20 1 0 MINI COO PER $9,990. SILVER, CONV., 68K MI. 855-280-4707 DLR 7200 NISSAN 20 14 NI SS AN ALTIM A $10,500 2.5S, 74K Miles, Red, 313-850-5887 dlr 2013 NISSAN ROGUE $13,477. PEARL WHITE, S, 29KMI 855-481-2060 DLR 7207 SUBARU 2013 SUBARU IMPREZA $14,990. BROWN, 39K MI. 855-280-4707 DLR 7210 TOYOTA 20 1 3 T O Y O TA C AMRY $11,477. GRAY MICA, XLE, 97KMI 855-481-2060 DLR 20 1 3 T O Y O TA PRIU S $12,877. SEA GLASS PEARL, 47KMI 855-481-2060 DLR 20 11 T O Y O TA VENZA $16,877. MAGNETIC GRAY, 34KMI 855-481-2060 DLR 20 14 T O Y O TA AVAL O N $17,990. RED, XLE, 56K MI. 855-280-4707 DLR 2014 TOYOTA VENZA $21,990. GRAY, XLE, 38K MI. 855-280-4707 DLR 2018 TOYOTACOROLLASONEYEARLEASETOOWNWEFINANCEWAC-1 YEAR$2,400 DOWN-$200 MO W/CREDITFORDP W/PUR-CHASE10 AVAILABLE-43 MPGFACTORYOFFLEASE-VENICE941 350-7544 JUSTIN 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 $17,990. BLACK, 3,996 MI. 855-280-4707 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 WE BUY & PICK UP JUNK CARS 941-661-1928 BEST $$ FOR JUNKERS 7 Days, FAST PICKUP941-286-3122, 623-5550 CASHFOR ALL TRUCKS & CARS ANY COND RUNNING OR NOT. (352)-342-7037 7260 AUTOS WANTED W E BUY CARS & PICKUPS RUNNING OR NOT! $400 CASH + UP Frank 941-276-0204 7270 AUTO PARTS/ ACCESSORIES TRU C K T OO LB O X f ull size 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 2011 FORD F 150 $15,987. GOLDEN BRONZE, 111KMI 855-481-2060 DLR 20 1 2 T O Y O TA TA CO MA $24,990. GRAY, TRD, 70K MI. 855-280-4707 DLR 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 ACHILLESINFLATABLE with fiberglass hull, Very good Cond., $799 or with NEW 6 HP Suzuki, 4 s, never run. $2299 941-627-1373 1 0  V S RIB H/D FIBER G LA SS 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 5X8 UTILITY TRAILER BUY NOW $900.00 Ready for immediate delivery MATTAS MOTORS 941-916-9222 DLR 7341 TRAILER & ACCESSORIES NEW SHIPMENT!ENCLOSEDTRAILERSBYLARK ANDOPENTRAILERSBYTRIPLE CROWNINSTOCKALSO NEW CARGOCRAFTENCLOSEDTRAILERSMATTAS MOTORS 941-916-9222 DLR 120Ž TRAILERS CARGO ENCLOSED DUMP UTILITY EQUIPMENT SKIDSTEER. PARTS-SERVICETRADESWELCOME. FINANCINGAVAILABLE. 941-575-2214WEBUYTRAILERS, CARS& TRUCKS.ROYS TRAILER COUNTRY 4760 TAYLOR RD., P.G. 7360 CYCLES/MOPEDS/ SCOOTERS HARBOR SCOOTERS for all your scooter needs... 3315 Tamiami Trl. PG We Repair Scooters too! 941-347-8705 SALES SERVICE PARTS HarborScooters.net 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 T O BUY Motor Home, Travel Trailer or 5th Wheel. Any condition. Will Pay Cash. Call Andy 352-999-2055 EVERYTHINGDISCOUNTEDSAVE $$$$SKIP EPPERS RVsPunta Gorda Closed Sun. & Mon. 941-639-6969 RETIRING OVER 800 RVS TO CHOOSE FROM TOP BRANDS & GREAT SERVICEFAMILYOWNEDAND OPERATEDGERZENYS RV WORLD2110 US41, NOKOMISI-75 EXIT195941-304-4866WWW.RVWORLDINC.COM NEEDCASH? HaveAGarage Sale! 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 39

Page 12 E/N/C www.yoursun.com The Sun | Saturday, September 8, 2018CLASSIFIEDS USEPPA ISLAND 218 Useppa Island Krista S. Potthast-Haynes, P.A. & Johns W. Knight, Jr. 941-759-3796 D6101382 $1,700,000 PLACIDA 11492 Creekside Way Kirt Huggins 407-456-3022 D5922186 $1,395,000 ENGLEWOOD 7785 Manasota Key Road Michelle Hupp 941-773-5464 N5915516 $1,699,000 LOCALLY KNOWN. GLOBALLY CONNECTED. PUNTA GORDA25180 Roland Lane Sandra Limberger 239-898-5238 C7402954 $469,000 NOKOMIS/NORTH VENICE19 Inlets Boulevard 19 Marilyn Tibball 941-350-1832 N5916400 $449,000 PUNTA GORDA2602 Magdalina Drive 2602 Carlotta Stephenson & Karen Brown 941-628-3848 C7243331 $439,900 VENICE1255 Tarpon Center Drive 705 Martha Pike 941-716-4392 N6101077 $439,900 OSPREY1511 Landlubber Lane Kristine Niehaus & Christy Neff 941-376-4950 A4212936 $435,000 VENICE844 Tartan Drive 844 Robert Brooker 941-445-0861 N6101734 $314,900 ROTONDA WEST204 Cougar Way Susie Porter 941-468-4955 D6101464 $299,900 PORT CHARLOTTE916 Sidney Terrace Nw Marcia Cullinan 941-662-5878 D6101557 $299,000 PUNTA GORDA8663 Lake Front Court Carolina Zurbrigen 941-404-8555 C7403960 $255,000 ENGLEWOOD10640 Lemon Creek Loop 103 Yvonne Wolf 941-855-1566 D6102167 $250,000 PORT CHARLOTTE3121 Rivershore Lane Elizabeth Burr 941-855-1142 D5917816 $995,000 PLACIDA11000 Placida Road 2702 Krista S. Potthast-Haynes P.A. & Johns W. Knight, Jr.941-759-3796 D5922690 $775,000 VENICE913 Chickadee Drive Robert Goldman 941-400-2756 N6101770 $649,000 VENICE425 Baycrest Drive Katie Malloy 941-468-2483 N6101109 $619,000 PALM ISLAND7120 Palm Island Drive Kevin Mackin 941-769-0198 D5923339 $559,000 VENICE1660 Monarch Drive 1660 Cindy Dillander 941-716-3203 N6101782 $349,900 VENICE500 The Esplanade N 402 Edie Lomason 941-320-6298 N6100557 $349,000 VENICE1647 Lancashire Drive 1647 Helene Johnston, P.A. 941-232-5484 A4404210 $349,000 PUNTA GORDA3329 Sunset Key Circle 205 Cynthia Artale 239-851-2216 C7401301 $345,000 PUNTA GORDA3308 Sunset Key Circle C Christine Chamberlin 941-268-3172 C7405133 $324,900 VENICE255 Durian Road Denise Mattmuller 941-232-8055 A4410932 $189,000 VENICE833 Wexford Boulevard 833 Katherine Dahl 941-786-4996 N6101768 $181,500 ENGLEWOOD1195 Brown Street Laura Bennawy 941-416-3132 N5911956 $175,000 PUNTA GORDA4 Den Helder Drive Genevieve Ramachandran 941-268-1511 C7405100 $165,000 PUNTA GORDA301 Islamorada Boulevard 23B Ken & Sue Parr 941-916-1252 C7245097 $137,500 PUNTA GORDA25225 Rampart Boulevard 802 Debra Gurin 941-875-3242 C7401701 $115,000 ENGLEWOOD8541 Amberjack Circle 402 Erin Halstead 941-270-0539 D5923680 $434,900 PLACIDA8944 Scallop Way Shawna Wagar 941-208-2590 D5923173 $399,000 PUNTA GORDA3329 Sunset Key Circle 305 Jennifer Calenda 941-916-0798 C7244072 $369,000 ENGLEWOOD6230 Collier Street Ellen Baker & Michael Hollenbeck 941-268-4999 D6100640 $359,000 PUNTA GORDA3321 Sunset Key Circle 508 Jennifer Calenda 941-916-0798 C7403355 $354,900 ENGLEWOOD1765 Gulf Boulevard 112 Kristine Niehaus 941-376-4950 A4410082 $240,000 PLACIDA7070 Placida Road 1121 Shawna Wagar 941-208-2590 D6100747 $239,900 PORT CHARLOTTE3773 Cobblestone Lane Crystal Coovert 941-322-7133 C7251290 $234,900 ENGLEWOOD11037 Oceanspray Boulevard Debi Benson 941-815-5969 D6102149 $229,000 ENGLEWOOD2980 N Beach Road C2-4 Erin Halstead 941-270-0539 D6101944 $219,000 VENICE880 Country Club Circle 46 Jo-Anne Sckowska & Nell Taylor 941-321-8975 N6101234 $198,000 ENGLEWOOD 8440 Manasota Key Road Maryann Casey 941-468-3741 D6101376 $2,100,000 NOKOMIS/NORTH VENICE 199 Bayview Parkway Helen Moore 941-724-2030 N6100311 $799,000 VENICE 259 Bailey Road Tammy Kitt 941-284-7274 N5915213 $949,000 OSPREY 82 Sugar Mill Drive Tracy DeRamo 941-650-4988 A4203127 $985,000 VENICE 830 N Jackson Road Marcia Cullinan 941-662-5878 D5922684 $1,038,000 MSC MORTGAGE | MSC TITLE | MS&C COMMERCIAL NEW HOMES & CONDOMINIUMS | RENTAL888.552.5228 michaelsaunders.comLICENSED REAL ESTATE BROKEROPEN HOUSES SUNDAYS 1Â…4 PMmichaelsaunders.com SUNDAY'S OPEN HOUSESENGLEWOOD1135 Gasparilla Boulevard. $267,900. Ron Paul. 941-483-0866. N6101516 873 Fawnspring Court. $155,000. Susan Gilmore. 941-223-0832. D6101743NOKOMIS/NORTH VENICE2156 Muskogee Trail. $500,000. Janet Oberholtzer. 484-798-7824. N6101745 151 Inlets Boulevard 151. $264,900. Marilyn Tibball. 941-350-1832. N6100469NORTH PORT1992 Coconut Palm Circle. $285,995. Ken Callahan. 941-676-0901. D5922057 2924 Phoenix Palm Terrace. $249,900. Ken Callahan. 941-6760901. D6101890PORT CHARLOTTE24123 Riverfront Drive. $389,000. Genevieve Ramachandran. 941-2681511. C7402813 3773 Cobblestone Lane. $234,900. Crystal Coovert. 941-322-7133. C7251290VENICE2240 Terracina Drive. $380,000. Michelle Hupp. 941-773-5464. N6101675 605 Misty Pine Drive. $379,900. Jo-Anne Sckowska. 941-321-8975. N6101702 121 Wading Bird Drive. $364,900. Nell Taylor. 941-376-9623. N6100286 20557 Pezzana Drive. $319,900. Tammy Kitt. 941-284-7272. A4408181 1690 Waxwing Court. $299,900. Kimberly Schumacher. 630-465-4107. N6101428 13869 Posada Street. $286,000. Magda Cetta Whelton. 941-4084047. N6100593 20150 Ragazza Circle 201. $279,000. Robin Sullivan. 941-467-4210. N6100972 1629 Monarch Drive 1629. $264,500. Cheryl Torres. 941-915-9026. A4400616 313 Auburn Woods Circle. $233,500. Sherrey Welch. 941-223-6318. N6101432 864 Saranac Lake Drive 206. $229,900. Charlie O'Donnell. 941416-7061. N6101727 3730 Cadbury Circle 400. $169,500. Joan McMahon. 941-306-9353. N5916597 3730 Cadbury Circle 420. $153,000. Joan McMahon. 941-306-9353. N5916974 3730 Cadbury Circle 626. $139,000. Joan McMahon. 941-306-9353. N6101339 adno=3609557-1

PAGE 40

THE NEWS WIRESTATE € NATIONAL € WORLD € BUSINESS € WEATHERSouth Korea seeks irrevocable progress by years endSee Page 2. Saturday, September 8, 2018 By JUANA SUMMERS and SARA BURNETTASSOCIATED PRESSURBANA, Ill. „ Former President Barack Obama issued a scorching critique of his successor Friday, blasting President Donald Trumps pattern of pressuring the Justice Department, his policies and reminding voters that the economic recovery „ one of Trumps favorite talking points „ began on his watch. Obamas speech at the University of Illinois at Urbana-Champaign was delivered less than two months before midterm elections that could determine the course of Trumps presidency. The remarks amounted to a stinging indictment of political life in the Trump era. It did not start with Donald Trump,Ž Obama said. He is a symptom, not the cause. Hes just capitalizing on resentments that politicians have been fanning for years.Ž Noting the history of former presidents avoiding the rough and tumble of politics, Obama acknowledged his sharp critique of Trump was something of a departure from tradition. But he said the political moment required a pushback and called for better discourse. Appealing to tribe, appealing to fear, pitting one group against another, telling people that order and security will be restored if it werent for those who dont look like us or dont sound like us or dont pray like we do „ thats an old playbook,Ž he said. Its as old as time. And in a healthy democracy, it doesnt work. Our antibodies kick in and people of good will from across the political spectrum call out the bigots and the fear-mongers and work to compromise and get things done and promote the better angels of our nature.Ž But, Obama added, when there is a vacuum in democracy, other voices “ ll the void. A politics of fear and resentment and retrenchment takes hold.Ž Obama called Trump the symptom, not the causeŽ of division and polarization in the U.S. Trump, meanwhile, claims he fell asleep watching Obamas speech. Im sorry, I watched it, but I fell asleep,Ž Trump said at a campaign appearance in Fargo, North Dakota. I found hes very good for sleeping.Ž Trump said Obama was trying to take credit for this incredible thing thats happening to our country.Ž Even as he has largely remained out of the spotlight, Obama made clear hes paid close attention to the steady stream of Obama issues scathing critique of Trump, politics of fear AP PHOTOFormer President Barack Obama speaks in Foellinger Auditorium on the University of Illinois campus in Urbana, Illinois, on Friday. OBAMA | 8 By BRENDAN FARRINGTONASSOCIATED PRESSTALLAHASSEE „ In a whirlwind of rulings, the Florida Supreme Court on Friday said voters can decide whether to ban greyhound racing and to give crime victims additional rights, but stripped a ballot question that would have made it easier to set up charter schools. Meanwhile a Leon County Circuit judge ordered three proposed constitutional amendments off the ballot because she said they combined ideas that should have been separated for voters. The proposed constitutional amendment taken off the ballot by the state Supreme Court would have made it easier to set up charter schools. Amendment 8 would have combined several ideas into one amendment including instituting term limits for school board members. It also would have allowed charter schools to set up around the state without approval by local school boards. The Supreme Court overturned lower court decisions that removed the proposed dog racing ban and whats known as Marsys Law from the ballot. The Marsys Law question spells out rights that crime victims have to have their voices heard during criminal proceedings, be noti“ ed of the custody status of defendants and have a say in any plea agreements prosecutors seek. It also attempts to protect victims from harassment by defendants and to keep personal information private. Leon County Circuit Judge Karen Gievers ruled late Wednesday to strike three questions from the ballot. Attorney General Pam Bondi quickly appealed the decision. Amendment 7 would have provided free state university tuition for the spouses and children of “ rst responders who die on the job, but it also would require a supermajority vote before university boards of trustees could raise fees. Gievers said those were two separate issues. Likewise, Amendment 9 would ban oil drilling in state waters, but it also would ban vaping in the same indoor workplaces where smoking is now banned. Amendment 11 would have removed language deemed obsolete from three current articles in the state constitution. Bondis appeal keeps the questions on the ballot for now. The rulings come as supervisors of elections are preparing ballots for the Nov. 6 election. The four ballot questions removed from the two courts were proposals approved by the states Constitution Revision Commission, which meets every 20 years to proposed changes to the constitution. Any constitutional amendment needs approval from 60 percent of voters in order to pass.Courts remove 4 Florida ballot questions, restore 2 others By KEN THOMAS, ZEKE MILLER and ERIC TUCKERASSOCIATED PRESSFARGO, N.D. „ President Donald Trump declared Friday the U.S. Justice Department should investigate and unmask the author of a bitingly critical New York Times opinion piece purportedly written by a member of an administration resistanceŽ movement straining to thwart his most dangerous impulses. Trump cited national securityŽ as the reason for such an extraordinary probe, and he called on Attorney General Jeff Sessions to get it going. He also said he was exploring bringing legal action against the newspaper over publication of the essay two days earlier. Jeff should be investigating who the author of that piece was because I really believe its national security,Ž Trump said. If the person has a high-level security clearance, he said, I dont want him in those meetings.Ž A White House of“ cial later said Trumps call for a government investigation was an expression of his frustration with the essay, not an order for federal prosecutors to take action. Though the article was strongly critical of Trump, no classi“ ed information appears to have been revealed by the author or leaked to the newspaper, which would be a crucial bar to clear before a leak investigation could be contemplated. The department does not con“ rm or deny investigations,Ž said Sarah Isgur Flores, a spokeswoman. Trumps call is the latest test of the independence of his Justice Department, which is supposed to make investigative and charging decisions without political interference from the White House. It also re” ects an expansive view of White House authority that cuts to the heart of special counsel Robert Muellers investigation.Trump urges Sessions to unmask resistance writer AP PHOTOPresident Donald Trump speaks at a fundraiser in Fargo, North Dakota, Friday. By JENNIFER KAYASSOCIATED PRESSMIAMI „ Florence could cause dangerous surf and rip currents along parts of the U.S. East Coast this weekend as the storm swirls across the Atlantic, according to forecasters at the National Hurricane Center. Though weakened to a tropical storm, Florence was expected to regain hurricane strength as it neared Bermuda. Large swells were likely to start hitting the British island territory in the north Atlantic Ocean on Friday. Forecasters said it was too soon to tell where the storm would go. Some forecast models showed Florence slamming into land by late next week, while others indicated the storm would curve away from shore. South Carolinas Emergency Management Division said that, although it was too early to tell if the storm would have any impact on the state, it was advising coastal residents to start making contingency plans. The risk of other direct impacts associated with Florence along the U.S. East Coast next week has increased. However, there is still very large uncertainty in model forecasts of Florences track beyond day (“ ve), making it too soon to determine the exact location, magnitude, and timing of these impacts,Ž hurricane specialist Robbie Berg wrote in a forecast advisory. Improving atmospheric conditions were expected to allow Florence to regain its former strength. The storm reached major hurricane status Wednesday, peaking with maximum sustained winds of 130 mph. Meanwhile, two low pressure systems off the coast of Africa behind Florence also had high chances of developing into tropical storms, forecasters said. Since we are near the peak of hurricane season, this is a good time for everyone who lives in a hurricane-prone area to ensure they have their hurricane plan in place,Ž hurricane specialist David Zelinsky wrote in a forecast advisory. The National Hurricane Center said Florences maximum sustained winds Friday evening were estimated to be 65 mph.Florence could cause dangerous surf along US coastTRUMP | 8

PAGE 41

Page 2 E/N/C www.yoursun.com The Sun | Saturday, September 8, 2018STATE/WORLD NEWSDAYTONA BEACH (AP) „ Authorities thought a U.S. Army veteran was killed on Veterans Day as he was robbed for his truck while trying to help a stranded motorist. But sheriffs investigators in Volusia County, Florida, now say Carlos CruzEchevarria was executedŽ last November to keep him from testifying in a road rage case. The Daytona Beach News-Journal reports that Cruz-Echevarria, 60, was killed after stopping to help someone in a disabled car. His truck was later found burned. Months later, DNA has linked Benjamin Bascom, 24, to the car. Investigators then learned that Kelsey McFoley, 28, hired him to kill the man. Deputies said Melissa Rios Roque, 21, assisted in planning the shooting and helped Bascom get away. All three were arrested on “rst-degree murder charges. Ive been a cop for 32 years and this is one of the most heinous, despicable, cowardly acts that Ive ever witnessed,Ž Volusia County Sheriff Mike Chitwood said during a media conference Thursday. Youve got a pack of animals, (who) once again illustrate that human life is cheap on the street. A road rage incident where a man does what hes supposed to do, notify the police (and) cooperate with the system. His thanks is to wind up with multiple bullets in his head.Ž Cruz-Echevarria was killed weeks before had been scheduled to give a deposition in the road rage case against McFoley in December. The case began May 2, 2017, as Cruz-Echevarria was behind McFoley in traf“c. McFoley didnt move when the light turned green. An arrest af“davit says Cruz-Echevarria honked his horn and passed McFoley. Later McFoley pulled next to Cruz-Echevarria and asked if he had a problem, the arrest report said. Cruz-Echevarria responded, No, but maybe you doŽ before more words were exchanged. The two men got out of their vehicles, and McFoley pointed a gun at Cruz-Echevarria. Cruz-Echevarria picked McFoley out of a photo lineup and he was charged on June 1, 2017. An October court document announcing that he would give a deposition on Dec. 7 also listed Cruz-Echevarrias address. Of“cials said Bascom soon began staking out Cruz-Echevarrias home. Bascom was arrested Wednesday at Orlando International Airport, carrying a one-way ticket to Texas. McFoley and Roque were arrested Tuesday. Court records show McFoley has 29 previous felony charges and nine misdemeanor charges, meaning the road-rage case carried the potential for signi“cant prison time. No attorneys were listed on the suspects court records.Sheriff: Army vet killed in murder-for-hire plot in Florida MORE HEADLINE NEWS FROM AROUND THE STATEA traffic stop, and a proposal: She said yes in Miami BeachMIAMI BEACH (AP) „ A woman was in for a huge surprise when Miami Beach police pulled her over. She and her boyfriend got out of the car. An of“cer asked the boyfriend if he had anything to say. And thats when the man, identi“ed as Kenneth, got down on one knee, held out a ring and said, I just want you to marry me.Ž A video tweeted by Miami Beach Police shows her covering her face, saying Oh my God ... crazy.Ž She tells the of“cer she doesnt know what to say. She looks back at her boyfriend, waiting on bended knee, and looks closer at the ring. Finally, she says Yes,Ž and police say Congratulations, guys!Ž Spokesman Ernesto Rodriguez said Kenneth had come into the station asking for help with his proposal.Deputy fired for sleeping on job after Parkland shootingPARKLAND (AP) „ Authorities say a Florida deputy has been fired for sleeping while on duty at a Florida school where 17 people had been killed a month earlier. Broward Sheriffs of“cials say 40-year-old Deputy Moises Carotti was “red last week. He had been suspended pending an internal investigation. Carotti had been assigned to Marjory Stoneman Douglas High School to help boost security in the aftermath of Februarys shooting. About a month after the shooting, authorities say a student told another sergeant theyd spotted Carotti asleep in his patrol car. The sergeant reported waking Carotti by knocking on the window. An internal report says the brother of the shooter illegally came onto school grounds shortly before Carotti was found sleeping. Carotti told investigators he didnt feel well and should have called in sick.Divers find body inside sunken car in retirement communityDEERFIELD BEACH (AP) „ Divers from a South Florida sheriffs of“ce have recovered the body of woman from a car that was submerged in a lake in a retirement community. Broward Sheriffs Of“ce spokeswoman Joy Oglesby said in a news release that a resident of Century Village in Deer“eld Beach reported seeing a portion of a car protruding from the water on Thursday evening. Deputies and divers recovered a womans body from the Toyota Corolla late Thursday. Oglesby says detectives are working on identifying the woman. The medical examiner will determine the cause of death.Brother of famed Dodgers manager killed in Florida car crashBOCA RATON (AP) „ Authorities in Florida say the brother of legendary Los Angeles Dodgers manager Tommy Lasorda has been killed in a car crash involving a police of“cer. The Palm Beach County Sheriffs Of“ce said in an email that 83-year-old Joseph Lasorda made a left turn in front of an unmarked Boca Raton police SUV driven by 30-year-old Sgt. Doug Immler on Thursday night. The accident report says Immler had a green light. Lasorda was taken to Delray Medical Center, where he died. While the crash happened in Boca Raton, police of“cials asked the sheriffs of“ce to investigate since it involved a police of“cer. Of“cials say Immler was taken to a hospital for treatment of minor injuries. Lasordas wife Gaetana Lasorda told the Palm Beach Post her husband was personality-plusŽ and a friend to everyone.Ž2nd bank says no to Florida candidate who supports potTALLAHASSEE (AP) „ Floridas Democratic candidate for agriculture commissioner says a second bank has terminated her campaign account because she supports medical marijuana. Nikki Frieds campaign manager, Alicia Stallworth, told the Miami Herald that BB&T called the campaign Aug. 29 to tell them that their bank account had to be closed within 30 days. Stallworth says the bank sent them an email last Friday saying the account had to be closed by Wednesday. Frieds campaign had previously used Wells Fargo until that “nancial institution closed her accounts last month, just weeks before the Aug. 28 primary, which Fried won. Fried is a Fort Lauderdale-based lawyer and medical marijuana lobbyist. Florida voters legalized medical marijuana in 2016, but some banks are reluctant to do business with an industry that remains illegal under federal law. BB&T released a statement saying theyre complying with federal law.Man diving off Florida coast found deadJUPITER (AP) „ Authorities say a man who was diving off the east coast of Florida has been found dead. The Palm Beach Post reports authorities were called to a report of an unresponsive diver in the waters off Jupiter late Thursday. The diver had been brought in by a dive boat and was pronounced dead at the scene. Authorities have not released the mans identity. Palm Beach County Fire Rescue Capt. Albert Borroto says the dive boat crew told paramedics the man had been under water for an extended period of time. An of“cial cause of death has not yet been released. By HYUNG-JIN KIM and KEN THOMASASSOCIATED PRESSSEOUL, South Korea „ South Korean President Moon Jae-in said Friday he is pushing for irrevocable progressŽ in efforts to rid North Korea of its nuclear weapons by the end of this year as he prepares for his third summit with North Korean leader Kim Jong Un. Meanwhile, U.S. President Donald Trump said he was expecting to get a positiveŽ letter from Kim after South Korean special envoys traveled to Pyongyang this week to help resolve the nuclear stalemate and pave the way for the Sept. 18-20 Moon-Kim summit. South Korean of“cials say the summit in Pyongyang will focus on how to achieve denuclearization of the Korean Peninsula „ the goal that Kim and Trump agreed to at their own historic face-to-face meeting in Singapore in June. Diplomatic progress since then has been slow. After returning home from North Korea, the South Korean envoys said Thursday that Kim still has faith in Trump and reaf“rmed his commitment to a nuclear-free Korean Peninsula, although he expressed frustration over skepticism about his sincerity. Chief envoy Chung Eui-yong said Kim wanted to denuclearize before Trumps current term ends in early 2021. On Friday, Trump was upbeat about the North Korean leaders overtures, describing as a very positive statement what he said about me and also what he said about he wants to denuclearize during the Trump administration.Ž Trump said hes expecting to get a letter in the coming days that Kim is sending to him through Secretary of State Mike Pompeo. It was a reference to the message from Kim to Trump that South Korea said Thursday it would be forwarding to the United States. During their visit on Wednesday, the envoys had forwarded a message from Trump to Kim. I know that a letter is being delivered to me, a personal letter from Kim Jong Un to me,Ž Trump told reporters aboard Air Force One as he traveled to a campaign event in North Dakota. I think its going to be a positive letter.Ž Still, the next step in nuclear diplomacy is uncertain. Negotiators seem deadlocked over whether North Korea truly intends to denuclearize as it has pledged numerous times in recent months. North Korea has dismantled its nuclear and rocket engine testing sites, but U.S. of“cials want more serious, concrete action taken before North Korea obtains outside concessions. North Korea, which says its nuclear program is aimed at countering U.S. military threats, has demanded the United States jointly declare with that country and South Korea an end to the 195053 Korean War, which was halted by an armistice, not a peace treaty.SKorea seeks irrevocable progress on nukes by years end AP PHOTOSouth Korean President Moon Jae-in smiles as he presides over a Thursday meeting to make preparations for the upcoming summit between South and North Korea in Pyongyang, NorthKorea. By JON GAMBRELL and NASSER KARIMIASSOCIATED PRESSTEHRAN, Iran „ Iran and Russia on Friday backed a military campaign to retake the last rebel-held stronghold in Syria as Turkey pleaded for a cease-“re, narrowing the chances of a diplomatic solution to avoid what many say would be a bloody humanitarian disaster. The trilateral summit in Tehran involving Iranian President Hassan Rouhani, Russian President Vladimir Putin and Turkish President Recep Tayyip Erdogan puts further pressure on the rebel forces still operating in Syrias northwestern Idlib province, including about 10,000 hard-core jihadists and al-Qaidalinked “ghters. It left the chance, however slim, for further diplomacy to try to separate civilians and rebels from the Islamic militants in Idlib. While Putin called for the total annihilation of terrorists in Syria,Ž he left open the possibility of a cease-“re. Rouhani as well spoke of cleansing the Idlib region of terrorists,Ž while also noting the need of protecting civilians. Turkey, which backed opposition forces against Syrian President Bashar Assad, fears a military offensive will touch off a ”ood of refugees and destabilize areas it now holds in Syria. Ankara also has hundreds of troops manning 12 observation posts in Idlib. Idlib isnt just important for Syrias future; it is of importance for our national security and for the future of the region,Ž Erdogan said. Any attack on Idlib would result in a catastrophe. Any “ght against terrorists requires methods based on time and patience. We dont want Idlib to turn into a bloodbath.Ž Erdogan also sought to use Persian literature to drive home his point in Tehran, quoting the poet Saadi: If youve no sympathy for human pain, the name of a human you cannot retain.Ž The U.S. also warned against an assault in Idlib, with Ambassador Nikki Haley telling the U.N. Security Council that the consequences will be dire.ŽHigh-stakes diplomacy as battle for Syrias Idlib looms MORE HEADLINE NEWS FROM AROUND THE WORLDIraqi protesters set fire to Iran consulate in southern cityBAGHDAD (AP) „ Angry protesters stormed the Iranian consulate in the southern city of Basra Friday, setting a “re inside as part of ongoing demonstrations that have turned deadly in the past few days, a security of“cial and eyewitnesses said. At least 10 protesters have died in clashes with security forces since Monday, including three who were shot dead by security forces on Thursday night as protesters lobbed Molotov cocktails and set “re to a government building and of“ces of Shiite militias in the city. Residents of Basra and other cities in Iraqs oil-rich southern Shiite heartland have been protesting since July over endemic corruption, soaring joblessness and poor public services. France says Russia satellite spied in Star Wars hostilityPARIS (AP) „ A Russian satellite with big earsŽ cozied up to a French one last year in an apparent effort to eavesdrop on secure military communications, Frances defense minister alleged Friday. In what she said amounted to a Star WarsŽ above the Earth, Florency Parly named the Russian satellite as Louch-Olymp. She said it approached the AthenaFidus, a French-Italian satellite launched in 2014 and used for secure military communications and the planning of operations. Trying to listen to ones neighbor is not only unfriendly. Its called an act of espionage,Ž Parly said in a speech in the southern city of Toulouse. It got close. A bit too close. So close that one really could believe that it was trying to capture our communications.ŽRenzo Piano offers new bridge design for his beloved GenoaROME (AP) „ Architect Renzo Piano has offered a new bridge design for his beloved hometown of Genoa to replace the one that collapsed last month, killing 43 people, saying it must be built to last 1,000 years and be simple, solid ... but not banal.Ž Piano joined city and regional of“cials on Friday to present the plans for the new bridge, which of“cials hope to have operational by November 2019. Piano said it would likely be built in steel and recall the shape of a ship in a nod to Genoas maritime tradition.

PAGE 42

The Sun | Saturday, September 8, 2018 www.yoursun.com E/N/C Page 3NATIONAL NEWS/STOCKSABSmCpGrA m 65.32 -.48 +43.9AMGYackFocN d 22.10 -.35 +13.6 YacktmanI d 23.98 -.26 +13.5AberdeenIntlSmCpA m 30.46 -.91 +3.9AkreFocRetail m 37.02 -.25 +24.8AlgerSmCpGrB m 8.31 -.09 +41.2AlpineDynDivInstl 4.07 -.07 +9.2AmanaMutGrInv b 39.86 -.29 +23.8 MutIncInv b 52.70 +.05 +14.7American CenturyCptlValInv 9.07 -.05 +11.7 HYMuniInv 9.63 -.03 +3.3 HeritageInv 24.99 -.24 +19.8 IntTrmTxFrBdInv 11.13 -.04 -.3 UltraInv 51.22 -1.18 +26.9American FundsAMCpA m 34.20 -.49 +21.3 AmrcnBalA m 27.76 -.20 +9.0 AmrcnHiIncA m 10.22 -.01 +3.6 AmrcnMutA m 42.55 -.16 +13.7 BdfAmrcA m 12.53 -.04 -2.2 CptWldGrIncA m 50.08 -1.14 +6.1 CptlIncBldrA m 60.05 -.50 +.4 EuroPacGrA m 51.82 -1.54 -.2 FdmtlInvsA m 64.10 -.88 +14.0 GlbBalA m 31.50 -.44 +1.4 GrfAmrcA m 55.14 -1.17 +20.8 IncAmrcA m 23.14 -.17 +5.8 InvCAmrcA m 41.19 -.48 +13.4 NewWldA m 62.76 -1.72 -.4 NwPrspctvA m 45.78 -1.11 +11.9 SmCpWldA m 59.73 -1.29 +15.2 TheNewEcoA m 48.29 -1.25 +17.3 WAMtInvsA m 46.40 -.20 +16.2BairdAggrgateBdInstl 10.52 -.05 -1.8 CorPlusBdInstl 10.86 -.05 -1.5BaronAsstRetail b 80.54 -.89 +24.4 GrRetail b 81.39 -1.20 +31.3 PtnrsRetail b 58.15 -2.24 +24.1BerkshireFoc d 29.01 -.37 +47.3BlackRockAlCpEngyRsInvA m 11.39 -.38 +16.6 EqDivInstl 23.74 -.16 +14.8 GlbAllcIncInstl 19.51 -.28 +2.3 GlbAllcIncInvA m 19.39 -.28 +2.0 HYBdSvc b 7.64 -.03 +3.4 StrIncOpIns 9.72 -.02 +1.2 TactOppsInvA m 14.99 +.03 +9.6BruceBruce 539.62 -3.74 +4.4CGMFoc 46.62 +.41 -5.0ClipperClipper 122.24 -2.08 +17.2ColumbiaLgCpValA m 14.62 -.10 +10.9DFAEMktCorEqI 20.65 -.65 -5.1 EmMktsValInstl 28.84 -.75 -3.0 FvYrGlbFIIns 10.94 -.01 -.1 IntlCorEqIns 13.52 -.38 +.3 IntlSmCoInstl 20.04 -.56 +.4 IntlSmCpValIns 20.81 -.55 -4.0 USCorEq1Instl 24.63 -.27 +20.6 USCorEqIIInstl 23.05 -.26 +20.0 USLgCpValInstl 39.78 -.34 +15.6 USSmCpInstl 39.34 -.60 +23.1 USSmCpValInstl 40.75 -.86 +21.5 USTrgtedValIns 26.35 -.51 +20.6Delaware InvStrategicIncA m 7.94 -.02 -1.8DeutscheCorEqA m 29.61 -.40 +19.0 CorEqS 29.93 -.40 +19.3 GNMAS 13.31 -.03 -1.1Dodge & CoxBal 108.35 -.77 +10.3 Inc 13.44 -.03 -.4 IntlStk 42.04 -1.18 -5.6 Stk 212.31 -2.30 +17.7DoubleLineTtlRetBdI 10.38 -.03 -.3 TtlRetBdN b 10.38 -.02 -.6DreyfusMidCpIdxInvs 39.96 -.34 +19.6 MnBd 11.52 -.04 ... NYTxExBd 14.49 -.05 -.6 OppcSmCpInv 39.24 -.86 +21.1 ShrtTrmIncD 10.05 -.01 -1.2Eaton VanceDivBldrA m 15.23 -.07 +17.9EdgewoodGrInstl 35.32 -.82 +24.5FMICommonStk 27.69 -.27 +13.3 LgCp 22.82 +.03 +15.8FPACptl 34.12 -.43 +7.6 Crescent d 35.15 -.47 +7.1FederatedHiIncBdA f 7.41 ... +1.8 IntlSmMidCoA m 38.48 -.84 +3.7 KaufmannA m 6.74 -.09 +29.5Fidelity500IdxIns 100.70 -1.00 +18.7 500IdxInsPrm 100.70 -1.00 +18.7 500IndexPrm 100.70 -1.00 +18.7 AsstMgr50% 18.50 -.19 +5.8 BCGrowth 102.87 -2.71 +26.6 Balanced 25.04 -.29 +11.5 Canada 53.24 -.87 +1.5 Cap&Inc 10.03 -.10 +4.4 Contrafund 13.80 -.27 +23.7 ContrafundK 13.80 -.27 +23.8 DivGro 34.34 -.12 +15.5 EmMkts 29.15 -.95 -3.6 EmergMketsOpps 18.62 -.62 -7.4 EmergingAsia 40.61 -1.37 -.7 ExMktIdxPr 68.83 -1.05 +22.2 Fidelity 47.37 -.73 +20.1 FocusedStock 27.18 -.28 +29.8 FourinOneIdx 46.02 -.65 +11.0 Frdm 2020 16.34 -.20 +5.5 Frdm 2025 14.26 -.19 +6.2 Frdm 2030 17.89 -.28 +7.7 GNMA 11.11 -.03 -1.4 GroCo 19.75 -.57 +29.1 12 mo Fund NAV chg %rtn 12 mo Fund NAV chg %rtn Mutual Funds Interest ratesThe yield on the 10-year Treasury note rose to 2.94 percent Friday. Yields affect interest rates on mortgages and other consumer loans. NET 1YR TREASURIES LAST PVS CHG AGO 5.00 4.50 4.25 1.88 1.38 1.13 PRIME RATE FED FUNDS 3-month T-bill 2.13 2.13 ... 1.04 6-month T-bill 2.30 2.29 +0.01 1.14 52-wk T-bill 2.50 2.46 +0.04 1.20 2-year T-note 2.69 2.62 +0.07 1.27 5-year T-note 2.82 2.74 +0.08 1.63 7-year T-note 2.89 2.82 +0.07 1.87 10-year T-note 2.94 2.87 +0.07 2.05 30-year T-bond 3.10 3.05 +0.05 2.66 NET 1YR BONDS LAST PVS CHG AGO Barclays Glob Agg Bd 2.05 2.07 -0.02 1.49 Barclays USAggregate 3.32 3.34 -0.02 2.41 Barclays US Corp 3.97 4.00 -0.03 3.07 Barclays US High Yield 6.31 6.31 ... 5.55 Moodys AAA Corp Idx 3.94 3.97 -0.03 3.61 10-Yr. TIPS .79 .82 -0.03 .25Commodities Energy futures finished mostly higher Friday. U.S. crude oil was flat, while natural gas, heating oil and wholesale gasoline rose. Gold, silver and copper declined.Crude Oil (bbl) 67.75 67.77 -0.03 +12.1 Ethanol (gal) 1.29 1.28 +0.62 -2.8 Heating Oil (gal) 2.22 2.21 +0.41 +6.9 Natural Gas (mm btu) 2.78 2.77 +0.14 -6.0 Unleaded Gas (gal) 1.97 1.95 +0.97 +9.5 FUELS CLOSE PVS %CHG %YTD Gold (oz) 1193.60 1197.90 -0.36 -8.6 Silver (oz) 14.07 14.08 -0.06 -17.5 Platinum (oz) 780.40 790.90 -1.33 -16.5 Copper (lb) 2.60 2.62 -0.57 -20.6 METALS CLOSE PVS %CHG %YTD Cattle (lb) 1.10 1.09 +0.96 -10.6 Coffee (lb) 1.02 1.02 +0.24 -18.8 Corn (bu) 3.54 3.54 +0.21 +1.0 Cotton (lb) 0.82 0.81 +0.92 +4.5 Lumber (1,000 bd ft) 438.60 435.70 +0.67 -2.1 Orange Juice (lb) 1.60 1.56 +2.01 +17.3 Soybeans (bu) 8.32 8.27 +0.64 -12.6 Wheat (bu) 4.86 4.86 +0.05 +13.9 AGRICULTURE CLOSE PVS %CHG %YTD USD per British Pound 1.2924 -.0009 -.07% 1.3085 Canadian Dollar 1.3172 +.0033 +.25% 1.2144 USD per Euro 1.1566 -.0059 -.51% 1.2003 Japanese Yen 111.06 +.23 +.21% 108.65 Mexican Peso 19.3192 +.0391 +.20% 17.6767 1YR. MAJORS CLOSE CHG %CHG AGO Israeli Shekel 3.5900 +.0071 +.20% 3.5250 Norwegian Krone 8.4401 +.0207 +.25% 7.7483 South African Rand 15.2250 -.1260 -.83% 12.8302 Swedish Krona 9.0641 -.0401 -.44% 7.9361 Swiss Franc .9689 +.0029 +.30% .9526 EUROPE/AFRICA/MIDDLE EAST Australian Dollar 1.4066 +.0180 +1.28% 1.2453 Chinese Yuan 6.8430 +.0075 +.11% 6.5006 Hong Kong Dollar 7.8499 +.0003 +.00% 7.8131 Indian Rupee 72.069 +.132 +.18% 63.991 Singapore Dollar 1.3782 +.0036 +.26% 1.3411 South Korean Won 1128.67 +6.06 +.54% 1128.49 Taiwan Dollar 30.82 +.04 +.13% 30.05 ASIA/PACIFICForeign Exchange The dollar strengthened Friday versus the Japanese yen, euro and British pound. The U.S. currency also rose versus the Swiss franc, Canadian dollar and Mexican peso.LAST6 MO AGO 1 YR AGO GroCo 21.09 -.60 +28.2 GroCoK 21.10 -.59 +28.3 Independence 41.21 -.72 +20.3 IntlDiscv 43.03 -1.29 -.7 IntlGr 16.00 -.44 +4.9 IntlIdxPremium 41.01 -1.17 +.3 IntlRlEstt 11.50 -.19 +4.6 IntlVal 10.03 -.25 -1.4 InvmGradeBd 10.92 -.05 -1.3 InvmGradeBd 7.69 -.03 -1.7 JapanSmlrCo 17.44 -.51 +2.5 LatinAmerica 20.57 +.01 -19.8 LowPrStk 55.27 -.78 +10.9 LvrgdCoStk 33.75 -1.33 +10.4 Magellan 11.07 -.18 +21.6 MegaCapStock 16.75 -.17 +16.1 MidCapValue 24.67 -.30 +8.1 NYMuniInc 12.86 -.04 -.7 NewMillennium 43.01 -.38 +19.0 Nordic 52.43 -.95 +3.2 OTCPortfolio 12.96 -.36 +26.4 Overseas 49.27 -1.28 +2.1 Puritan 24.80 -.31 +13.0 SCGrth 30.42 -.40 +35.1 TaxFreeBond 11.26 -.04 -.1 TotalBond 10.34 -.04 -1.3 TtlMktIdxF 83.12 -.90 +19.4 TtlMktIdxPrm 83.11 -.90 +19.3 USBdIdxInsPrm 11.21 -.05 -2.0 ValDiscv x 28.95 -.66 +9.9Fidelity AdvisorLargeCapA m 35.41 -.37 +17.1 LimitedTermBdA m 11.26 -.02 -.8 NewInsI 35.09 -.60 +21.3 StgInc 12.13 -.05 NAFidelity SelectBiotechnology 23.83 -.74 +10.1 Energy 45.43 -2.05 +21.0 Gold 15.57 -.60 -31.9 HealthCare 26.58 -.43 +21.6 HealthCareSvcs 105.13 +.31 +31.4 Leisure 15.78 -.14 +12.1 Materials 82.37 -1.20 +5.3 MedTech&Devcs 54.41 -.51 +28.9 NaturalGas 24.70 -.46 +13.4 NaturalRes 29.31 -1.20 +14.8 Pharmaceuticals 21.13 -.22 +12.4 Semicon 11.21 -.39 +24.9 Wireless 10.47 -.13 +10.0First EagleGlbA m 57.91 -.93 +2.3First InvestorsGlbA m 8.60 -.18 +10.0 TtlRetA m 20.17 -.15 +6.8FirsthandTechOpps 12.56 -.44 +40.6Franklin TempletonCATxFrIncA m 7.26 -.05 -.2 EqIncA m 26.04 -.13 +13.6 FdrTFIncA m 11.62 -.07 -.1 FloridaTFIncA m 10.44 -.04 +.2 GlbBdAdv 11.27 -.03 -2.1 GlbBdC m 11.34 -.03 -2.8 Gr,IncA m 26.59 -.49 +2.7 GrA m 104.81 -1.22 +19.6 GrOppsA m 42.62 -.95 +24.3 IncA m 2.31 -.02 +3.5 IncAdv 2.29 -.02 +3.6 IncC m 2.34 -.03 +2.9 RisingDivsA m 64.71 -.32 +17.3 TtlRetA m 9.47 -.03 -1.9 UtlsC m 18.96 +.11 +.3GERSPUSEq 57.36 -.68 +16.8GabelliAsstAAA m 61.77 -.25 +13.5 EqIncAAA m 23.11 -.14 +9.5 Val25A m 16.27 -.02 +8.5GlenmedeSmCpEqAdv 32.45 -.55 +21.8Goldman SachsShrtDurGovtA m 9.73 -.01 -.5HarborCptlApprecInstl 79.70 -1.93 +24.0 IntlInstl 62.31 -2.43 -4.5Harding LoevnerIntlEqInstl d 22.46 -.75 +5.6HeartlandValPlusInv m 36.89 -.46 +27.7HennessyCrnrstnGrInv b 24.75 -.33 +14.3 GasUtilityInv b 29.71 +.13 -1.1HodgesRetail m 48.87 -1.47 +12.7INVESCODivIncInv b 24.26 +.04 +4.6 EngyA m 24.69 -1.10 +12.2 EngyInv b 24.58 -1.09 +12.2 EuropeanGrA m 37.54 -.91 -4.1 GrAllcA m 16.23 -.22 +7.2 QualIncA m 11.49 -.05 -1.9 SmCpEqA m 16.53 -.25 +19.1 TechInv b 51.85 -1.62 +21.2IvyAsstStratB m 22.85 -.41 +8.5JPMorganCoreBondR6 11.25 -.04 -1.0 InvCnsrvGrA m 12.72 -.09 +3.6 MCapValL 41.91 -.26 +12.1Janus HendersonBalancedC m 34.72 -.21 +14.0 ContrarianT 21.31 -.36 +18.9 EnterpriseT 132.93 -1.57 +22.8 FlexibleBondS b 10.01 -.04 -2.2 GlobalLifeSciT 63.72 -1.33 +14.9 GlobalValueT 15.10 -.15 +5.0 High-YieldT 8.23 -.02 +2.2 MidCapValueL 17.53 -.10 +10.9 MidCapValueT 17.12 -.10 +10.7 OverseasT 31.19 -1.07 +.4 ResearchT 52.49 -.86 +21.4 Short-TermBondT 2.98 ... +.2 SmallCapValueL 24.33 -.21 +15.3 VentureT 89.57 -1.29 +26.8John HancockBdI 15.35 -.05 -1.1 DiscpValI 22.64 -.16 +15.4 DiscpValMCI 23.79 -.29 +12.2 MltMgLsBlA b 15.30 -.20 +5.6 MltmgrLsGr1 b 16.40 -.27 +7.8Litman GregoryMtrsIntlInstl 16.54 -.53 -2.9Lord AbbettShrtDurIncF b 4.17 ... +1.0MFSMAInvsTrustB m 33.00 -.40 +15.0 ValI 40.98 -.08 +10.1MainStayMacKHYCorpBdA m 5.63 -.01 +3.0Mairs & PowerGrInv 129.53 +.57 +18.2Manning & NapierPrBlndCnsrvTrmS 13.69 -.08 +2.0 PrBlndMaxTrmS 21.89 -.34 +11.4Marsico21stCentury 32.67 -.17 +26.7MatthewsAsianGrIncInv 15.84 -.34 -3.7MeridianGrLegacy d 47.46 -.41 +26.2Metropolitan WestTtlRetBdI 10.35 -.05 -1.5 TtlRetBdPlan 9.75 -.04 -1.4Midas FundsMidas m .95 -.03 -28.6 MidasMagic m 20.02 -.37 +20.3NeedhamGrRetail b 44.76 -1.09 +5.7Neuberger BermanSmCpGrInv 44.61 -.36 +38.6NicholasNicholas 67.10 -.41 +17.9NuveenNYMnBdI 10.76 -.04 +.2Oak AssociatesEmergTech 5.93 -.15 +27.0 LiveOakHlthSci 20.91 -.08 +9.5 PinOakEq 70.62 -1.00 +20.4 RedOakTechSel 28.36 -.73 +27.1OakmarkEqAndIncInv 32.32 -.39 +7.4 GlbInv 31.73 -.92 +3.8 IntlInv 25.13 -.69 -7.1 Inv 87.73 -1.48 +14.5 SelInv 44.84 -1.43 +2.9Old WestburyLgCpStrats 14.84 -.30 +8.6OppenheimerDevMktsY 40.09 -1.39 -2.1 GlbStrIncA m 3.69 -.01 -2.8 IntlGrY 40.65 -1.70 -2.2PGIM InvestmentsJenUtlA m 14.44 +.04 +2.1 JennisonBldA m 22.96 -.35 +19.9 QMAIntlEqC m 6.96 -.21 -5.3 QMASmCpValZ 21.11 -.28 +18.9 TtlRetBdZ 14.01 -.07 -1.4PIMCOAlAstInstl 11.57 -.14 -.7 IncA m 11.87 -.05 +.5 IncI2 11.87 -.05 +.8 IncInstl 11.87 -.05 +.9 ShrtTrmIns 9.88 +.01 +2.6 TtlRetIns 9.90 -.09 -2.6PRIMECAP OdysseyAgrsGr 51.53 -1.60 +34.2 Gr 42.72 -1.20 +30.4 Stk 34.07 -.39 +19.9PaxBalIndvInv b 23.01 -.26 +8.2PioneerA m 31.03 -.29 +17.4PrincipalDiversIntlIns 13.16 -.47 -1.0 SAMgCnsGA m 18.69 -.26 +9.3PutnamGlbUtlsB m 13.60 +.04 -.2 IntlGrB m 19.66 -.82 +2.0 SmCpValA m 14.16 -.17 +14.4ReynoldsBlueChipGr b 67.01 -1.27 +27.1RoyceSmCpValSvc m 11.22 -.30 +26.7RydexElectronicsInv 137.09 -4.51 +17.0 HCH b 28.91 -.37 +17.8 NASDAQ100Inv 39.41 -1.13 +24.2SchwabHC 27.05 -.29 +12.4 SP500Idx 44.83 -.44 +19.0State FarmGr 81.63 -.51 +12.4Sterling CapitalStrtonSmCpVlIns 89.00 -.99 +16.0T. Rowe PriceBCGr 111.64 -2.52 +25.4 Bal 24.59 -.32 +6.9 Comm&TeInv 106.24 -3.11 +14.8 CorpInc 9.16 -.04 -2.7 CptlAprc 30.24 -.15 +10.9 EMStk d 39.81 -1.38 -4.6 EqIdx500 d 77.31 -.77 +18.5 EqInc 34.09 -.19 +13.2 FinclSvcs 29.61 -.15 +19.4 GNMA 8.94 -.02 -1.1 GlbTech 17.06 -.98 +7.9 GrStk 70.60 -1.74 +20.0 HlthSci 82.00 -1.55 +18.8 InsLgCpGr 42.97 -.98 +26.4 IntlEqIdx d 13.66 -.40 +.2 IntlStk d 17.91 -.49 +.1 IntlValEq d 13.89 -.39 -4.7 MdCpGr 97.21 -.78 +19.3 MdCpVal 31.50 -.42 +11.9 NJTFBd 11.84 -.04 +.7 NewAmericaGr 55.68 -.96 +25.2 NewAsia d 17.72 -.65 -1.4 NewHorizons 65.03 -.72 +33.2 NewInc 9.16 -.04 -1.7 OverseasStk d 10.80 -.32 +.1 RlEstt d 28.52 -.41 +3.5 Rtr2020 22.90 -.25 +5.7 Rtr2025 17.92 -.22 +6.6 Rtr2030 26.48 -.37 +7.4 Rtr2035 19.42 -.29 +8.0 Rtr2040 27.93 -.44 +8.6 RtrBal 15.44 -.12 +3.9 SciandTech 48.99 -2.22 +17.4 SpectrumGr 25.28 -.46 +11.2 SpectrumInc 12.27 -.06 -.6 SummitMnIncInv 11.68 -.04 +.4 TFShrtInterm 5.52 -.01 -.7 TxEfficientEq d 33.29 -.45 +24.6 Val 37.66 -.17 +9.9TIAA-CREFEqIdxIns 21.46 -.23 +19.3 IntlEqIdxIns 19.22 -.55 +.4Third AvenueValIns d 48.09 -.62 +3.4ThompsonBd 11.51 ... +3.2 LgCp 70.32 -.45 +15.3ThornburgInvmIncBldrA m 21.42 -.15 +5.9ThriventIncA m 8.84 -.05 -1.1TocquevilleGold m 29.15 -.54 -29.0TouchstoneLargeCpFocA m 46.15 -.64 +19.2TransamericaAsAlGrC m 14.86 -.27 +7.6 AsAlModC m 11.99 -.14 +3.0U.S. Global InvestorGlbRes b 5.33 -.23 -6.1 GoldPrcMtls b 6.41 -.22 -22.5USAACrnrstnMod 14.77 -.19 +2.8 GrInc 26.36 -.25 +15.7 GvtSec 9.51 -.03 -1.8 HiInc d 7.99 -.02 +2.9 PrcMtlsMnral 10.36 -.47 -27.9 SciTech 29.77 -.76 +18.2 TELngTrm 13.10 -.05 +.9 TrgtRet2040 14.31 -.22 +6.7 TrgtRet2050 14.52 -.23 +7.2 WldGr 32.48 -.57 +6.4Value LinePremGr b 38.03 +.13 +23.0Vanguard500IdxAdmrl 266.14 -2.64 +18.7 500IdxInv 266.10 -2.65 +18.6 BalIdxAdmrl 36.08 -.29 +10.6 CAITTxExAdm 11.58 -.04 -.2 CnvrtSecInv 13.92 -.15 +7.5 CptlOppAdmrl 172.31 -4.08 +23.1 CptlOppInv 74.56 -1.77 +23.0 DevMIdxAdmrl 13.47 -.38 +.7 DevMIdxIns 13.49 -.38 +.7 DivGrInv 28.20 +.03 +16.1 EMStkIdxInAdm 33.89 -1.08 -6.3 EqIncAdmrl 79.78 -.31 +13.5 ExplorerAdmrl 106.93 -1.29 +34.0 ExtMktIdxAdmrl 93.56 -1.42 +22.2 ExtMktIdxIns 93.56 -1.41 +22.2 FAWexUSIIns 99.68 -2.87 -.6 FAWexUSIdxInv 19.96 -.57 -.7 GNMAAdmrl 10.20 -.02 -1.0 GlbEqInv 32.02 -.69 +9.9 GrIdxAdmrl 81.35 -1.41 +21.0 GrIdxIns 81.36 -1.41 +21.0 GrandIncInv 51.39 -.56 +19.9 HCAdmrl 94.03 -1.18 +12.3 HYCorpAdmrl 5.76 -.01 +1.8 HYTEAdmrl 11.19 -.04 +1.4 InTrBdIdxAdmrl 10.95 -.04 -3.0 InTrInGdAdm 9.41 -.03 -2.0 InTrTEAdmrl 13.84 -.04 -.5 InPrtScAdmrl 25.26 -.11 -.6 InsIdxIns 262.72 -2.61 +18.7 InsIdxInsPlus 262.75 -2.61 +18.7 InsTrgRt2020Ins 22.86 -.24 +6.2 InsTtlSMIInPls 64.27 -.69 +19.4 IntlGrAdmrl 95.33 -4.12 +5.8 IntlValInv 37.54 -.97 +.9 LTInGrdAdm 9.71 -.09 -3.7 LTTEAdmrl 11.35 -.04 +.2 LfStrGrInv 34.10 -.50 +9.2 LfStrModGrInv 27.30 -.32 +6.8 LgCpIdxInv 53.37 -.54 +18.6 LtdTrmTEAdmrl 10.83 -.02 -.1 MCpGrIdxInv 55.60 -.68 +18.5 MdCpIdxAdmrl 203.02 -2.22 +15.7 MdCpIdxIns 44.85 -.49 +15.7 MdCpIdxInsPlus 221.19 -2.42 +15.7 MorganGrAdmrl 103.97 -1.94 +23.2 MorganGrInv 33.51 -.63 +23.1 PrmCpAdmrl 149.64 -2.71 +24.8 PrmCpCorInv 29.28 -.44 +20.7 RlEstIdxAdmrl 117.48 -1.61 +2.1 SCpGrIdxAdm 65.82 -.98 +28.6 SCpValIdxAdm 60.60 -.64 +18.5 SCpValIdxI 33.87 -.36 +18.5 STBdIdxAdmrl 10.24 -.02 -.8 STInvmGrdAdmrl 10.46 -.02 -.2 STTEAdmrl 15.71 -.02 +.6 SeledValInv 29.74 -.41 +4.9 SmCpIdxAdmrl 78.41 -.98 +23.0 SmCpIdxIns 78.41 -.98 +23.0 StarInv 27.35 -.38 +9.0 StrEqInv 37.11 -.67 +21.2 TrgtRtr2015Inv 15.49 -.14 +4.8 TrgtRtr2020Inv 31.83 -.33 +6.2 TrgtRtr2025Inv 18.80 -.23 +7.2 TrgtRtr2030Inv 34.28 -.45 +8.1 TrgtRtr2035Inv 21.14 -.30 +9.1 TrgtRtr2040Inv 36.64 -.57 +9.9 TrgtRtr2045Inv 23.07 -.38 +10.4 TrgtRtr2050Inv 37.13 -.61 +10.4 TrgtRtrIncInv 13.53 -.09 +3.3 TtBMIdxAdmrl 10.40 -.04 -2.0 TtBMIdxIns 10.40 -.04 -2.0 TtBMIdxInsPlus 10.40 -.04 -1.9 TtInBIdxAdmrl 21.84 ... +1.8 TtInBIdxIns 32.78 +.01 +1.8 TtInBIdxInv 10.92 ... +1.7 TtInSIdxAdmrl 28.27 -.82 -.6 TtInSIdxIns 113.03 -3.31 -.6 TtInSIdxInsPlus 113.05 -3.31 -.6 TtInSIdxInv 16.90 -.49 -.7 TtlSMIdxAdmrl 72.29 -.78 +19.4 TtlSMIdxIns 72.31 -.77 +19.4 TtlSMIdxInv 72.25 -.78 +19.3 ValIdxAdmrl 43.05 -.16 +16.7 WlngtnAdmrl 73.52 -.51 +9.5 WlngtnInv 42.57 -.30 +9.4 WlslyIncAdmrl 64.45 -.21 +3.8 WlslyIncInv 26.60 -.09 +3.7 WndsrAdmrl 80.09 -1.16 +12.6 WndsrIIAdmrl 69.61 -.58 +14.7 WndsrIIInv 39.23 -.32 +14.6VictorySpecValA m 28.26 -.40 +17.0WasatchGlbValInv d 9.05 -.11 +8.8Wells FargoTarget2010Adm 10.92 -.07 +2.6Western AssetCorPlusBdI 11.22 -.07 -3.0 WAMngdMuniA 15.93 -.05 +.3Wintergreen FundInv m 12.63 -.11 -2.4 12 mo Fund NAV chg %rtn 12 mo Fund NAV chg %rtn 12 mo Fund NAV chg %rtn 12 mo Fund NAV chg %rtn 12 mo Fund NAV chg %rtn 12 mo Fund NAV chg %rtn Mutual Fund Footnotes: b Fee covering market costs is paid from fund assets. d Deferred sales charge, or redemption fee. f front load (sales charges). m Multiple fees are charged, usually a marketing fee and either a sales or redemption fee. NA not available. p previous days net asset value. s fund split shares during the week. x fund paid a distribution during the week. Source : Morningstar and the Associated Press.(Previous and change gures reect current contract.) By STAN CHOEAP BUSINESS WRITERNEW YORK „ U.S. stock indexes fell Friday after President Donald Trump said he may intensify his trade battle with China. A strong jobs report also pushed investors to gird for higher interest rates. The S&P 500 bounced between modest gains and losses in an up-and-down day, but its most decisive move was downward after Trump said hes ready to impose tariffs on essentially every good thats imported from China. That helped push the S&P 500 to its fourth straight loss. The S&P 500 lost 6.37 points, or 0.2 percent, to 2,871.68 and closed out just its second down week in the last 10. The Dow Jones industrial average lost 79.33, or 0.3 percent, to 25,916.54, and the Nasdaq composite fell 20.18, or 0.3 percent, to 7,902.54. Earlier in the day, the governments monthly jobs report showed that hiring and workers wage gains were healthier than expected in August. Its the latest evidence that the U.S. economy continues to power ahead, and it clears the way for the Federal Reserve to raise short-term interest rates at its meeting later this month and beyond. Treasury yields jumped in response. With the economy so strong and corporate pro“ts so high, stock prices would likely be even higher than they are today if not for investors worries about global trade, said David Joy, chief market strategist at Ameriprise Financial.Stocks fall again on trade war, rate worries MORE HEADLINE NEWS FROM AROUND THE NATIONTrump: Ready to tax an additional $267B in Chinese importsWASHINGTON „ President Donald Trump said Friday that hes prepared to impose tariffs on an additional $267 billion in Chinese imports. Such a step would signi“cantly escalate his trade war with Beijing and would likely increase costs for a broad range of U.S. businesses and consumers. Those potential tariffs would come on top of tariffs Trump has said hes poised to slap on $200 billion worth of goods from China „ everything from handbags to bicycle tires. It would also be in addition to tariffs his administration has already imposed on $50 billion in Chinese imports, for which Beijing has retaliated with an equal amount of import taxes on U.S. goods. I hate to say this, but behind that there is another $267 billion ready to go on short notice if I want,Ž Trump told reporters on Air Force One. That totally changes the equation.ŽCharges filed in $5 million India-based call center schemeATLANTA (AP) „ Federal prosecutors in Atlanta say 15 people and “ve businesses have been indicted in an Indiabased call-center fraud scheme that victimized more than 2,000 people in the United States, causing more than $5.5 million in losses. A Friday news release from the U.S. Justice Department says the indictment was unsealed Thursday. U.S. Attorney Byung J. Pak said the scheme involved call center operators who called potential victims while impersonating of“cials from the Internal Revenue Service or individuals offering payday loans. Later, they threatened victims with arrest, imprisonment, or “nes for failing to pay taxes or penalties to the government. The India-based centers used a network of U.S.-based co-conspirators to liquidate and launder the extorted funds using prepaid debit cards or wire transfers.Trump aide Papadopoulos gets 14 days in prisonWASHINGTON (AP) „ Former Trump campaign adviser George Papadopoulos has been sentenced to 14 days in prison for lying to the FBI. The sentence was imposed Friday in federal court in Washington. He is the “rst former campaign aide to be sentenced in special counsel Robert Muellers Russia investigation. Papadopoulos apologized for his actions, telling a judge that he had made a dreadful mistakeŽ and was eager for redemption. Prosecutors sought a sentence of up to six months, while defense lawyers asked for probation. His case was the “rst to detail a member of the Trump campaign having knowledge of Russian efforts to interfere in the 2016 presidential election while it was ongoing.By RYAN TARINELLIASSOCIATED PRESSDALLAS „ A white Dallas police of“cer who said she mistook a black neighbors apartment for her own fatally shot that person and will be charged with manslaughter, police said Friday. It was not clear what the of“cer may have said to 26-year-old Botham Jean after entering his home late Thursday. But given what investigators currently know about the case, they decided to pursue the manslaughter charge, authorities said. Right now, there are more questions than we have answers,Ž Police Chief U. Renee Hall told a news conference. She said she spoke to Jeans sister to express the departments condolences to the family. It was also unclear if the of“cer was in custody, though Hall said she did not know whereabouts of the of“cer, whose name has not been released. According to police, the of“cer returned home in her uniform after her shift. She called dispatch to report that she had shot a man, and she later told the of“cers who responded that she believed the victims apartment was her own when she entered it. The responding of“cers administered “rst aid to Jean, a native of the Caribbean island country of St. Lucia who attended college in Arkansas and worked for accounting and consulting “rm PwC. Jean was taken to a hospital, where he died. Hall said the of“cers blood was drawn to be tested for drugs and alcohol. She declined to speculate as to whether fatigue or other factors, including race, may have factored into the shooting. She also said the Texas Rangers will conduct an independent investigation. Authorities have not said how the of“cer got into Jeans home, or whether his door was open or unlocked. The apartment complex is just a few blocks from Dallas police headquarters. Residents of the apartment complex said they can access their units with a key or through a keypad code. Jeffrey Scherzer, who lives at the complex, said when he returned home late at night an of“cer escorted him to his apartment and warned him to steer clear of a blood trail. Two women who live on the second ”oor near where the shooting happened said they heard a lot of noise late Thursday. It was, like, police talk: Open up! Open up!Ž 20-year-old Caitlin Simpson told The Dallas Morning News. Yazmine Hernandez, 20, was studying with Simpson when they heard the commotion. We heard cops yelling, but otherwise had no idea what was going on,Ž Hernandez said. Jean grew up in St. Lucia and attended Harding University in Searcy, Arkansas, where he majored in accounting and information systems and often led campus worship services before graduating in 2016, the school said in a statement. That July, he went to work for PwC in risk assurance. The company in a statement said we are simply heartbroken to hear of his death.ŽDallas officer in shooting to be charged with manslaughter AP PHOTOSouth Side Flats apartment complex is shown in this Fridayphoto.

PAGE 43

Page 4 E/N/C www.yoursun.com The Sun | Saturday, September 8, 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. 55.89 43.19 HSBC 1.50e ... 42.82 -1.19 -17 .1 44.37 25.41 HainCels lf ... ... 28.92 +.36 -31.8 9.07 3.56 HalconRs n ... ... 4.55 -.03 -39.9 57 .86 36.78 Hallibrtn .72 cc 36.80 -2.91 -24.7 25.73 16.38 Hanesbds s .60 9 17 .60 +.06 -15.8 131.44 87 .91 HanoverIns 2.16 66 121.78 -.71 +12.7 56.50 39.34 HarleyD 1.48 15 44.37 +1.75 -12.8 5.65 2.80 Harmonic ... dd 5.30 -.15 +26.2 170.54 121.38 HarrisCorp 2.74f 28 160.18 -1.64 +13.1 29.05 15.55 Harsco .20m 72 28.20 -.05 +51.2 59.20 49.67 HartfdFn 1.20f 17 49.59 -.78 -11.9 38.72 31.72 HawaiiEl 1.24 24 35.86 +.59 -0.8 56.20 35.04 HlthCSvc .78f ... 41.47 +.26 -21.3 5.54 2.62 HeclaM .01e dd 2.71 -.13 -31.7 23.67 16.60 Hersha rs 1.12 31 23.70 +.10 +36.2 115.82 89.10 Hershey 2.89f 23 103.64 +3.12 -8.7 27 .27 13.40 HertzGl ... ... 18.09 +.48 -18.1 71.14 39.43 Hess 1.00 dd 62.63 -4.71 +31.9 19.48 12.82 HP Ent n .45e 13 16.53 ... +15.1 28.32 20.46 HilltopH .28 11 20.86 +.11 -17 .6 13.95 5.70 HimaxTch .10e 41 6.01 -.42 -42.3 83.28 30.16 HollyFront 1.32 17 70.81 -3.71 +38.2 207 .61 151.70 HomeDp 4.12 27 206.23 +5.46 +8.8 37 .29 27 .91 Honda .84e ... 28.65 -.98 -15.9 165.13 136.17 HonwllIntl 2.98 76 162.81 +3.75 +6.2 41.38 29.75 Hormel s .75 23 41.29 +2.14 +13.5 31.27 23.83 HospPT 2.12 11 28.68 -.31 -3.9 22.47 17 .55 HostHotls 1.00a 52 21.41 -.12 +7 .9 31.03 23.64 HuanPwr 2.45e ... 25.10 -.37 +0.4 149.03 100.55 Hubbell 3.08 23 129.11 +2.75 -4.6 336.49 231.90 Humana 2.00 28 337 .13 +3.87 +35.9 16.60 12.14 HuntBncsh .56f 17 16.25 +.04 +11.6 276.69 201.91 HuntgtnIng 2.88 23 245.70 +1.23 +4.2 11.26 7 .61 ICICI Bk .16e ... 9.24 -.39 -5.0 256.22 146.09 IdexxLab s ... 73 242.55 -11.49 +55.1 20.58 13.16 ING .14e ... 12.85 -.73 -30.4 46.23 15.30 IQIYI n ... ... 27 .16 -1.74 +74.7 13.11 11.25 iShGold ... q 11.46 -.04 -8.4 47 .85 30.69 iShBrazil .67e q 32.51 +.06 -19.6 30.60 26.91 iShCanada .48e q 28.16 -.64 -5.0 47 .13 39.42 iShEMU .86e q 39.88 -1.34 -8.1 35.87 28.79 iShGerm .60e q 29.13 -1.10 -11.8 26.93 23.20 iSh HK .61e q 23.04 -1.11 -9.4 17 .14 13.17 iShSilver ... q 13.32 -.33 -16.7 102.32 91.67 iShSelDiv 3.03e q 101.29 +.28 +2.8 54.00 40.04 iShChinaLC .87e q 40.91 -1.48 -11.4 293.83 246.62 iSCorSP500 4.38e q 289.60 -2.84 +7 .7 52.08 41.13 iShEMkts .59e q 41.55 -1.62 -11.8 121.85 113.72 iShiBoxIG 3.87 q 114.65 -.79 -5.7 117 .46 104.98 iShEMBd 5.27e q 105.60 -.50 -9.0 129.57 116.09 iSh20 yrT 3.05 q 119.13 -1.87 -6.1 75.27 65.15 iS Eafe 1.66e q 65.43 -1.91 -6.9 88.76 84.07 iShiBxHYB 5.09 q 85.70 -.66 -1.8 122.53 100.22 iShNsdBio s ... q 117 .74 -4.45 +10.3 38.21 32.16 iShIndia bt .24e q 34.59 -1.10 -4.1 173.39 138.58 iShR2K 1.77e q 170.54 -2.48 +11.9 94.20 82.16 iShCorHiDv 2.90e q 90.01 +.59 -0.1 76.72 57 .32 iShChina .61e q 57 .87 -2.87 -13.0 38.96 36.52 iShUSPfd 2.13a q 37 .10 -.84 -2.5 83.62 71.27 iShREst 2.76e q 81.99 -1.19 +1.2 70.84 61.46 iShCorEafe 1.56e q 61.83 -1.88 -6.4 100.84 79.59 Idacorp 2.36 25 99.86 +2.01 +9.3 179.07 134.45 ITW 4.00f 26 140.63 +1.75 -15.7 27 .10 19.25 IndBkMI .60 19 24.80 -.15 +11.0 21.14 14.15 Infosys .40e 19 20.85 +.08 +28.5 103.35 79.63 IngerRd 2.12f 23 100.29 -.47 +12.4 146.28 95.01 Ingredion 2.40 14 102.24 +1.17 -26.9 57 .60 34.93 Intel 1.20 17 46.45 -1.98 +0.6 121.92 51.05 InterceptP ... dd 112.33 +.53 +92.3 171.13 137 .45 IBM 6.28f 11 145.45 -1.03 -5.2 31.00 18.84 IntlGmeT n .80 ... 19.09 -1.95 -28.0 66.94 50.00 IntPap 1.90 17 51.71 +.57 -10.8 3.67 1.29 Intersectns ... dd 1.71 -.02 -24.3 560.49 335.67 IntSurg s ... 78 537 .96 -22.04 +47 .4 65.51 39.07 IonisPhm ... cc 44.18 -1.51 -12.2 41.52 30.78 IronMtn 2.20 31 35.36 -.74 -6.3 64.71 54.04 iShJapan rs ... q 56.67 -1.55 -5.4 39.36 35.01 iSTaiwn rs ... q 37 .02 -.91 +2.2 62.70 49.83 iShCorEM .95e q 50.31 -2.00 -11.6 16.98 9.88 ItauUnibH .58e ... 10.58 +.17 -18.6J-K-L 50.68 26.00 JD.com ... 14 26.95 -4.35 -34.9 119.33 88.08 JPMorgCh 2.24f 15 114.32 -.26 +6.9 74.00 53.85 JacobsEng .60 26 73.62 +.93 +11.6 3.55 1.95 JkksPac ... dd 2.45 -.10 +4.3 23.08 17 .10 JetBlue ... 12 18.80 -.28 -15.8 148.32 118.62 JohnJn 3.60f 19 137 .32 +2.63 -1.7 42.60 32.89 JohnContl n 1.04e 26 38.30 +.53 +0.5 29.95 23.61 JnprNtwk .72 15 27 .51 -.92 -3.5 25.10 18.08 KKR 1.31e 11 24.68 ... +17 .2 123.96 92.53 KLA Tnc 3.00f 14 104.18 -12.03 -0.8 120.34 99.47 KC Southn 1.44f 21 118.07 +2.47 +12.2 74.32 56.40 Kellogg 2.24f 18 74.09 +2.30 +9.0 8.07 2.93 KeryxBio ... dd 3.18 -.23 -31.6 22.40 16.28 Keycorp .48f 14 21.11 +.04 +4.7 70.40 39.54 Keysight ... 52 65.65 +.76 +57 .8 123.77 97 .10 KimbClk 4.00 23 115.47 -.07 -4.3 20.63 13.16 Kimco 1.12 18 17 .47 +.36 -3.7 19.85 14.69 KindMorg .80 23 17 .82 +.12 -1.4 4.91 2.78 Kinross g ... 22 2.83 -.17 -34.5 82.98 54.11 KraftHnz n 2.50 16 56.59 -1.68 -27 .2 13.93 8.90 KratosDef ... dd 14.26 +.90 +34.7 32.74 19.69 Kroger s .56f 13 32.37 +.87 +17 .9 28.71 18.43 Kulicke .12p 53 24.86 -.93 +2.2 63.10 25.89 L Brands 2.40 9 27 .09 +.66 -55.0 218.71 180.20 L-3 Tch 3.20 21 209.99 -3.73 +6.1 49.59 34.46 LTC Prp 2.28f 14 45.37 -1.08 +4.2 73.19 44.92 LambWst n .77 25 66.83 -.77 +18.4 123.00 92.55 Landstar .66f 27 122.55 +6.75 +17 .7 81.45 60.57 LVSands 3.00 17 60.62 -4.80 -12.8 36.13 24.10 LaSalleH .90m 55 34.81 -.30 +24.0 51.99 39.57 LeggPlat 1.52f 21 45.71 +.27 -4.2 72.17 48.71 LennarA .16 13 50.53 -1.14 -20.1 6.82 5.62 LbtyASE .72e q 6.64 -.04 +5.4 45.40 37 .77 LibtProp 1.60 15 43.00 -.75 ... 101.34 81.48 LincElec 1.56 25 91.45 -2.71 -0.1 363.00 291.52 LockhdM 8.00 40 328.53 +8.12 +2.3 110.78 75.03 Lowes 1.92f 23 109.59 +.84 +17 .9M-N-0 197 .37 141.12 M&T Bk 4.00f 18 178.81 +1.66 +4.6 11.62 6.04 MBIA ... dd 10.45 +.18 +42.8 35.18 26.45 MDC 1.20 11 31.09 -.61 -2.5 29.62 24.29 MDU Res .79 23 27 .72 -.17 +3.1 38.41 26.83 MGM Rsts .48 8 26.75 -2.12 -19.9 10.97 9.25 MVC Cap .60 q 9.27 -.05 -12.2 75.09 36.20 Macquarie 5.24e 9 46.60 -.44 -27 .4 41.99 17 .41 Macys 1.51 11 35.51 -1.04 +41.0 67 .47 47 .66 Magna g s 1.32f 9 52.09 -2.03 -8.1 22.16 17 .66 Manulife g .88 ... 17 .66 -.64 -15.3 22.74 11.09 MarathnO .20 dd 20.52 -.99 +21.2 85.34 50.52 MarathPt s 1.84 12 82.51 +.22 +25.1 149.21 101.11 MAR 1.64f 28 126.61 +.14 -6.7 17 .46 10.99 MartinMid 2.00 18 11.25 -.10 -19.6 25.18 17 .20 MarvellTch .24 26 19.45 -1.23 -9.4 217 .35 131.68 MasterCrd 1.00 49 211.09 -4.47 +39.5 74.94 45.65 MaximIntg 1.84f 24 58.77 -1.70 +12.4 11.04 6.53 McClatch rs ... dd 8.83 -.17 -1.2 129.76 93.70 McCorm 2.08 19 130.60 +5.72 +28.2 178.70 146.84 McDnlds 4.04 25 163.90 +1.67 -4.8 178.86 122.49 McKesson 1.56f 11 129.74 +.99 -16.8 15.09 11.82 MedProp 1.00 17 14.89 -.16 +8.1 6.15 3.35 MedleyCap .40m 6 3.93 ... -24.7 97 .38 76.41 Medtrnic 2.00 51 96.32 -.09 +19.3 32.95 20.46 MelcoResE .32e 68 21.14 -2.74 -27 .2 70.25 52.83 Merck 1.92 26 69.67 +1.08 +23.8 60.19 41.41 MercGn 2.50 48 53.44 -.46 ... 72.25 47 .30 Meredith 2.18 12 50.90 -.75 -22.9 29.54 17 .28 Meritor ... 6 21.36 -.30 -9.0 55.91 43.09 MetLife 1.68 10 45.72 -.17 -9.6 27 .87 15.85 Michaels ... 9 16.69 -.30 -31.0 104.20 78.33 Microchp 1.46f 85 83.05 -2.98 -5.5 64.66 31.65 MicronT ... 4 44.86 -7 .66 +9.1 112.78 72.92 Microsoft 1.68 51 108.21 -4.12 +26.5 3.25 .89 Microvisn ... dd 1.08 +.01 -33.7 138.89 98.06 Middleby ... 23 126.09 +4.55 -6.6 48.16 33.96 MdsxWatr .90 28 46.66 +.86 +16.9 14.17 10.93 MHowHiInc 1.39 q 12.72 +.28 +2.0 8.11 5.49 MitsuUF J ... ... 6.00 -.04 -17 .5 90.25 58.75 MolsCoorB 1.64 10 63.78 -2.96 -22.3 46.54 37 .42 Mondelez 1.04f 22 42.52 -.20 -0.7 93.93 71.56 Moog A 1.00 20 78.81 -.10 -9.3 59.38 43.84 MorgStan 1.20f 11 48.22 -.61 -8.0 129.20 82.86 MotrlaSolu 2.08 24 126.79 -1.57 +40.3 35.98 23.28 MurphO 1.00 cc 29.71 -1.12 -4.3 47 .82 30.69 Mylan NV ... 11 38.24 -.89 -9.6 38.68 26.00 NCR Corp ... 25 28.14 -.27 -17 .2 35.91 22.90 NRG Egy .12 56 34.80 -.59 +22.2 20.75 15.55 NRG Yld C 1.28f 27 19.80 -.05 +4.8 125.93 86.67 NXP Semi ... 34 94.02 +.88 -19.7 8.87 5.32 Nabors .24 dd 5.82 -.35 -14.8 59.90 48.31 NatFuGas 1.70f 17 55.03 -.50 +0.2 65.60 51.44 NatGrid 2.89e ... 52.39 -.61 -10.9 81.60 62.71 NtHlthInv 4.00 20 77 .41 -1.84 +2.7 140.33 88.80 NatPresto 1.00a 18 129.70 -2.90 +30.4 111.36 21.05 NektarTh ... 13 65.00 -1.49 +8.8 94.00 51.48 Neogen s ... 77 92.83 -.61 +50.6 423.21 172.44 Netflix s ... cc 348.68 -19.00 +81.6 4.45 1.98 Nevsun g .04 dd 4.40 +.62 +80.3 47 .60 35.55 NJ Rscs s 1.09 17 46.75 +1.15 +16.3 19.10 13.32 NewMedia 1.48 28 15.69 -.21 -6.5 108.40 70.61 NewOriEd .40e 35 72.34 -6.26 -23.0 14.53 10.40 NY CmtyB .68 13 10.94 +.17 -16.0 6.54 5.35 NYMtgTr .80 8 6.44 +.04 +4.4 49.24 20.21 NewellRub .92f 6 21.37 -.35 -30.8 42.0430.00NewmtM.562330.13 .90 19.7 A-B-C 14.11 9.86 AES Corp .52 10 13.11 -.35 +21.1 47 .15 39.88 AFLAC s 1.04 15 46.82 +.58 ... 6.80 4.00 AK Steel ... 19 4.19 -.25 -26.0 39.80 30.13 AT&T Inc 2.00 6 32.12 +.18 -17 .4 22.03 15.15 AV Homes ... 6 21.45 ... +28.8 67 .36 50.64 AbbottLab 1.12 28 66.21 -.63 +16.0 125.86 74.73 AbbVie 3.84 17 94.17 -1.81 -2.6 29.69 11.62 AberFitc .80 12 20.06 -1.41 +15.1 30.35 16.75 AccelrDiag ... dd 22.35 -2.25 -14.7 6.15 3.20 Accuray ... dd 3.80 -.20 -11.6 81.64 57 .29 ActivsBliz .34f 42 73.57 +1.47 +16.2 86.42 40.55 Adient n 1.10 ... 40.64 -2.65 -48.4 269.96 143.95 AdobeSy ... 60 260.87 -2.64 +48.9 95.00 54.98 AdvEnId ... 15 56.07 -3.51 -16.9 29.94 9.04 AMD ... cc 27 .38 +2.21 +166.3 39.90 30.95 Aecom ... 12 32.79 -.85 -11.7 103.53 41.53 AeroViron ... 46 100.43 +12.47 +78.8 203.47 149.69 Aetna 2.00 20 203.08 +2.81 +12.6 2.65 .83 AeviGeno ... dd 1.11 -.14 -7 .5 75.00 60.42 Agilent .60 79 67 .40 -.14 +0.6 25.30 18.97 Aircastle 1.12 7 20.15 -.77 -13.9 2.91 1.39 AlaskCom ... 13 1.87 -.10 -30.2 144.99 86.75 Albemarle 1.34f 16 97 .19 +1.67 -24.0 62.35 40.03 Alcoa Cp ... 21 41.00 -3.67 -23.9 149.34 102.10 Alexion lf ... 45 117 .27 -4.97 -1.9 211.70 158.67 Alibaba ... 48 162.37 -12.64 -5.8 30.25 20.27 AllegTch ... dd 25.45 -1.58 +5.4 181.45 111.54 AllegiantT 2.80 10 132.55 -3.70 -14.3 237 .41 142.81 Allergan 2.88 12 190.24 -1.47 +16.3 81.24 66.64 Allete 2.24 22 75.59 +.51 +1.7 21.90 15.55 AllnceRes 2.08f 5 19.85 -.25 +0.8 30.80 23.15 AlliBern 2.57e 14 30.20 +.15 +20.6 45.52 36.84 AlliantEg s 1.34 22 43.27 +.43 +1.5 50.91 32.93 AllisonTrn .60 18 50.51 +.85 +17 .3 105.36 85.59 Allstate 1.84 15 100.03 -.54 -4.5 153.99 70.76 AlnylamP ... dd 109.00 -13.67 -14.2 1273.89 909.70 Alphabet C ... 32 1164.83 -53.36 +11.3 1291.44 924.51 Alphabet A ... 36 1177 .59 -54.21 +11.8 10.03 8.65 AlpTotDiv .69 q 8.79 ... -7 .2 11.89 9.01 AlpAlerMLP 1.35e q 10.87 +.02 +0.7 82.45 62.90 Altaba ... cc 64.82 -4.73 -7 .2 27 .82 14.60 Altice n ... dd 17 .97 +.05 -5.8 74.38 53.91 Altria 3.20 19 60.93 +2.41 -14.7 2050.50 931.75 Amazon ... cc 1952.07 -60.64 +66.9 66.23 34.33 Ambarella ... cc 38.87 +.56 -33.8 7 .43 4.32 Ambev .05e 8 4.50 -.15 -30.3 65.87 51.89 Ameren 1.83 23 65.34 +2.11 +10.8 6.50 5.25 AFMulti .50 20 5.85 -.08 -3.3 19.91 14.85 AMovilL .17e 24 16.22 -.55 -5.4 59.08 35.64 AmAirlines .40 6 38.43 -2.05 -26.1 29.88 12.13 AEagleOut .55 17 24.54 -1.42 +30.5 78.07 62.71 AEP 2.48 17 72.68 +.95 -1.2 107 .43 84.02 AmExp 1.40 16 106.08 +.10 +6.8 17 .31 8.32 AmOutBr ... 40 14.69 +.66 +14.4 61.66 47 .53 AmStsWtr 1.02 37 61.17 +.74 +5.6 92.37 76.04 AmWtrWks 1.82 38 88.22 +.69 -3.6 48.37 39.12 Amerigas 3.80 32 39.37 +.22 -14.8 183.90 129.87 Ameriprise 3.60 11 142.48 +.52 -15.9 106.27 71.90 AmeriBrgn 1.52 11 88.64 -1.33 -3.5 79.32 62.82 Ametek .56f 33 78.09 +1.13 +7 .8 201.23 163.31 Amgen 5.28 17 196.30 -3.51 +12.9 95.90 79.86 Amphenol .92 37 95.35 +.77 +8.6 157 .65 89.58 Andeavor 2.36 23 153.29 +.50 +34.1 126.50 89.93 ABInBev 3.19e 22 89.74 -3.49 -19.6 12.58 9.95 Annaly 1.20 12 10.49 +.09 -11.8 272.36 179.40 Anthem 3.00 17 271.90 +7 .92 +20.8 6.20 4.55 Anworth .60 10 4.94 +.06 -9.2 49.59 33.60 Apache 1.00 27 42.87 -.96 +1.5 6.20 5.18 ApolloInv .60 ... 5.47 -.07 -3.4 229.67 149.16 Apple Inc 2.92 26 221.30 -6.33 +30.8 62.40 40.24 ApldMatl .80 11 39.85 -3.17 -22.0 71.29 22.54 ApldOptoel ... 19 32.04 -9.32 -15.3 39.55 32.37 AquaAm .88f 28 37 .39 +.21 -4.7 50.45 27 .90 ArcBest .32 17 48.60 +.50 +35.9 51.11 38.59 ArchDan 1.34 20 49.31 -1.09 +23.0 31.17 16.47 Arconic .24 dd 21.92 -.46 -19.6 17 .58 15.03 AresCap 1.56f 9 17.45 -.01 +11.0 25.95 17 .65 AresMgmt 1.05e 14 21.05 -.25 +5.3 313.37 169.61 AristaNetw ... 48 267 .05 -31.93 +13.4 20.21 9.35 ArrayBio ... dd 14.48 -1.09 +13.1 87 .26 72.31 ArrowEl ... 11 75.28 -2.25 -6.4 22.39 2.65 ArrowPhm ... dd 19.74 +4.98 +436.4 86.63 60.93 Ashland 1.00f 47 83.86 -.34 +17 .8 39.76 29.98 AstraZen s 1.37e 9 37 .18 -1.16 +7 .1 40.97 20.07 AtHomGr n ... 44 32.44 -1.97 +6.7 94.85 76.46 ATMOS 1.94 17 93.62 +1.39 +9.0 147 .34 105.94 AutoData 2.76f 39 146.73 -.02 +25.2 123.67 91.98 AveryD 2.26 35 105.38 +.20 -8.3 50.88 29.94 AvisBudg ... 11 31.81 +.70 -27 .5 52.91 47 .50 Avista 1.49 29 51.54 +.23 +0.1 39.75 22.00 B&G Foods 1.90 9 31.50 -.45 -10.4 49.06 39.76 BCE g 3.02 ... 40.13 -.64 -16.4 16.97 10.39 BGC Ptrs .72 dd 12.16 -.26 -19.5 47 .92 34.96 BHPBil plc 1.66e ... 39.57 -1.99 -1.8 47 .83 34.75 BP PLC 2.38 22 42.03 -.85 ... 31.80 18.65 BP Pru 3.60e 5 30.40 -.45 +51.2 284.22 207 .74 Baidu ... 8 216.04 -10.44 -7 .8 111.62 70.23 Balchem .42f 49 111.40 +.51 +38.2 43.24 34.71 BallCorp s .40 22 42.42 +.54 +12.1 5.94 2.57 BallardPw ... dd 3.77 +.23 -14.5 11.98 6.51 BcoBrad s .06a ... 7 .02 +.09 -24.7 7 .57 4.88 BcoSantSA .21e ... 4.85 -.14 -25.8 33.05 22.75 BkofAm .60f 16 30.86 -.07 +4.5 84.71 71.72 BkMont g 3.84e ... 81.66 -.30 +2.0 58.99 49.39 BkNYMel 1.12f 13 52.18 +.03 -3.1 66.78 55.85 BkNova g 3.28f 8 56.91 -.99 -11.8 56.50 25.59 B iPVxST rs ... q 30.86 +1.79 +10.5 8.00 4.10 BarnesNob .60 dd 5.30 +.05 -20.9 18.35 9.64 BarrickG .12 56 10.05 -.37 -30.5 27 .79 10.94 BauschHl ... 6 20.64 -2.47 -0.7 76.51 60.78 Baxter s .76 35 74.59 +.22 +15.4 23.24 12.19 BeazerHm ... 14 12.18 -.63 -36.6 263.37 191.53 BectDck 3.00 cc 254.37 -6.75 +18.8 29.63 16.52 BedBath .64 6 18.15 +.21 -17 .5 53.00 40.86 Bemis 1.24 20 49.83 +.55 +4.3 217 .62 172.61 BerkH B ... 29 214.04 +5.32 +8.0 64.42 36.20 BigLots 1.20 11 43.03 -.02 -23.4 8.13 4.12 Biocryst ... dd 7 .49 +.33 +52.5 388.67 249.17 Biogen ... 21 339.65 -13.84 +6.6 70.97 50.49 BlkHillsCp 1.90 18 59.37 +.52 -1.2 14.55 9.46 BlackBerry ... dd 10.02 -.65 -10.3 42.25 32.81 BlkHlthSci 2.40 q 40.31 -1.31 +10.4 15.84 13.04 BlkMuniast .65a q 13.41 -.04 -10.4 37 .52 29.58 Blackstone 2.70e 13 35.26 -1.65 +10.1 374.48 234.29 Boeing 6.84 33 349.28 +6.49 +18.4 2228.99 1630.56 BookingHl ... 27 1901.81 -49.74 +9.4 58.22 42.06 BorgWarn .68 12 43.67 -.10 -14.5 329.95 147 .85 BostBeer ... 38 311.65 +8.50 +63.1 37 .30 24.54 BostonSci ... 28 35.85 +.29 +44.6 40.44 24.53 BoydGm .20 22 32.84 -3.58 -6.3 27 .34 16.26 BrigStrat .56 12 20.20 +.04 -20.4 54.14 29.50 Brinker 1.52 15 47 .50 +3.60 +22.3 70.05 49.96 BrMySq 1.60 61 61.31 +.76 ... 71.45 47 .45 BritATob s 2.24e ... 47 .53 -.85 -29.0 285.68 197 .46 BroadcInc 7 .00 ... 232.58 +13.55 -9.5 12.14 6.28 Brookdale ... dd 9.80 -.12 +1.0 46.88 37 .27 BrkfInfra s 1.88 27 38.72 -.28 -13.6 24.96 18.13 BrkfldPrp 1.26 ... 19.62 -.36 -11.5 21.16 19.20 BrkfldPr A n ... ... 19.49 -.53 -6.3 69.60 48.04 Brunswick .76 19 68.31 +1.89 +23.7 59.67 32.03 Bu ckeye 5.05 11 36.74 +1.48 -25.9 9.10 3.80 CBL Asc .80 2 4.42 -.04 -21.9 64.51 47 .54 CBS B .72 13 56.06 +3.22 -5.0 50.83 40.48 CMS Eng 1.43 31 50.09 +.85 +5.9 15.65 10.09 CNH Indl .14e cc 11.58 -.41 -13.6 76.24 48.26 CSX .88 11 73.63 -.53 +33.8 26.00 8.08 CVR Rfng 2.95e 18 20.15 -1.25 +21.8 84.00 60.14 CVS Health 2.00 14 77 .29 +2.05 +6.6 29.57 21.71 CabotO&G .24 41 21.84 -1.99 -23.6 14.50 8.55 CaesarsEnt ... dd 9.70 -.50 -23.3 52.30 35.55 Cal-Maine 2.52e 23 49.45 ... +11.2 13.30 10.60 CalaCvHi 1.20 q 13.16 -.09 +11.1 25.45 18.16 CalAmp ... 30 23.04 -.46 +7 .5 46.15 35.25 CalifWtr .75 30 41.75 +.60 -7 .9 9.95 6.10 CalumetSp ... dd 6.90 ... -10.4 96.39 78.19 CamdenPT 3.08 25 93.99 -1.07 +2.1 51.07 32.63 CampSp 1.40 14 40.22 +.77 -16.4 100.01 83.87 CIBC g 4.49e 8 93.34 -.34 -4.2 90.57 70.59 CdnNR gs 1.82f ... 86.18 -2.39 +4.5 38.20 29.20 CdnNRs gs 1.34 ... 32.43 -1.74 -9.2 106.50 76.98 CapOne 1.60 16 98.37 -.72 -1.2 16.72 7 .18 CapSenL ... dd 8.88 +.01 -34.2 9.89 8.01 CapsteadM .64 13 8.54 +.14 -1.3 1.90 .58 CpstnTur rs ... dd 1.10 -.03 +42.2 75.75 48.14 CardnlHlth 1.90 dd 52.62 +.43 -14.1 81.67 57 .05 CarMax ... 21 78.86 +.81 +23.0 72.70 56.45 Carnival 2.00 15 62.06 +.57 -6.5 61.49 38.38 CarpTech .80f 44 56.79 -2.88 +11.4 31.57 11.10 Carrizo ... 48 22.94 -1.28 +7 .8 173.19 116.50 Caterpillar 3.44f 17 141.32 +2.47 -10.3 70.82 50.10 CedarF 3.56 15 55.52 +3.27 -14.6 147 .17 74.13 Celgene ... 27 90.46 -3.99 -13.3 9.51 5.72 Cemex .29t ... 6.79 -.30 -9.5 11.52 7 .09 CenovusE .20 7 8.88 -.43 -2.7 30.45 24.81 CenterPnt 1.11 20 28.51 +.72 +0.5 24.20 13.16 CntryLink 2.16 9 21.94 +.58 +31.5 59.83 43.61 ChemFinl 1.36f 18 56.77 -.35 +6.2 58.08 42.00 Chemours n 1.00f 11 44.00 +.40 -12.1 5.60 2.53 ChesEng ... 7 4.03 -.40 +1.8 133.88 108.02 Chevron 4.48 51 114.60 -3.86 -8.5 10.907 .07Chicos.34118.51 .61 3.5 70.52 29.63 ChinaSoAir .64e ... 31.40 -1.90 -39.4 530.68 247 .52 Chipotle ... cc 482.03 +6.85 +66.8 58.29 43.21 ChurchDwt s .87f ... 58.69 +2.11 +17 .0 227 .13 163.02 Cigna .04 18 188.59 +.25 -7 .1 78.04 66.33 CinnFin 2.12 22 77 .16 +.49 +2.9 58.80 34.78 Cirrus ... 16 42.99 -.96 -17 .1 48.06 31.46 Cisco 1.32f 24 47 .05 -.72 +22.8 29.79 5.81 CgpVelICrd ... ... 6.81 +.56 -51.5 80.70 64.38 Citigroup 1.80f 12 69.64 -1.60 -6.4 116.82 75.01 CitrixSy s ... 31 110.96 -3.06 +26.1 4.05 1.31 CleanEngy ... dd 2.66 -.09 +31.0 11.44 5.60 ClevCliffs ... 7 10.70 +.65 +48.4 150.40 113.57 Clorox 3.84 25 150.74 +5.76 +1.3 22.43 12.57 Cloudera n ... dd 17 .56 +2.55 +6.3 48.62 41.45 CocaCola 1.56 86 45.72 +1.15 -0.3 12.93 10.55 CohStQIR .96 q 12.26 -.31 -3.1 29.03 25.16 CohStSelPf 2.06 q 27 .07 +.11 -4.1 77 .91 61.28 ColgPalm 1.68 23 67 .01 +.60 -11.2 44.00 30.43 Comcast s .76 17 36.17 -.82 -9.3 102.66 64.04 Comerica 2.40f 16 97 .28 -.20 +12.1 9.62 4.90 CmpTask .24 ... 5.74 -.10 +12.5 36.80 17 .11 Comtech .40 28 34.45 -1.40 +55.7 39.43 32.88 ConAgra .85 17 36.33 -.42 -3.6 69.80 48.86 ConnWtrSv 1.25 43 68.70 +.19 +19.7 74.43 44.10 ConocoPhil 1.14f 56 70.22 -3.21 +27 .9 20.72 10.31 ConsolCom 1.55 ... 11.96 +.15 -1.9 89.70 71.12 ConEd 2.86 16 80.08 +1.15 -5.7 236.62 197 .32 ConstellA 2.96f 16 211.72 +3.52 -7 .4 69.91 33.04 ContlRescs ... 51 59.80 -6.15 +12.9 40.78 22.58 CooperTire .42 37 30.35 +1.50 -14.1 57 .00 33.57 CorOnDem ... dd 57 .29 +.73 +62.2 35.10 26.11 Corning .72 dd 33.58 +.07 +5.0 33.81 24.55 CorpOffP 1.10 16 30.39 -.39 +4.1 236.77 154.11 Costco 2.28 35 241.46 +8.33 +29.7 21.68 10.73 Coty .50 ... 12.39 +.03 -37 .7 179.12 141.75 CrackerB 5.00f 17 155.25 +6.16 -2.3 40.55 22.15 CrestEq rs 2.40 dd 38.75 +1.15 +50.2 21.24 8.64 Crocs ... dd 21.12 +.46 +67 .1 13.39 5.12 CronosGp n ... ... 11.99 +2.11 +57 .3 62.27 40.09 CrownHold ... 18 42.88 +.07 -23.8 56.46 36.93 Ctrip.com s ... 17 37 .56 -1.59 -14.8 194.18 129.90 Cummins 4.56f 39 141.03 -.77 -20.2 22.30 11.35 CybrOpt ... cc 21.95 -.35 +46.3 18.87 13.40 CypSemi .44 26 15.73 -1.48 +3.2D-E-F 11.57 9.71 DNP Selct .78 q 11.08 +.04 +2.6 116.74 94.25 DTE 3.53 20 112.96 +1.82 +3.2 119.41 76.27 Darden 3.00f 25 119.16 +3.12 +24.1 12.09 7 .32 DeanFoods .36 53 7 .39 -.23 -36.1 175.26 114.76 Deere 2.76 25 147 .63 +3.83 -5.7 60.50 44.59 DeltaAir 1.40f 12 56.86 -1.62 +1.5 5.84 1.04 DenburyR ... dd 5.06 -.51 +129.0 31.42 6.98 Dermira ... dd 9.84 +.32 -64.6 46.54 29.83 DevonE .32f 26 40.47 -2.46 -2.2 151.30 129.99 Diageo 3.20e ... 138.93 -.48 -4.9 21.92 12.25 DiamOffsh .50 26 16.16 -1.26 -13.1 5.16 3.07 DianaShip ... dd 3.91 -.35 -3.9 23.50 3.55 Diebold .40 6 5.10 +.35 -68.8 14.70 9.00 DigiIntl ... 46 13.00 -.45 +36.1 127 .23 96.56 DigitalRlt 4.04 59 122.65 -1.63 +7 .7 98.75 49.91 Dillards .40 8 73.48 -5.10 +22.4 44.03 11.56 DxGBull rs ... q 11.75 -1.55 -62.9 25.76 7 .03 DrGMBll rs .09e q 7 .13 -.68 -59.9 26.63 4.97 DxSPOGBr rs ... q 7 .02 +1.08 -40.8 65.25 14.47 DxBrzBull s ... q 17 .04 -.20 -57 .7 16.82 7 .80 DxSCBear rs ... q 8.22 +.37 -33.0 81.93 57 .50 Discover 1.60f 14 77 .46 -.66 +0.7 117 .90 96.20 Disney 1.68 15 110.97 -1.05 +3.2 111.87 72.24 DollarGen 1.16 17 110.82 +3.09 +19.1 116.65 79.17 DollarTree ... 12 82.24 +1.73 -23.4 85.30 61.53 DomEngy 3.34 15 71.46 +.69 -11.8 305.34 166.74 Dominos 2.20f 46 294.07 -4.49 +55.6 52.58 39.18 Domtar g 1.74 19 52.21 +1.31 +5.4 53.88 42.59 Donaldson .76f 28 55.57 +4.97 +13.5 77 .08 61.27 DowDuPnt 1.52 22 70.00 -.13 -1.7 8.96 7 .53 DryStrt .52 q 7 .69 -.06 -11.0 43.50 25.19 Dropbox n ... ... 26.76 -.09 -6.0 9.31 8.40 DufPUC .60 q 8.50 -.01 -4.0 91.78 71.96 DukeEngy 3.71f 18 82.47 +1.23 -1.9 30.14 24.30 DukeRlty .80 22 28.40 -.09 +4.4 46.99 32.86 eBay s ... 16 33.99 -.62 -9.9 131.60 85.26 EOG Rescs .88f dd 114.47 -3.76 +6.1 39.72 25.10 ETF M AlH ... ... 34.81 +1.33 +19.0 89.85 70.63 Eaton 2.64 19 83.81 +.67 +6.1 17 .95 14.42 EV EEq2 1.05 q 17 .47 -.43 +14.8 9.84 8.02 EVTxMGlo .98 q 9.59 -.08 +2.2 153.62 125.74 Ecolab 1.64 33 153.35 +2.87 +14.3 83.38 57 .63 EdisonInt 2.42 15 66.66 +.93 +5.4 156.87 100.20 EdwLfSci s ... 47 141.33 -2.91 +25.4 151.26 99.63 ElectArts ... 25 114.91 +1.50 +9.4 106.49 73.69 EliLilly 2.25 dd 107 .03 +1.38 +26.7 116.90 80.71 EllieMae ... 70 99.99 -5.38 +11.8 21.00 18.00 ElmiraSB .92b 17 20.35 +.08 +4.5 10.45 4.78 EmergeES 2.68m dd 4.54 -.66 -36.9 77 .60 57 .47 EmersonEl 1.94 25 75.79 -.94 +8.8 16.34 8.89 EnbrdgEPt 1.40 13 11.38 +.12 -17 .6 42.10 29.00 Enbridge 2.68 ... 34.02 -.15 -13.0 14.31 9.13 EnCana g .06 21 12.24 -1.03 -8.2 17 .46 5.27 Endo Intl ... 9 16.01 -1.14 +106.6 19.34 12.80 EgyTrEq s 1.22 21 17 .36 -.14 +0.6 24.38 15.06 EngyTrfPt 2.26 22 22.22 -.33 +24.0 13.87 8.23 Enerpls g .12e 15 11.57 -.80 +18.2 20.00 13.80 EnLinkLLC 1.07 15 16.85 +.55 -4.3 22.98 17 .65 Ennis Inc .90f 17 21.65 -.15 +4.3 8.00 4.10 ENSCO .04 dd 6.46 -.37 +9.3 87 .85 71.95 Entergy 3.56 37 84.71 +1.12 +4.1 30.05 23.10 EntProdPt 1.72f 21 28.85 +.25 +8.8 8.79 5.52 Ericsson .13e dd 8.57 +.16 +28.3 59.28 47 .06 Evergy 1.60 26 58.30 +1.25 +10.4 66.15 52.76 EversrceE 2.02 20 62.81 +.38 -0.6 1.74 .76 EvineLive ... ... 1.31 +.03 -6.4 80.35 37 .36 ExactSci h ... dd 77 .22 +2.33 +47 .0 12.09 8.51 ExantasCap .20 dd 11.74 -.11 +25.3 45.05 35.57 Exelon 1.38f 12 44.07 +.36 +11.8 154.24 98.52 Expedia h 1.28f 59 128.82 -1.68 +7 .6 90.75 55.80 ExpScripts ... 12 90.80 +2.78 +21.7 89.30 72.16 ExxonMbl 3.28 18 81.83 +1.66 -2.2 14.92 12.02 FNBCp PA .48 13 13.49 +.04 -2.4 218.62 149.02 Facebook ... 31 163.04 -12.69 -7 .6 61.14 40.76 Fastenal 1.60f 25 57 .20 -1.16 +4.6 274.66 209.67 FedExCp 2.60 11 245.97 +2.67 -1.4 26.76 9.78 FedNatHld .32 22 25.32 -.98 +52.8 134.52 106.41 FedRlty 4.08f 22 129.70 -.91 -2.3 149.85 103.65 Ferrari n ... ... 126.86 -4.23 +21.0 5.75 2.87 Ferrellgs .40 dd 2.84 -.16 -33.6 24.95 15.33 FiatChrys ... ... 16.56 -.55 -7 .2 42.52 32.67 FidlNatFn 1.28f 16 40.03 -.07 +2.0 16.94 12.63 FidusInvst 1.56a 9q 14.78 -.50 -2.6 34.67 24.66 FifthThird .72f 8 29.49 +.06 -2.8 25.41 14.25 Finisar ... dd 20.15 -.25 -1.0 26.00 14.73 FstData n ... 13 25.16 -.56 +50.6 81.72 45.26 FstSolar ... 30 48.51 -3.57 -28.2 38.09 29.34 FirstEngy 1.44 8 37 .51 +.13 +22.5 22.00 19.07 FlrtyTotR 1.63 q 19.50 -.21 -9.8 19.71 12.93 Flex Ltd ... 13 13.13 -.66 -27 .0 22.82 17 .34 FlowrsFds .72 22 20.39 +.24 +5.6 62.09 38.04 Fluor .84 41 56.11 -1.30 +8.6 59.40 28.42 FootLockr 1.38 27 46.74 -2.56 -0.3 13.48 9.32 FordM .60a 5 9.27 -.21 -25.8 85.12 64.62 Fortive n .28 ... 84.59 +.61 +16.9 73.62 52.52 FBHmSec .80 18 54.12 +1.14 -20.9 45.96 30.14 FrankRes .92 10 30.14 -1.60 -30.4 20.25 13.22 FrptMcM .20 9 13.18 -.87 -30.5G-H-I 164.76 96.42 GW Pharm ... dd 141.94 -4.84 +7 .5 24.97 21.39 GabDvInc 1.32 q 23.75 -.27 +1.5 10.09 8.42 GabMultT .88e q 8.94 -.18 -2.8 7 .20 5.68 GabUtil .60 q 5.88 +.02 -17 .2 20.97 12.20 GameStop 1.52 dd 16.13 +2.86 -10.1 39.32 32.51 Gam&Lsr n 2.52 19 34.49 -.67 -6.8 35.68 23.93 Gap .97 13 28.94 -1.41 -14.5 69.11 50.98 Garmin 2.12 22 67 .92 -.22 +14.0 37 .02 32.20 GAInv 1.15e q 36.33 -.57 +5.6 230.00 184.21 GenDynam 3.72 20 194.71 +1.31 -4.3 25.21 11.94 GenElec .48 dd 12.40 -.54 -29.0 60.69 41.01 GenMills 1.96 11 47 .55 +1.54 -19.8 46.76 34.38 GenMotors 1.52 dd 33.91 -1.76 -17 .3 27 .84 18.42 GenesisEn 2.88f cc 23.89 -.04 +6.9 25.41 17 .99 Gentex .44 15 23.47 +.09 +12.0 107 .75 83.53 GenuPrt 2.88 22 101.39 +2.26 +6.7 5.32 2.89 Gerdau .02e ... 3.90 ... +4.8 6.68 1.74 GeronCp ... dd 6.08 +.35 +237 .8 89.54 64.27 GileadSci 2.28 8 72.22 -3.51 +0.8 42.36 34.52 GlaxoSKln 2.89e ... 39.60 -.90 +11.6 57 .55 28.36 GlobusMed ... 44 52.88 -.39 +28.7 82.05 42.54 GoDaddy n ... cc 80.35 -1.11 +59.8 4.70 2.27 GoldFLtd .02e ... 2.35 -.13 -45.3 15.55 10.10 Goldcrp g .24 14 10.27 -.57 -19.6 275.31 214.64 GoldmanS 3.20f 19 233.91 -3.90 -8.2 36.07 20.75 Goodyear .56 8 23.72 +1.03 -26.6 11.89 4.42 GoPro ... dd 6.43 +.02 -15.1 19.60 11.87 GovPrpIT 1.72 27 16.65 -.26 -10.2 77 .37 58.48 vjGrace .96 21 69.99 -.67 -0.2 16.74 12.93 GraphPkg .30 15 14.13 -.09 -8.5 65.60 47 .97 Greif A 1.76f 16 56.06 +.88 -7 .5 46.50 33.95 Griffin .40f ... 39.84 -.26 +8.6 5.99 3.97 Groupon ... ... 4.02 -.25 -21.2 37 .43 21.36 GuangRy .63e ... 21.27 -.78 -36.3 44.24 24.00 H&E Eqp 1.10 10 32.74 -2.07 -19.5 30.59 21.48 HCP Inc 1.48 15 26.45 -.58 +1.4 2 5 .2 8 1 9 08 HP In c 56 f 9 24.71 +. 06 +17 6 52-week Wk YTD Hi Low Name Div PE Last chg %chg 52-week Wk YTD Hi Low Name Div PE Last chg %chg 52-week Wk YTD Hi Low Name Div PE Last chg %chg 52-week Wk YTD Hi Low Name Div PE Last chg %chg 52-week Wk YTD Hi Low Name Div PE Last chg %chg Combined StocksFrom the New York Stock Exchange and the Nasdaq. Stock Footnotes: Stock Footnotes: cld Issue has been called for redemption by company. d New 52-week low. ec Company formerly listed on the American Exchange's Emerging Company Marketplace. g Dividends and earnings in Canadian dollars. h Does not me et continued-listing standards. lf Late ling with SEC. n Stock was a new issue in the last year. The 52-week high and low gu res date only from the beginning of trading. pf Preferred stock issue. pr Preferences. pp Holder owes installments of purchase price. r t Right to buy security at a specied price. rs Stock has undergone a reverse stock split of at least 50% within the past year. s Stock h as split by at least 20 percent within the last year. wi Trades will be settled when the stock is issued. wd When distributed. wt Warrant, all owing a purchase of a stock. u New 52-week high. un Unit,, including more than one security. vj Company in bankruptcy or receivership, or being reorganized under the bankruptcy law. Appears in front of the name. Stocks in bold are worth at least $5 and changed 5 percent or more in price. Underlining for 50 most actively traded stocks of the day. Dividend Footnotes: a Extra dividends were paid, but are not included. b Annual rate plus stock. c Liquidating dividend. e Amount declared or paid in last 12 months. f Current annual rate, which was increased by most recent dividend announcement. i Sum of dividends paid after stock split, no regular rate. j Sum of dividends paid this year. Most recent dividend was omitted or deferred. k Declared or paid this year, a cumulative issue with dividends in arrears. m Current annual rate, which was decreased by most recent dividend announcement. p Initial dividend, annual rate not known, yield not shown. r Declared or paid in preceding 12 months plus stock dividend. t Paid in stock, approximate cash value on ex-distribution date. PE Footnotes: q Stock is a closed-end fund no P/E ratio shown. cc P/E exceeds 99. dd Loss in last 12 months.ExtraMoney & MarketsVDow industrials-0.19% (wkly)s 4-wk. 2.38%s YTD 4.84%VNasdaq-2.55% (wkly)s 4-wk. 0.81%s YTD 14.47%VS&P 500-1.03% (wkly)s 4-wk. 1.36%s YTD 7.41%VS&P mid-cap-0.85% (wkly)s 4-wk. 1.56%s YTD 6.67%VRussell 200 0 -1.58% (wkly)s 4-wk. 1.56%s YTD 11.57% 17 .29 12.62 NewsCpA .20 dd 12.66 -.41 -21.9 175.65 144.70 NextEraEn 4.44 13 172.10 +2.00 +10.2 27 .76 22.44 NiSource s .78 34 27 .35 +.28 +6.5 83.68 50.35 NikeB s .80 70 80.30 -1.90 +28.4 6.84 3.33 NobleCorp .08 dd 5.70 -.40 +26.1 37 .76 24.06 NobleEngy .44 29 29.08 -.64 -0.2 6.41 4.51 NokiaCp .19e ... 5.32 -.23 +14.2 5.84 1.82 NordicAm .23e dd 2.08 -.15 -15.4 177 .08 120.13 NorflkSo 3.20f 27 177 .10 +3.26 +22.2 360.88 264.36 NorthropG 4.80 32 300.52 +2.03 -2.1 18.56 15.06 NwstBcsh .68 19 18.31 +.09 +9.4 69.50 51.50 NwstNG 1.88 dd 66.35 +1.45 +11.2 94.19 72.30 Novartis 2.75e 16 81.78 -1.23 -2.6 2.75 .96 Novavax ... dd 1.49 -.07 +20.2 58.37 44.28 NovoNord .96e ... 47 .96 -1.21 -10.6 88.68 59.31 NuSkin 1.47 38 79.42 -.18 +16.4 70.48 51.67 Nucor 1.52 12 63.24 +.74 -0.5 14.46 12.92 NuvDivA .85a q 13.15 -.05 -6.5 18.59 15.15 Nv AMT-Fr .78a q 15.25 +.03 -11.6 10.69 9.29 NvPfdInco .80 q 9.30 -.09 -10.1 14.57 13.00 NuvEqtP 1.00 q 14.44 -.02 +1.3 285.22 162.71 Nvidia .60 51 271.86 -8.82 +40.5 28.75 22.70 NxStageMd ... dd 28.37 +.03 +17 .1 37 .69 29.59 OGE Engy 1.33 20 37 .03 +.20 +12.5 5.91 4.17 OaktrSpL .38 dd 4.96 -.12 +1.4 9.06 7 .03 OaktStInco .62f 11 8.63 +.03 +2.7 13.90 6.98 OasisPet ... dd 12.28 -1.18 +46.0 87 .67 59.78 OcciPet 3.12f 59 76.65 -2.44 +4.1 105.20 20.22 vjOceanR rs ... ... 29.63 +2.55 +10.6 30.90 24.02 OceanFst .60 17 29.24 +.04 +11.4 4.65 2.00 OfficeDpt .10 9 3.32 -.03 -6.2 63.71 24.50 Okta n ... dd 71.92 +10.09 +180.8 20.55 15.38 OldNBcp .52 27 20.55 +.25 +17 .8 22.64 17 .92 OldRepub .78 20 22.67 +.49 +6.0 38.84 27 .68 Olin .80 9 30.82 +.09 -13.4 33.29 24.90 OmegaHlt 2.64 12 32.69 -.36 +18.7 27 .10 16.28 OnSmcnd ... 10 19.48 -1.86 -7 .0 71.99 49.65 ONEOK 3.30f 48 65.84 -.07 +23.2 7 .24 2.66 OpkoHlth ... dd 4.58 -1.34 -6.4 53.48 42.57 Oracle .76 54 47 .81 -.77 +1.1 65.75 39.60 Orbotch ... 21 61.05 -2.93 +21.5 2.38 .91 Organovo ... dd 1.24 -.05 -7 .5 61.98 47 .16 OrthoMed ... 71 53.34 -.22 -2.5 100.26 66.77 OshkoshCp .96 16 69.89 -.37 -23.1 49.75 39.00 OtterTail 1.34 24 48.90 +1.00 +10.0 29.85 14.07 OwensMin 1.04 12 18.03 +1.05 -4.5P-Q-R 71.57 37 .30 PG&E Cp 2.12f 7 45.78 -.40 +2.1 25.95 13.05 PGT Inc ... 33 25.35 +1.05 +50.4 163.59 119.77 PNC 3.80f 12 142.96 -.58 -0.9 46.00 33.75 PNM Res 1.06 19 39.35 +.40 -2.7 93.12 67 .17 POSCO ... ... 67 .80 -4.71 -13.2 122.07 100.36 PPG s 1.92f 20 111.51 +.97 -4.5 39.90 25.30 PPL Corp 1.64 13 29.75 +.42 -3.9 79.69 59.82 Paccar 1.12 12 69.01 +.59 -2.9 232.88 135.85 PaloAltNet ... dd 227 .61 -3.54 +57 .0 9.37 4.09 Pandora ... dd 8.85 -.39 +83.6 21.60 3.08 ParkDrl rs ... ... 3.35 -.59 ... 212.80 152.47 ParkerHan 3.04 22 177 .72 +2.12 -11.0 74.74 56.43 Paychex 2.24 29 74.04 +.79 +8.8 93.44 60.58 PayPal n ... 57 88.82 -3.51 +20.6 36.99 29.28 Pembina g 1.56 25 33.02 -1.10 -8.7 36.90 22.20 PnnNtGm ... 33 32.10 -2.36 +2.5 7 .84 6.29 PennantPk .72 9 7 .68 -.10 +11.1 4.75 1.60 Penney ... 29 1.76 -.01 -44.3 54.83 41.74 Penske 1.40f 12 51.64 -.99 +7 .9 74.84 41.00 Pentair .70 13 43.09 -.39 -39.0 20.26 15.97 PeopUtdF .70 16 18.53 +.02 -0.9 122.51 95.94 PepsiCo 3.71 35 112.74 +1.66 -6.0 94.76 66.48 PerkElm .28 36 93.57 +1.14 +28.0 95.93 67 .53 Perrigo .76 dd 75.75 -.76 -13.1 14.98 7 .55 PetrbrsA ... ... 9.60 +.11 -2.3 17 .20 9.02 Petrobras ... ... 11.04 +.17 +7 .3 42.77 33.20 Pfizer 1.36 17 42.20 +.68 +16.5 119.43 76.21 PhilipMor 4.56f 19 78.60 +.71 -25.6 45.70 35.47 PhilipsNV .88e ... 43.43 -1.20 +14.9 123.97 82.66 Phillips66 3.20f 26 114.30 -4.21 +13.0 10.89 10.00 PimIncStr2 .96 q 10.70 +.03 +2.6 27 .54 17 .20 Pinduodou n ... ... 19.57 +.22 -26.7 92.42 73.41 PinWst 2.78 18 79.59 +1.04 -6.6 213.40 127 .26 PioNtrl .32 cc 162.19 -12.51 -6.2 14.80 7 .05 PitnyBw .75 5 7 .29 +.03 -34.8 27 .70 18.38 PlainsAAP 1.95 40 25.27 -.85 +22.4 137 .66 93.16 Polaris 2.40 29 110.99 +2.54 -10.5 47 .48 35.67 PolyOne .70 19 42.11 -.15 -3.2 168.54 129.83 Praxair 3.30 35 155.03 -3.16 +0.2 12.44 6.17 Pretium g ... ... 7 .11 -1.18 -37 .7 75.59 52.31 PrinFncl 2.12f 11 55.06 +.40 -22.0 63.45 34.95 ProAssur 1.24a 26 49.25 +.90 -13.8 73.36 35.55 PrUltPQ s ... q 66.07 -6.23 +42.9 34.66 7 .95 PUVixST rs ... q 9.21 +.80 -9.8 139.47 9.53 ProShtVx s ... q 13.73 -.44 -89.3 94.67 70.73 ProctGam 2.87 21 81.91 -1.04 -10.9 49.48 33.19 PrUShSP rs ... q 34.23 +.68 -16.6 28.74 10.96 PShtQQQ rs ... q 12.13 +1.02 -43.6 7 .60 5.51 ProspctCap .72 9 7 .44 -.06 +10.4 127 .14 92.05 Prudentl 3.60 10 98.29 +.04 -14.5 54.50 45.05 PSEG 1.80 18 52.51 +.61 +2.0 234.90 180.48 PubStrg 6.80 23 209.11 -3.47 +0.1 35.21 25.35 PulteGrp .36 15 26.90 -1.05 -19.1 7 .72 6.89 PMMI .44 q 7 .07 -.08 -4.6 13.77 7 .04 QEP Res .08 27 9.46 -.51 -1.1 71.35 48.56 Qualcom 2.48 dd 70.38 +2.29 +9.9 34.91 5.46 Qudian n ... 11 5.24 -.71 -58.2 116.49 90.10 QstDiag 2.00 20 109.35 -.63 +11.0 147 .79 83.26 RLauren 2.50f 19 130.04 -2.77 +25.4 20.65 11.93 RangeRs .08 16 14.65 -1.77 -14.1 49.80 27 .45 RavenInds .52 1 48.40 ... +40.9 102.17 74.14 RJamesFn .88f 19 92.18 -.86 +3.5 39.73 27 .91 Rayonier 1.08 36 34.24 -.59 +8.3 229.75 179.30 Raytheon 3.47 29 200.38 +.94 +7 .1 60.05 47 .25 RltyInco 2.53 33 58.14 -.43 +2.0 17 .50 14.29 RedwdTr 1.20 13 17 .03 +.05 +14.9 503.54 281.89 Regenrn ... 27 395.42 -11.34 +5.2 20.21 13.03 RegionsFn .56f 17 19.61 +.15 +13.5 97 .41 71.17 RelStlAl 2.00 19 85.27 -2.62 -0.6 58.12 29.56 Replgn ... cc 57 .55 +2.67 +58.6 68.89 53.09 RestBrnds 1.80 18 56.51 -.44 -8.1 20.54 16.18 RetailOpp .78 57 19.36 -.38 -3.0 2.80 1.24 RiteAid ... 1 1.29 -.08 -34.5 210.72 155.81 RockwlAut 3.68 27 183.50 +2.54 -6.5 139.63 129.70 RockColl 1.32 22 138.26 +2.31 +1.9 184.00 105.60 Rogers ... 38 137 .87 -.20 -14.9 64.48 15.75 Roku n ... dd 65.23 +5.74 +26.0 312.38 227 .46 Roper 1.65 32 304.02 +5.65 +17 .4 87 .10 73.10 RoyalBk g 3.92f ... 78.61 -.91 -3.7 135.65 101.20 RylCarb 2.80f 17 124.36 +1.78 +4.3 76.99 56.73 RoyDShllB 3.76 99 65.39 -1.99 -4.2 73.86 55.45 RoyDShllA 3.76 96 63.36 -1.87 -5.0 90.26 65.65 Ryder 2.16f 19 76.33 -.51 -9.3S-T-U 47 .77 34.67 S&T Bcp 1.00 21 46.80 +.14 +17 .6 60.59 33.61 SCANA .50 9 36.60 -1.62 -8.0 106.54 89.46 SLGreen 3.25 36 100.91 -3.49 ... 30.90 13.31 SM Energy .10 dd 28.75 -1.34 +30.2 129.52 111.06 SpdrGold ... q 113.23 -.28 -8.4 291.74 244.95 S&P500ETF 4.13e q 287 .60 -2.71 +7 .8 37 .35 35.26 SpdrLehHY 2.30 q 35.76 -.24 -2.6 52.96 38.69 SpdrRetl s .49e q 51.29 -.80 +13.5 45.45 29.53 SpdrOGEx .73e q 39.95 -2.39 +7 .5 26.43 17 .57 STMicro .40 20 18.34 -2.35 -16.0 50.00 38.75 SabnR 2.34e 20 42.80 -1.05 -4.0 87 .05 55.16 Saia Inc ... 38 78.85 -.40 +11.4 20.00 16.60 StJoe ... 51 16.85 -.35 -6.6 154.97 92.11 Salesforce ... cc 150.43 -2.25 +47 .1 20.62 13.72 SallyBty ... 10 16.22 +.82 -13.5 10.54 5.64 SJuanB .65e 12 5.57 -.27 -32.4 27 .50 11.30 SangTher ... dd 13.75 -4.50 -16.2 50.65 37 .43 Sanofi 1.58e ... 42.09 -.76 -2.1 80.35 59.80 Schlmbrg 2.00 36 59.70 -2.96 -11.4 60.22 38.06 Schwab .52f 25 50.16 -.63 -2.4 62.70 30.89 SeagateT 2.52 13 49.80 -3.74 +19.0 7 .97 1.07 SearsHldgs ... dd 1.68 +.34 -53.1 10.72 5.50 Seaspan .50 14 9.07 -.15 +34.4 122.98 100.49 SempraEn 3.58 18 116.85 +.77 +9.3 20.27 14.86 SenHous 1.56 12 18.70 -.41 -2.3 464.95 336.27 Sherwin 3.44 35 462.52 +6.94 +12.8 15.98 12.95 ShipFin 1.40 12 13.85 -.35 -10.6 184.94 145.78 SimonProp 8.00f 24 181.69 -1.34 +5.8 7 .70 5.17 SiriusXM .04 39 6.98 -.12 +30.2 117 .65 86.13 SkywksSol 1.52f 18 87 .48 -3.82 -7 .9 27 .69 19.49 SmartFn rs ... 20 24.08 -.50 +11.0 133.38 96.13 Smucker 3.40f 13 109.53 +6.15 -11.8 21.22 9.62 SnapInc A n ... dd 9.93 -.97 -32.0 185.47 141.63 SnapOn 3.28 17 180.60 +3.82 +3.6 143.20 57 .18 SodaStrm ... 50 142.59 -.16 +102.7 22.55 19.70 SolarCap 1.64 12 21.63 -.12 +7 .0 57 .22 46.55 SonocoP 1.64f 23 56.97 +.93 +7 .2 57 .22 36.25 SonyCp ... ... 56.53 -.30 +25.8 42.97 38.75 SourcC 1.00 q 39.77 -.55 -2.4 36.41 25.96 SoJerInd s 1.12 dd 33.50 +.60 +7 .3 53.51 42.38 SouthnCo 2.40 21 44.33 +.55 -7 .8 66.99 49.76 SwstAirl .64 11 61.90 +.60 -5.4 6.72 3.42 SwstnEngy ... 6 4.83 -.79 -13.4 8.55 4.81 Sprint ... 3 5.95 -.16 +1.0 91.64 25.24 Square n ... ... 89.97 +1.33 +159.5 64.17 54.54 SP Matls .98e q 58.98 -.29 -2.6 93.11 78.74 SP HlthC 1.01e q 92.55 -.23 +11.9 58.95 48.76 SP CnSt 1.28e q 54.37 +.59 -4.4 117 .44 88.91 SP Consum 1.12e q 115.58 -1.37 +17 .1 79.42 63.48 SP Engy 2.04e q 72.80 -1.64 +0.7 30.33 23.79 SPDR Fncl .46e q 28.33 ... +1.5 80.96 67 .61 SP Inds 1.12e q 77 .59 +.49 +2.5 76.03 57 .57 SP Tech .78e q 73.58 -2.02 +15.1 57 .23 47 .37 SP Util 1.55e q 54.10 +.63 +2.7 176.62 130.56 StanBlkDk 2.64f 19 139.20 -.67 -18.0 11.35 8.74 StarGas .47f 15 9.60 +.04 -10.7 61.94 47 .37 Starbucks s 1.44f 25 54.86 +1.41 -4.5 114.27 82.43 StateStr 1.68 14 86.38 -.53 -11.5 52.10 32.20 StlDynam .75 14 46.71 +.98 +8.3 4.04 .48 SteinMart s .30 dd 2.16 -.17 +86.2 179.84 138.94 Stryker 1.88 29 169.75 +.32 +9.6 27 .05 21.85 SubPpne 2.40 32 22.66 +.06 -6.4 103.74 80.12 SunCmts 2.84 cc 100.79 -2.39 +8.6 70.83 45.44 SunHydrl .36 44 50.24 -.10 -22.3 75.08 51.96 SunTrst 2.00f 14 74.15 +.59 +14.8 28.85 18.19 SupGpCos s .40f 17 18.83 -.12 -29.5 34.20 17 .81 Symantec lf .30 9 19.83 -.33 -29.3 40.59 28.33 Synchrony .84f 11 31.73 +.06 -17 .8 57 .40 40.27 SynovusFn 1.00 18 49.59 -.47 +3.4 75.98 52.18 Sysco 1.44 30 74.70 -.12 +23.0 47 .63 25.60 TAL Educ s ... cc 27 .07 -2.53 -8.9 57 .08 22.64 TC PpLn 2.60 11 33.94 +.54 -36.1 111.91 66.44 TJX 1.56 24 109.93 -.04 +43.8 7 .00 2.55 TahoeRes .24 ... 2.84 -.60 -40.7 46.57 35.35 TaiwSemi .73e 20 44.88 +1.28 +13.2 55.50 38.70 Tapestry 1.35 31 49.18 -1.17 +11.2 90.20 54.04 Target 2.56f 16 88.74 +1.24 +36.0 66.61 44.78 Taubmn 2.62f 22 63.03 -1.58 -3.7 108.62 70.70 TechData h ... 24 73.61 +.86 -24.9 79.64 27 .35 Teladoc n ... ... 77 .05 -.50 +121.1 65.59 41.26 Tenneco 1.00 7 42.66 -.13 -27 .1 44.27 30.37 Teradata ... 24 38.78 -2.69 +0.8 89.60 76.18 TerraNitro 5.15e 10 83.96 ... +5.2 389.61 244.59 Tesla Inc ... dd 263.24 -38.42 -15.5 25.96 10.85 TevaPhrm .73e 10 21.50 -1.41 +13.5 120.75 81.25 TexInst 2.48 27 108.46 -3.94 +3.8 73.43 44.29 TexRdhse 1.00 34 75.17 +6.22 +42.7 26.50 13.50 Textainer .96 59 14.25 -.85 -33.7 70.49 48.45 Textron .08 38 69.15 +.12 +22.2 240.88 181.51 ThermoFis .68 29 235.96 -3.14 +24.3 21.78 7 .92 3D Sys ... dd 18.62 -1.73 +115.5 259.77 190.57 3M Co 5.44 29 212.57 +1.65 -9.7 141.64 86.15 Tiffany 2.20 34 122.87 +.22 +18.2 97 .36 20.10 Tilray n ... ... 77 .89 +12.69 +247 .9 55.65 41.85 Timken 1.12 19 47 .65 -1.00 -3.1 93.60 74.48 Torchmark .64 7 88.39 +.47 -2.6 75.46 53.76 TorDBk gs 2.68 ... 60.41 -.09 +3.1 65.69 51.98 Total SA 2.71e ... 60.19 -2.55 +8.9 140.99 113.19 Toyota ... ... 119.30 -4.78 -6.2 6.04 .95 TransEntx ... dd 5.53 -.27 +186.5 14.34 8.35 Transocn ... dd 10.85 -1.26 +1.6 150.55 113.76 Travelers 3.08f 17 130.09 -.74 -4.1 28.32 22.63 TriContl 1.02e q 27 .83 -.13 +3.3 52.95 48.56 TriCntl pf 2.50 ... 51.70 ... +2.6 60.15 32.73 TriNetGrp ... 37 56.42 -2.65 +27 .2 39.19 28.25 Trinity .52 8 35.32 -.52 -5.7 29.85 20.00 TrueBlue ... 17 28.15 -1.15 +2.4 9.70 7 .51 TrstNY .27f 16 9.10 -.08 -1.1 66.26 31.08 Tuppwre 2.72 dd 32.03 -.49 -48.9 50.15 24.81 21stCFoxA .36 21 45.21 -.19 +30.9 47 .79 16.44 Twitter ... dd 30.49 -4.69 +27.0 98.58 47 .50 2U ... dd 84.03 -5.33 +30.3 40.33 32.88 UDR 1.29 25 39.88 -.09 +3.5 55.94 42.51 UGI Corp 1.04 12 54.16 +.11 +15.4 34.59 12.75 UltraClean ... 6 13.95 -1.31 -39.6 24.70 11.40 UndrArm s ... 34 19.66 -.79 +36.2 193.05 140.20 UniFirst .45f 23 182.35 -2.74 +10.6 61.62 51.56 UnilevNV 1.43e ... 55.11 -2.37 -2.1 155.96 103.85 UnionPac 3.20f 11 155.10 +4.48 +15.7 28.68 15.76 Unit ... 14 25.75 -.54 +17 .0 89.08 56.51 UtdContl ... 13 87 .68 +.26 +30.1 135.53 101.45 UPS B 3.64 21 122.99 +.11 +3.2 190.74 117 .86 UtdRentals ... 8 152.30 -3.57 -11.4 58.50 48.49 US Bancrp 1.20 14 54.19 +.08 +1.1 15.25 9.61 US OilFd ... q 14.28 -.43 +18.9 47 .64 23.16 USSteel .20 17 29.06 -.62 -17 .4 139.24 109.10 UtdTech 2.80 23 132.01 +.31 +3.5 270.17 186.00 UtdhlthGp 3.60 24 268.28 +.72 +21.7 23.42 13.81 UnitGrp 2.40 50 19.53 -1.29 +9.8 71.60 45.95 UnvslCp 3.00f 8 60.15 +.35 +14.6 58.73 34.57 UnumGrp 1.04f 2 36.55 -.33 -33.4 2.00 .96 UraniumEn ... dd 1.64 -.07 -7 .3V-W-X-Y-Z 97 .00 61.56 VF Corp 1.84 47 89.45 -2.22 +20.9 15.24 9.53 Vale SA .29e 13 13.01 -.19 +6.4 13.38 10.61 VlyNBcp .44 21 12.09 +.04 +7 .8 25.58 17 .77 VanEGold .06e q 17 .88 -.67 -23.1 24.33 19.33 VnEkRus .01e q 19.18 -.85 -9.6 19.91 15.74 VanE EMBd .98 q 15.88 -.28 -16.3 114.55 87 .17 VnEkSemi .58e q 105.83 -3.11 +8.2 29.87 22.76 VEckOilSvc .47e q 23.20 -1.51 -10.9 37 .76 26.71 VanE JrGld ... q 26.85 -.79 -21.3 86.14 72.05 VangREIT 3.08e q 82.86 -1.19 -0.1 110.15 92.07 VangDivAp 1.82e q 109.63 +.27 +7 .4 78.12 69.02 VangTotW 1.53e q 78.12 ... +5.2 50.99 40.33 VangEmg 1.10e q 40.46 -1.58 -11.9 47 .89 41.57 VangFTSE 1.10e q 41.88 -1.24 -6.6 71.74 58.00 Vectren 1.80 28 71.60 +.40 +10.1 69.92 46.55 Ventas 3.16 16 58.85 -1.02 -1.9 8.71 6.52 Vereit .55 cc 7 .67 -.15 -1.5 160.08 102.06 Verisign ... 41 157 .80 -.81 +37 .9 55.21 43.97 VerizonCm 2.41f 7 54.00 -.37 +2.0 35.55 22.13 ViacomB .80 6 28.98 -.30 -5.9 62.45 49.20 ViadCorp .40 30 61.65 +.15 +11.3 11.55 8.34 Viavi ... 33 11.30 +.10 +29.3 19.14 6.54 Vipshop ... 6 6.28 -.70 -46.4 147 .86 102.26 Visa s .84 48 143.20 -3.69 +25.6 26.50 17 .15 VishayInt .34 cc 21.85 -1.95 +5.3 165.00 105.89 VMware ... 41 151.93 -1.33 +21.2 32.75 21.13 Vodafone 1.82e ... 21.45 -.16 -32.8 141.20 108.17 VulcanM 1.12 24 110.82 +.02 -13.7 182.70 106.30 WD 40 2.16 44 182.55 +5.10 +54.7 70.09 58.48 WEC Engy 2.21 22 68.56 +.98 +3.2 72.41 59.23 WP Carey 4.06 18 65.18 -1.40 -5.4 19.78 9.45 WPX Engy ... dd 17 .60 -1.47 +25.1 109.98 77 .50 WalMart 2.08f 23 95.83 -.03 -3.0 83.89 59.07 WalgBoots 1.76f 14 68.19 -.37 -6.1 31.65 11.22 WarrMet n .20 ... 24.20 +.15 +22.7 33.75 24.92 WREIT 1.20 30 31.11 -.45 ... 91.92 75.71 WsteMInc 1.85 20 91.81 +1.38 +6.4 220.20 177 .58 Waters ... 29 192.49 +3.01 -0.4 4.72 2.07 WeathfIntl ... dd 2.30 -.12 -44.8 69.63 44.04 WebsterFn 1.32 21 64.29 -1.09 +14.5 105.73 40.93 WtWatch ... 46 66.85 -8.05 +51.0 33.83 25.67 WeinRlt 1.58 11 30.28 -.65 -7 .9 66.31 49.27 WellsFargo 1.72f 14 57 .40 -1.08 -5.4 75.58 49.58 Welltower 1.68e 15 66.39 -.32 +4.1 18.68 13.57 Wendys Co .34 20 17 .89 +.24 +9.0 12.10 11.20 WAstInfSc .38 q 11.36 -.10 -3.6 106.96 57 .53 WDigital 2.00 6 57 .69 -5.55 -27 .5 26.38 19.88 WestpacBk 1.52e ... 19.70 -.81 -19.2 71.55 52.78 WestRck 1.72 16 54.98 -.10 -13.0 38.39 31.83 Weyerhsr 1.36 30 34.06 -.65 -3.4 190.73 122.20 Whrlpl 4.60 dd 125.67 +.69 -25.5 33.67 24.00 WmsCos 1.36 11 28.58 -.67 -6.3 37 .56 32.16 WT MCD s ... q 37 .13 -.20 +5.2 89.30 68.56 Woodward .57 29 78.17 -2.39 +2.1 37 .01 19.79 WorldFuel .24 12 26.89 -1.14 -4.4 88.95 21.22 WldW Ent .48 cc 87 .02 -.39 +184.6 52.66 39.52 Worthgtn .92f 15 45.32 -1.26 +2.9 203.63 127 .33 Wynn 3.00 35 128.38 -19.96 -23.9 52.22 41.51 XcelEngy 1.52 21 48.67 +.62 +1.2 37 .42 23.52 Xerox rs 1.00 34 26.97 -.89 -7 .5 79.50 62.27 Xilinx 1.44 39 77 .20 -.63 +14.5 17 .61 8.07 YRC Wwde ... dd 9.33 -.24 -35.1 3.80 2.40 Yamana g .02 dd 2.44 -.34 -21.8 44.49 29.50 Yandex ... 75 30.14 -1.99 -8.0 39.00 27 .45 YorkWater .67 29 30.68 +.58 -9.5 88.15 72.61 YumBrnds 1.44 32 88.40 +1.51 +8.3 23.70 10.90 Zagg ... 15 15.10 -1.10 -18.2 69.98 27 .09 Zendesk ... dd 69.06 +.17 +104.1 129.34 104.28 ZimmerBio .96 17 123.78 +.15 +2.6 93.67 62.64 Zoetis .50 41 89.43 -1.17 +24.1 4.57 3.20 Zynga ... 66 3.94 -.22 -1.5

PAGE 44

The Sun | Saturday, September 8, 2018 www.yoursun.com E/N/C Page 5 MARMADUKE By Brad Anderson Cryptoquip 2011 by King Features Syndicate Challenger Yesterdays Challenger Answers "You are what you do, not what you say." Translation: Actions speak louder than words. "Put your oxygen mask on rst, before attempting to help others." Translation: You help others most eectively by helping yourself rst. "Imitation is the sincerest form of attery." Translation: When your kids follow your example, that's the sweetest hug you can get. No matter how you put it, moms and dads set examples for their children that shape the rest of their kids' life. Loving, engaged parents nurture secure, generous children. Folks who are physically active encourage children to stay active too. Parents who demonstrate adventurous eating habits frequently have kids who like the taste of veggies from a young age. Parents have enormous power to launch children on a healthy, successful trajectory. But it turns out kids are not always inuenced in positive ways by the nurturing they get while still in the womb and as youngsters. The unfortunate ones may grow into teens (and adults) with metabolic, cardiovascular and emotional problems. Preconception and Prenatal Inuences: Research has shown that Mom's and Dad's health before conception and during pregnancy has a huge inuence on their ospring's health as a child, teen and adult. As we mention in our book "YOU: Having a Baby," research shows that maternal health is important not just for the immediate health of a fetus, but also for long-term health. In fact, prenatal nutritional deciency has been linked to development of schizophrenia, autism, cancer and brain dysfunction. Additional research reinforces just how inuential the preconception and prenatal health of Mom is to a child's future: „ 12 percent of children born to obese moms experience wheezing at 14 months as opposed to 4 percent of those born to normalweight women. „ Women who have Type 2 diabetes are far more likely to have a child who develops obesity, Type 2 diabetes and cardiovascular disease. „ Women with elevated lousy LDL cholesterol are more likely to develop gestational diabetes, and their ospring are more likely to have elevated LDL and clogged arteries. Hold on a minute! Dads don't get o the hook. A study in a Brazilian pediatric journal states that a father's preconception "obesity results in insulin resistance/Type 2 diabetes and increased levels of cortisol in umbilical cord blood, which increases the risk factors for cardiovascular disease" in the child. Other studies back this up. The bottom line: A recent study in The Lancet says the preconception period "is a key window during which poor maternal and paternal physiology, body composition, metabolism and diet can induce increased risk of chronic disease in ospring „ a lifetime legacy and major driver of health burden in the 21st century." And that's just what parents can do to their ospring BEFORE they are born. Neonate and Infant Inuences: A major new study in the journal BMJ has found that Mom's not-so-great lifestyle choices have an enormous eect on a child's risk for obesity. And that can lead to depression, heart disease, Type 2 diabetes and some cancers. So if you want your children to enjoy a healthy life, then Mom and Dad should do all they can to make sure they do too! Eat smart, take a multivitamin, be active, sleep well, avoid toxins like tobacco and BPA/S and manage stress. DEAR ABBY: I am in a long-distance relationship. I live in Kansas; he's in Michigan. Because we are 720 miles apart, phone calls, text messages and Skype are vital to the health of our relationship. I make it a priority to text or call "Good morning" or "Goodnight." Unlike me, sometimes he's consistent and sometimes not, especially on weekends. He says he falls asleep, but it continues to happen, and I'm getting tired and frustrated about not being a priority. I have been as patient and nice as I can be, as well as continuing to tell him how much I love him and want our relationship to work. I would love to hear your advice. „ Faithful But Frustrated Girlfriend DEAR GIRLFRIEND: Stop doing all the work in maintaining the romance and give him some space. If you do, he may realize he needs to step up and devote more energy to your relationship. Communication has to be voluntary, not mandatory. DEAR ABBY: My father is nearing the end of his life. I'm an only child with no family nearby. When my mother passed away, many people reached out to me, and I know their intent was to comfort me. However, most of the time I ended up comforting them! I would try to escape by saying things like I had a task to take care of, but when people are crying hysterically on the phone or in my kitchen, they don't seem to hear. How can I politely tell people like this that I'm not their therapist, and they are not comforting me? „ Taking Care Of Dad DEAR TAKING CARE: All you need to say is you can't talk right now, and you will call them back later. Period. Then hang up. If someone is having an emotional meltdown in your kitchen, you have the right to tell the person you can't deal with it right now, you'll visit with her „ or him „ "another time," and guide them to the door. Dear Readers: DOGS are intelligent, but j ust how smart they are is now coming to light. Experts have found that a dog can be as smart as a 2-year-old child! Dogs can learn upward of 250 words, similar to a 2-year-old. The smartest breeds are border collies, poodles and German shepherds; we've taught these particular breeds to be sage, the experts believe. Hound dogs, like beagles, tend to score lower. Dogs understand social structure, too, and they even show moods such as happiness and anger, but not so much complex emotions. Experts agree: Dogs are smarter than we thought they are! „ Heloise Dear Heloise: My ne hair ies out with static electricity when I brush it. I've found that rubbing my hair with a fabric softener sheet makes it more manageable. „ Dr. Mary J., Katy, TexasParents' strong preconception inuence on kid's future Woman feels long-distance relationship is one-sided Dogs are intelligent petsHints from Heloise Drs. Oz and Roizen Dear Abby 2 0 1 8 0 9 0 8 w i r e 0 5 p d f 1 0 7 S e p 1 8 1 7 : 2 8 : 4 3

PAGE 45

Page 6 E/N/C www.yoursun.com The Sun | Saturday, September 8, 2018 ARIES (March 21-April 19). A special friendship is gathering momentum. Not only is it bigger than the sum of its parts but also its as though the relationship is an entity with a life all its own, independent and distinct of the two of you. TAURUS (April 20-May 20). What matters to you personally matters in the larger scheme, too. How could it not? Youre an integral part of this web of life. You may not see or feel that all of the time, but never stop believing it. GEMINI (May 21-June 21). Moods come and go, but the product of them often lingers. Symbols of good times and bad may be scattered around your psyche and/ or your house, and if you can proactively manage them, youll be better o. CANCER (June 22-July 22). Friends will oend and disappoint. This is practically a hallmark of friendship, as a certain level of intimacy is needed for this to occur. The good will far outweigh the bad if you stick with it. LEO (July 23-Aug. 22). There are powerups in this game of life. They come in the form of uplifting people, bright and shining situations, inspiring media and tools to pick up that energize you or give you special powers. Seize the opportunities; they will be plentiful. VIRGO (Aug. 23-Sept. 22). Subtle power conicts will be at play, so pay attention. Its all in the face. If anyone can smooth things over with charm, youre the one to do it. Youll ease tensions before they get out of hand. LIBRA (Sept. 23-Oct. 23). If youre not sure whether you can do it or not, youre smart. The crisis of condence only happens to people who live in the real world, observe their surroundings and assess their risks with skill. A realistic point of view will pay o. SCORPIO (Oct. 24-Nov. 21). There are those who will use a situation for all its worth and then move along when something better comes. Loyalty is important. Weigh your next move carefully. SAGITTARIUS (Nov. 22-Dec. 21). Youre a self-creation, but not entirely, of course. And that line youll walk between forming yourself and adapting yourself will be the main interest of the day. CAPRICORN (Dec. 22-Jan. 19). Youll be surrounded by comfortable, accepting, fun-loving people, and youll feel free to be yourself. This is a gift. Later, the hard-nosed types come in with their lofty expectations, and that will be a gift of a dierent kind. AQUARIUS (Jan. 20-Feb. 18). You wont just join the conversation; youll give yourself over to it and let it lift you like a magic carpet into worlds unknown. Ask a good question, open your ears, and get ready to be carried away. PISCES (Feb. 19-March 20). It is sometimes necessary to be very discriminating and critical of the world, though too much analyzing is likely to cut you o from the natural, giddy, carefree joy that is your gift today. TODAYS BIRTHDAY (Sept. 8). This solar return comes with emotional complexity. You wont always understand why you feel the way you do, but its how you channel these strong feelings into action that matters. Your actions will net you your hearts desire in many categories. Let logic rule the tail of 2018. Then, in the new year, go with your gut. Scorpio and Aries adore you. Your lucky numbers are: 14, 3, 5, 28 and 35. 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 46

The Sun | Saturday, September 8, 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 47

Page 8 E/N/C www.yoursun.com The Sun | Saturday, September 8, 2018 ALMANACToday is Saturday, Sept. 8 the 251st day of 2018. There are 114days left in the year.Today in historyOn Sept. 8, 1974 President Gerald R. Ford granted a full, free, and absolute pardonŽ to former President Richard Nixon covering his entire term in office.On this dateIn 1504 Michelangelos towering marble statue of David was unveiled to the public in Florence, Italy. In 1565 a Spanish expedition established the first permanent European settlement in North America at present-day St.Augustine In 1664 the Dutch surrendered New Amsterdam to the British, who renamed it New York. In 1892 an early version of The Pledge of Allegiance,Ž written by Francis Bellamy, appeared in The Youths Companion.Ž It went: I pledge allegiance to my Flag and the Republic for which it stands, one nation, indivisible, with liberty and justice for all.Ž In 1900 Galveston, Texas, was struck by a hurricane that killed an estimated 8,000people. In 1930 the comic strip Blondie,Ž created by Chic Young, was first published. In 1935 Sen. Huey P. Long, a Louisiana Democrat, was shot and mortally wounded inside the Louisiana State Capitol; he died two days later. (The assailant was identified as Dr. Carl Weiss, who was gunned down by Longs bodyguards.) In 1939 President Franklin D. Roosevelt declared a limited national emergencyŽ in response to the outbreak of war in Europe. In 1941 the 900-day Siege of Leningrad by German forces began during World War II. In 1951 a peace treaty with Japan was signed by 49 nations in San Francisco. In 1985 Pete Rose of the Cincinnati Reds tied Ty Cobbs career record for hits, singling for hit number 4,191 during a game against the Cubs in Chicago. In 1994 USAir Flight 427, a Boeing 737, crashed into a ravine as it was approaching Pittsburgh International Airport, killing all 132 people on board. In 2017 Hurricane Irma regained Category 5 status, battering Cuba with 160-mph winds and taking aim on the Miami area; the death toll across the Caribbean climbed past 20 after the storm ravaged islands including St. Martin, St. Barts, St. Thomas, Barbuda and Anguilla. In one of the countrys largest evacuations, officials in Florida told more than 5 million people to leave their homes ahead of the hurricane; parts of interstates 75 and 95 northbound were bumper-to-bumper.Todays birthdays Ventriloquist Willie Tyler is 78. Sen. Bernie Sanders, I-Vt., is 77. Actor Alan Feinstein is 77. Pop singer Sal Valentino (The Beau Brummels) is 76. Author Ann Beattie is 71. Secretary of Defense James Mattis is 68. Cajun singer Zachary Richard is 68. Musician Will Lee is 66. Actress Heather Thomas is 61. Singer Aimee Mann is 58. Pop musician David Steele (Fine Young Cannibals) is 58. Actor Thomas Kretschmann is 56. Rhythm-and-blues singer Marc Gordon (Levert) is 54. Gospel singer Darlene Zschech is 53. Alternative country singer Neko Case is 48. TV personality Brooke Burke-Charvet is 47. Actor Martin Freeman is 47. Actor David Arquette is 47. TV-radio personality Kennedy is 46. Rock musician Richard Hughes (Keane) is 43. Actor Larenz Tate is 43. Actor Nathan Corddry is 41. Rhythm-and-blues singer Pink is 39. Singer-songwriter Eric Hutchinson is 38. Actor Jonathan Taylor Thomas is 37. Rapper Wiz Khalifa is 31. Actor Gaten Matarazzo (TV: Stranger ThingsŽ) is 16.Bible verseHe that giveth unto the poor shall not lack: but he that hideth his eyes shall have many a curse.Ž „ Proverbs 28:27 People of means should look for opportunities to help the less fortunate, not hide from them. There is a feeling that comes with giving that has no comparison. headlines chronicling the Trump administration and said the news is a reminder of whats at stake in the November midterm elections. Just a glance at recent headlines should tell you this moment really is different,Ž Obama said. The stakes really are higher. The consequences of any of us sitting on the sidelines are more dire.Ž He later added: This is not normal.Ž He was especially stern in his condemnation of Trumps pattern of pressuring law enforcement of“cials, including Attorney General Jeff Sessions. The president has repeatedly called on Sessions to “re special counsel Robert Mueller and earlier this week blamed the Justice Department for indicting two incumbent Republican members of Congress, arguing the moves could jeopardize their seats. It should not be a partisan issue to say that we do not pressure the attorney general or the FBI to use the criminal justice system as a cudgel to punish our political opponents,Ž Obama said. Or to explicitly call on the attorney general to protect members of our own party from prosecution because an election happens to be coming up. Im not making that up, thats not hypothetical.Ž As Obama spoke, Trump told reporters aboard Air Force One that he believed Sessions should investigate the identity of the author of an anonymous New York Times opinion piece that was sharply critical of his leadership, saying the essay was a national security issue.Ž Obama, reacting to the op-ed account, said thats not how our democracy is supposed to work.Ž The claim that everything will turn out OK because there are people inside the White House who secretly arent following the presidents orders, that is not a check,Ž Obama said. Im being serious here. Thats not how our democracy is supposed to work. These people arent elected. Theyre not accountable.Ž Obama also jabbed Trump on the issue the current president frequently heralds as one of his greatest achievements: The strong economy. Obama reminded the audience that the economic recovery began during his administration and defended his handling of the 2008 economic collapse. When you hear how great the economys doing right now, lets just remember when this recovery started,Ž he said. He also criticized Trumps response to the violence last year at a white nationalist rally in Charlottesville, Virginia, that resulted in the death of one person. Were supposed to stand up to discrimination,Ž Obama said. And were sure as heck supposed to stand up clearly and unequivocally to Nazi sympathizers. How hard can that be, saying that Nazis are bad?ŽOBAMAFROM PAGE 1Trumps lawyers and supporters have argued that as president he is empowered not only to hire and “re whomever he chooses but that he can also inject himself into law enforcement matters. Former FBI Director James Comey has said Trump asked him to go easy on former national security adviser Michael Flynn, an allegation that Mueller is scrutinizing. Trumps lawyers have said that even if that happened as Comey described „ they say it didnt „ it cant be a crime because the president has the constitutional authority to involve himself in the activities of the Justice Department. Trumps call for an investigation came a day after his top lieutenants stepped forward to repudiate the op-ed in a show of support for their incensed boss, who ordered aides to unmask the writer. The denials continued Friday, when U.N. Ambassador Nikki Haley published an opinion piece of her own in The Washington Post titled, When I challenge the president, I do it directly. My anonymous colleague should have, too.Ž Democrats were quick to condemn the presidents call for a federal investigation. Sen. Chris Coons of Delaware said, President Trump continues to show a troubling trend in which he views the Department of Justice as the private legal department of the Trump organization rather than an entity that is focused on respecting the Constitution and enforcing our laws.Ž Minnesota Sen. Amy Klobuchar said she wished Trump would put the same vigor into getting to the bottom of what Russia has been doing to our country in the elections.Ž But Rudy Giuliani, the presidents attorney, suggested that it would be appropriateŽ for Trump to ask for a formal investigation into the identity of the op-ed author. Lets assume its a person with a security clearance. If they feel writing this is appropriate, maybe they feel it would be appropriate to disclose national security secrets, too. That person should be found out and stopped,Ž Giuliani said. Kentucky Sen. Rand Paul, a key ally of Trumps, called for the president to order those suspected of being the author to undergo lie-detector tests. People are suggesting it,Ž Trump said Friday, steering clear of explicitly endorsing the proposal. Eventually the name of this sick person will come out.ŽTRUMPFROM PAGE 1FROM PAGE ONEBy JIM SAUNDERSNEWS SERVICE OF FLORIDATALLAHASSEE „ A federal judge Friday required elections of“cials in 32 counties to provide Spanish-language sample ballots for the November general election „ but said there wasnt enough time to order more far-reaching steps to help Puerto Ricans eligible to vote in Florida. U.S. District Judge Mark Walker, in a 27-page ruling, partially sided with plaintiffs who sought an injunction to require Spanish-language ballots and other assistance for what are believed to be more than 30,000 Puerto Ricans in the counties. Voting in a language you do not understand is like asking this court (to) decide the winner of the Nobel Prize for Chemistry „ ineffective, in other words,Ž Walker wrote. Courts have long held that the right to vote includes not only the right to physically enter a polling place and “ll out a ballot but also the right to comprehend and understand what is on that ballot.Ž But with the election less than two months away, he acknowledged concerns raised by county elections supervisors about making changes at this late stage. In issuing a preliminary injunction requiring the Spanish-language sample ballots, he declined to order such things as Spanish-language ballots and hiring bilingual poll workers. Walker wrote that granting all of plaintiffs requested relief would place signi“cant hardships on election administrators.Ž If this court denies all relief to plaintiffs, they will lose their right to a meaningful vote,Ž he wrote. This court would, in effect, be authorizing disenfranchisement. If this court grants all plaintiffs requested relief, defendants will be required to spend considerable time and effort to comply with the Voting Rights Act. They would have to do so in the lead-up to the November general election, which involves signi“cant planning, logistics, and oversight „ all of which is well-documented in the record.Ž The potential class-action lawsuit was “led in August by a coalition of groups, with Alachua County resident Marta Valentina Rivera Madera as the named plaintiff. It targeted Alachua, Bay, Brevard, Charlotte, Citrus, Clay, Columbia, Duval, Escambia, Flagler, Hernando, Highlands, Indian River, Jackson, Lake, Leon, Levy, Manatee, Marion, Martin, Monroe, Okaloosa, Okeechobee, Pasco, Putnam, St. Johns, St. Lucie, Santa Rosa, Sarasota, Sumter, Taylor and Wakulla counties. The plaintiffs attorneys have focused on part of the Voting Rights Act that is aimed at people who were educated in schools where the predominant language was not English and that seeks to ensure they are not denied the right to vote. A motion “led by the plaintiffs said Congress enacted that part of the law to protect the rights of Spanishspeaking Puerto Ricans to vote stateside.Ž The plaintiffs also have pointed to an in”ux of Puerto Ricans to Florida after Hurricane Maria devastated the U.S. territory last year. Walkers ruling said Rivera, the named plaintiff, moved to Gainesville after the storm. The plaintiffs “led an underlying lawsuit and sought a preliminary injunction to try to quickly get changes for the Nov. 6 general election. Walkers ruling dealt only with the preliminary injunction but appeared to make clear he backs the plaintiffs on the underlying issues. Puerto Ricans are American citizens,Ž he wrote. Unique among Americans, they are not educated primarily in English „ and do not need to be. But, like all American citizens, they possess the fundamental right to vote. The issue in this case is whether Florida of“cials, consistent with longstanding federal law, must provide assistance to Puerto Rican voters who wish to vote. Under the plain language of the Voting Rights Act, they must.Ž Walker, who has repeatedly clashed with Gov. Rick Scotts administration about voting-related issues, openly mocked state elections of“cials. Here we are again. The clock hits 6:00 a.m. Sonny and Chers I Got You Babe starts playing. Denizens of and visitors to Punxsutawney, Pennsylvania eagerly await the groundhogs prediction. And the state of Florida is alleged to violate federal law in its handling of elections,Ž he wrote sarcastically. The ruling said 13 Florida counties „ Broward, DeSoto, Hardee, Hendry, Hillsborough, Lee, Miami-Dade, Orange, Osceola, Palm Beach, Pinellas, Polk, and Seminole „ provide Spanish-language ballots to comply with another part of the Voting Rights Act. Also, Collier and Volusia counties provide Spanish-language material, though they have not been required to do so. The lawsuit targeted 32 counties with Puerto Rican populations. Walkers order requires the Florida Department of State to direct elections supervisors in the 32 counties to make available Spanishlanguage sample ballots that have matching size, information, layout, placement, and fonts as an of“cial ballot does.Ž Also, the supervisors will be required to publish the Spanish-language sample ballots on their websites and provide signs at polling places to make sure voters are aware of the sample ballots. Alachua County Supervisor of Elections Kim Barton, who is a defendant in the case as a representative of other supervisors, said in court documents that she has taken a number of steps to try to help Spanishspeaking voters, such as providing a materials in Spanish, providing bilingual support in her of“ce and planning to have a voters guide translated into Spanish. Similarly, Leon County Supervisor of Elections Mark Earley said this week his of“ce has worked to make accommodations. All of our election guides and voting guides were all translated,Ž Earley told The News Service of Florida. We had printed copies, and copies available at the polling places. During early voting, we had one person request assistance in voting in Spanish, out of 206,000 registered voters or the 76,000 that voted.ŽFederal judge orders Spanish-language sample ballots By BERNARD CONDONAP BUSINESS WRITERNEW YORK „ A Russian hacker accused of helping pull off the biggest theft yet of consumer bank data in the United States has been extradited to the U.S. to face charges, federal prosecutors said Friday. Russian national Andrei Tyurin was arrested by Georgian authorities to face charges he helped steal personal data of more than 80 million JP Morgan Chase customers in a massive hacking scheme uncovered by federal prosecutors three years ago, according to the Manhattan U.S. Attorney Geoffrey S. Berman. Tyurin is alleged to have participated in a global hacking ring that ran illegal Internet casinos and payment processors and targeted the publisher of The Wall Street Journal and brokers such as E-Trade and Scottrade. Phone calls to Tyurins attorney were not immediately returned. In an indictment unsealed Friday, Tyurin, 35, is charged with ten counts of conspiracy to commit computer hacking, securities fraud, illegal internet gambling, and wire and bank fraud, the latter which carries a maximum prison term of 30 years. He follows several others accused of participating in the sprawling hacking enterprise. As Americans increasingly turn to online banking, theft of online personal information can cause devastating effects on their “nancial wellbeing, sometimes taking years to recover,Ž said U.S. prosecutor Berman. Todays extradition marks a signi“cant milestone for law enforcement in the “ght against cyber intrusions targeting our critical “nancial institutions.Ž Federal prosecutors have previously named several alleged co-conspirators, including Israeli Gery Shalon and U.S. citizen Joshua Samuel Aaron.Russian accused of massive data theft extradited to US AP PHOTOWhite House Deputy Press Secretary Hogan Gidley, left, and White House Deputy Chief of Sta for Communications, Bill Shine, center, listen as President Donald Trump talks to reporters while in ight from Billings, Montana, to Fargo, North Dakota, Friday.

PAGE 48

SPORTSSaturday, September 8, 2018 www.yoursun.com | www.facebook.com/SunPreps | @Sun_PrepsWeek 2 college football preview: Ranked teams on roadNo. 3 Georgia faces what could be its toughest SEC East test when it goes to newly ranked and No. 24 South Carolina. In the Pac-12, No. 17 Southern California goes to No. 10 Stanford in a rematch of the conference title game last season. € See page 7INDEX | Golf 2 | Lottery 2 | Pro baseball 2,4 | Tennis 2 | Preps 3 | Scoreboard 5 | NFL 6 | Colleges 7 PREP FOOTBALL: Port Charlotte 34, Lemon Bay 14By JACOB HOAGSTAFF WRITERBoth coaches sort of agreed it wasnt exactly an even fight Friday night, when the Port Charlotte and Lemon Bay high school football teams collided. Lemon Bay, a 28-man team, faced the deep and explosive Pirates at the Pirate Cove. Though the game remained tight at 14-6 at halftime, the Pirates wore down the shorthanded Mantas in the second half for a 34-14 win. I see the same thing I see every Friday night,Ž Lemon Bay coach Don Southwell said. I see a 28-man football team playing a 50-man team and theyre fighting their tails off and thats all I can ask for. Im as proud as I could be. Ill take my guys every day of the week.Ž Port Charlotte coach Jordan Ingman echoed those thoughts after the win, showering Southwell with praise for his coaching effort. A wins a win, but both teams struggled to hold on to the ball. There were nine turnovers in the game „ five given up by the Pirates and four by the Mantas. We didnt have a great week of practice and we played like it,Ž Ingman said. We had a great week of practice last week and we played well. This week we practiced poor and we played poor. Its not rocket science. Ive gotta do a better job Monday through Friday of getting our guys motivated to practice.Ž Port Charlotte was able to get on the board early, and give itself a cushion with a 1-yard quarterback sneak by sophomore Logan Rogers on the Pirates opening drive. But, like it was for most of the first half, for every positive came a mistake as the Pirates punted or turned the ball over on their next five possessions. The Mantas seemed to gain a giant swing of momentum late in the first quarter, when senior Aidan Cannon intercepted Rogers and returned it 54 yards to the Port Charlotte 16yard line. But on the first offensive snap following the turnover, the Mantas turned it over themselves with senior running back Keegan By JUSTIN RAFFONESUN CORRESPONDENTDesoto County High (1-1) took advantage of multiple mistakes from Mulberry High (1-2) to run away with a 43-0 victory on Friday in Mulberry. Junior Bulldog defensive end Ezra Hall recovered two “rst half fumbles on botched snaps from the Panthers, one being returned for a touchdown that pushed the score to 29-0 with 4:28 left in the second quarter. Earlier in the game, Desoto took a 14-0 lead behind the play of senior quarterback Arnold Mele, who accounted for the games “rst two touchdowns. Mele ran in a score and went to the air for another. This was the “rst win for Bumper Hay, as DeSoto head coach, who said it was great to get it out of the way. I owe it all to the kids,Ž said Hay. Theyve been working their tails off, they bought into what were doing and they believe.Ž Three plays after Hall returned the fumble for a touchdown, another Mulberry breakdown led to a safety for Desoto, with a gang of tacklers running quarterback Dallas Blake out of the back of the end zone. Hay acknowledged the team struggled with execution issues during the “rst two games, but they were able to stick to their offense against Mulberry. After taking a commanding lead in the “rst half, Hay gave Mele the night off from quarterback, to get sophomore Tony Blanding some work. Hay was impressed with Blandings play at the Junior Varsity level last week, and wanted the opportunity to see what he would look like Friday night. The move paid off for Hay and the Bulldogs as Desoto didnt miss a beat with Blanding under center. With 11:51 left in the fourth quarter, Blanding connected with junior William Maybell on a 44-yard deep post route for a Bulldog touchdown to initiate a running clock as they took a 37-0 lead. Blanding went 4-4 with 72 yards passing, including the touchdown, in the second half. He also ran a score from 9 yards out, to cap the scoring at 43-0 with 2:31 left in the game. Going into conference play next week, Hay may have some more con“dence after Fridays shutout, but he reiterated hes always con“dent in his players. My guys always put in work,Ž said Hay. So, theres not a game we go into that I think we cant win.ŽDESOTO 43, MULBERRY 0 Desoto 7 24 0 12 „ 43 Mulberry 0 0 0 0 „ 0 PREP FOOTBALL: DeSoto County 43, Mulberry 0 PREP FOOTBALL: Venice 49, Charlotte 13 SUN PHOTO BY TIM KERN Marc Jean-Louis gets the Pirates oense going in the second half with a huge touchdown run on 4th down against Lemon Bay High School on Friday. By VINNIE PORTELLSTAFF WRITERBrandon Gregory missed the “rst game of the 2018 season for the Venice Indians football team, but he made up for any lost time against Charlotte on Friday night. Gregory scored the “rst of his “ve touchdowns on a 5-yard touchdown run “ve minutes into the game. Venice (2-1) once again leaned on the senior running back all night long, putting its offense on cruise control in the second half as the Indians pulled away for a 49-13 win at Powell-Davis Stadium. The “rst quarter score kickstarted the Indians on offense. Two more “rst-half touchdown runs by the senior along with a 9-yard touchdown from Hayden Wolff to brother Weston Wolff had Venice leading 28-7 at halftime and in full control. Brandons a good runner,Ž Venice coach John Peacock said. He made some tough, tough runs and broke some tackles. Our offensive line really paved the way for him tonight.Ž With Gregory rushing for 173 yards and “ve touchdowns on 26 carries, Venice had little trouble piling on to its lead as the game wore on. Also leading the charge for Venice was quarterback Hayden Wolff, who didnt throw an incompletion until 2:24 before halftime. The senior “nished the night 16-of-20 for 195 yards and one touchdown. Theres not much to say. We got beat in every facet of the Desoto runs away handily with victory over MulberryBy CHUCK BALLAROSUN CORRESPONDENTVENICE „ When Venice and Charlotte took the “eld Friday night, it was very conceivable the game would not be decided by the offensive line or the skill players, but the kickers. Both teams had “rst rate placekickers. Venice had Zack Sessa and Charlotte has Kenny Scribner, who has grown over the years to become one of the best in the area. Sessa ended up having a much busier night, even recovering his own onside kick to start the second half. But Scribner made a name for himself in the game as well, impressing everyone in the press box with his distance. It isnt usually a good thing when your kicker or punter is the star of the game, but Scribner, a senior, certainly quali“ed with his only two kickoffs going for touchbacks and three punts averaging more than 40 yards. We really focused on special teams this week. The coaches thought the game could come down to it,Ž Scribner said. It wasnt how we wanted things to come out and we shouldve played better. Scribner has been kicking since he was a Mitey-Mite in the Charlotte Warriors Pop Warner program. After playing nearly every position on the “eld, he started to kick. By the time he reached eighth grade, it became his specialty. I played everywhere at the Pop Warner level, but when I started getting better at kicking I just started focusing on that.Ž He became a very good weapon, as in Pop Warner PHOTO BY JUSTIN FENNELLVenices Nick Giacolone mistakenly celebrates a interception he thought he had snagged from Charlottes JeremiahHarvey.Pirates wear down undermanned Mantas for sloppy winPIRATES | 3Scribner kicking itSCRIBNER | 8Gregory scores five touchdowns asIndians blow out TarponsTARPONS | 8

PAGE 49

Page 2 E/N/C www.yoursun.com The Sun | Saturday, September 8, 2018 Florida Lotterywww.flalottery.com PICK 2Sept. 7N .......................................7-5 Sept. 7D .......................................6-3 Sept. 6N .......................................1-5 Sept. 6D .......................................9-4 Sept. 5N .......................................3-1 Sept. 5D .......................................4-5 D-Day, N-Night PICK 3Sept. 7N ....................................9-0-3 Sept. 7D ....................................1-3-6 Sept. 6N ....................................6-9-9 Sept. 6D ....................................1-1-8 Sept. 5N ....................................6-7-7 Sept. 5D ....................................1-9-5 D-Day, N-Night PICK 4Sept. 7N ................................4-1-5-5 Sept. 7D ................................0-3-5-4 Sept. 6N ................................2-4-3-0 Sept. 6D ................................0-6-1-4 Sept. 5N ................................8-7-6-9 Sept. 5D ................................2-5-4-0 D-Day, N-Night PICK 5Sept. 7N .............................2-4-5-6-5 Sept. 7D .............................8-6-3-6-2 Sept. 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 D-Day, N-Night FANTASY 5Sept. 7 .........................................Late Sept. 6 ........................7-17-23-25-28 Sept. 5 ........................8-13-16-30-32PAYOFF FOR SEPT. 61 5-digit winner .............$190,221.27 268 4-digit winners ...................$114 8,982 3-digit winners ...............$9.50 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. 7 .........................................Late Lucky Ball ....................................Late € € € Sept. 4 ............................21-25-33-45 Lucky Ball .......................................13PAYOFF 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. 7 .........................................Late Mega ball ....................................Late € € € Sept. 4 ..........................2-7-25-35-44 Mega ball .........................................3PAYOFF 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 AUTO RACING10:30 a.m. NBCSN „ NASCAR, Monster Energy Cup Series, Big Machine Vodka 400 at The Brickyard, practice, at Indianapolis 11:30 a.m. NBCSN „ NASCAR, Xnity Series, Lilly Diabetes 250, qualifying, at Indianapolis 1:30 p.m. NBCSN „ NASCAR, Monster Energy Cup Series, Big Machine Vodka 400 at The Brickyard, nal practice, at Indianapolis 3 p.m. NBCSN „ NASCAR, Xnity Series, Lilly Diabetes 250, at Indianapolis 6 p.m. NBCSN „ NASCAR, Monster Energy Cup Series, Big Machine Vodka 400 at The Brickyard, qualifying, at IndianapolisBASKETBALL7 p.m. NBA „ Exhibition, Womens national teams, United States vs. Canada, at Bridgeport, Conn.BOXING9 p.m. SHO „ Danny Garcia vs. Shawn Porter, for the vacant WBC World welterweight title; Yordenis Ugas vs. Cesar Barrionuevo, welterweights, at Brooklyn, N.Y. 9:45 p.m. HBO „ Juan Francisco Estrada vs. Felipe Orucuta, junior bantamweights; Donnie Nietes vs. Aston Palicte, for the vacant WBO junior bantamweight title; Kazuto Ioka vs. McWilliams Arroyo, junior bantamweights, at Inglewood, Calif.COLLEGE FOOTBALLNoon ABC or ESPN2 „ Regional coverage, Georgia Tech at USF (Note: Alaska and Hawaii will receive this game on ESPN2) ABC or ESPN2 „ Regional coverage, Arizona at Houston (Note: Alaska and Hawaii will receive this game on ABC) BTN „ New Mexico at Wisconsin CBSSN „ Liberty at Army ESPN „ Mississippi St. at Kansas St. ESPNU „ Duke at Northwestern FS1 „ W. Michigan at Michigan SEC „ Nevada at Vanderbilt 1 p.m. FOX „ UCLA at Oklahoma 3:30 p.m. ABC „ Colorado at Nebraska BTN „ Rutgers at Ohio St. CBS „ Georgia at South Carolina CBSSN „ Memphis at Navy NBC „ Ball St. at Notre Dame ESPN2 „ Arkansas St. at Alabama ESPNU „ North Carolina at East Carolina 4 p.m. FSN „ Lamar at Texas Tech SEC „ E. Tennessee St. at Tennessee 5 p.m. FOX „ Iowa St. at Iowa 7 p.m. ESPN „ Clemson at Texas A&M ESPN2 „ SE Louisiana at LSU ESPNU „ Wyoming at Missouri 7:30 p.m. BTN „ Virginia at Indiana BTN „ W. Illinois at Illinois CBSSN „ Arkansas at Colorado St. ESPNEWS „ Utah at N. Illinois FS1 „ Fresno St. at Minnesota SEC „ Kentucky at Florida 8 p.m. ABC „ Penn St. at Pittsburgh FSN „ S. Alabama at Oklahoma St. 8:30 p.m. FOX „ Southern Cal at Stanford 10:15 p.m. ESPN2 „ California at BYU ESPNU „ UConn at Boise St. 10:45 p.m. ESPN „ Michigan St. at Arizona St.GOLF6:30 a.m. GOLF „ European PGA Tour, Omega European Masters, third round, at Crans Montana, Switzerland Noon NBC „ PGA Tour, BMW Championship, third round, at Newtown Square, Pa. 3:30 p.m. GOLFPGA Tour, BMW Championship, third round, at Newtown Square, Pa.MLB BASEBALL1 p.m. MLB „ Miami at Pittsburgh 4 p.m. FS1 „ Houston at Boston 7 p.m. MLB „ Regional coverage, Chicago Cubs at Washington OR San Francisco at Milwaukee 10 p.m. MLB „ Regional coverage, N.Y. Yankees at Seattle OR Atlanta at Arizona (games joined in progress)MIXED MARTIAL ARTS8 p.m. FX „ UFC 228, prelims, at DallasRUGBYMidnight (Sunday) NBCSN „ English Premiership, Wasps vs. Exeter (same-day tape)SOCCER8:50 a.m. ESPNEWS „ UEFA Nations League, Northern Ireland vs. Bosnia and Herzegovina, at Belfast, Northern IrelandSURFING2 p.m. CBS „ WSL Surf Ranch Pro, at Lemoore, Calif.TENNIS4 p.m. ESPN „ U.S. Open, womens championship, at New York TENNIS: U.S. OpenBy HOWARD FENDRICHAP TENNIS WRITERNEW YORK „ Defending champion Rafael Nadal retired from his U.S. Open semi“nal because of a painful right knee after dropping the opening two sets, putting Juan Martin del Potro back in a Grand Slam “nal for the “rst time since he won the 2009 title at Flushing Meadows. Del Potro was leading 7-6 (3), 6-2 after two hours of play Friday when Nadal shook his head and said he had to stop. That was not a tennis match at the end. Just one player playing, the other staying on one side of the court,Ž Nadal said. I hate to retire, but staying one more set out there, playing like this, would be too much for me.Ž The No. 1-seeded Nadal has a history of tendinitis in his knees and he said he felt a problem in the right one early in the “rst set. He was visited by a trainer at the changeover after the matchs seventh game and tape was applied below the joint. At the next changeover, though, Nadal pulled off the tape. After the third game of the second set, he had a medical timeout so the trainer could massage his right leg and once again apply tape. But Nadals movement was clearly limited and by the end he was walking with a bit of a hitch in his gait between points. At one juncture, he approached the chair umpire to complain about a late call from a line judge and mentioned in passing that he was going to have to quit. Soon enough, he did just that. Of course, its not the best way to win a match,Ž said del Potro, who hugged Nadal when it was over. I dont like to see him suffering on court today. So Im sad for him.Ž For del Potro, it was an odd way to return to an important summit. Nine years ago, he stunned Nadal in the semi“nals Injured Nadal stops, putting delPotro back in US Open final By DOUG FERGUSONAP GOLF WRITERNEWTOWN SQUARE, Pa. „ Ryder Cup captain Jim Furyk had an easy time deciding on three of his four picks for the Ryder Cup. Xander Schauffele is making the last one a little more dif“cult. Schauffele nearly holed a wedge on his second hole, rolled in a 40-foot birdie putt in the middle of his round Friday and wound up with a 6-under 64 in the BMW Championship for the lowest 36-hole score of his career and a two-shot lead over Justin Rose. Im sort of in a position where I feel like a win is the only way Id even be in consideration,Ž Schauffele said. He also made it more dif“cult on Woods, who again goes into a weekend have to catch up to the leaders. One day after he opened with a 62 „ his lowest score since his last victory more than “ve years ago „ Woods went eight holes before his “rst birdie and didnt make many after that. He “nished with two straight bogeys for a 70 that left him “ve shots behind in a tie for 12th. Very simple. I didnt make any putts,Ž Woods said. I hit a lot of beautiful putts that were on the top of the edge, and then obviously hit a couple bad ones on the last hole, but looked like all the putts were going to in. But they didnt go in today.Ž Schauffele was at 13-under 127 and will be paired in the third round Saturday with a familiar “gure in Philadelphia. Rose, who played bogey-free for a 64, won the AT&T National at Aronimink in 2010, and he captured his only major at nearby Merion in the 2013 U.S. Open.Schauffele in front at BMW by 2shots while Woods falls back PGA: BMW Championship MLB: Tampa Bay 14, Baltimore 2By MARK DIDTLERASSOCIATED PRESSST. PETERSBURG „ Blake Snell tied the major league victory lead with his 18th, Nick Ciuffo and Kevin Kiermaier hit early three-run homers and the Tampa Bay Rays beat the Baltimore Orioles 14-2 on Friday night. Snell (18-5) matched Clevelands Corey Kluber for the major league lead, after allowing two runs, “ve hits and striking out nine over 5 1/3 innings. Tommy Pham had a “fth-inning solo homer and Ji-Man Choi hit a grand slam in the sixth to help the Rays run their home winning streak to nine. Tampa Bay has won 14 of 17 overall, outscoring opponents 93-49. The loss marks the third time Baltimore (41-100) has had at least 100 losses (1988 and 1954) since relocating from St. Louis following the 1953 season. The franchise had eight 100 or more loss seasons as the St. Louis Browns. Snells major leaguebest since 1913 of giving up one or fewer earned runs in 14 consecutive home starts ended when Joey Rickard hit the leftys 104th and “nal pitch for a two-run homer in the sixth. Rickard, a one-time Tampa Bay minor leaguer, has 17 of 23 RBIs this season in nine games against the Rays. Ciuffo hit his “rst major league homer off Dylan Bundy (7-14) in the second before Kiermaier made it 6-0 one inning later on his third homer over his last two games. Cuiffo, playing in his fourth big league game, got his fourth RBI on a sacri“ce ”y in a three-run seventh. Bundy gave up six runs, four hits and “ve walks in four innings. The righty has allowed a single-season team record and major league-leading 37 homers.Trainers roomOrioles: RHP Alex Cobb (blister) is expected to miss his start Sunday. ... OF/DH Mark Trumbo underwent right knee cartilage repair surgery. No complications, no surprises,Ž Showalter said. Rays: INF Daniel Robertson had the cast for his surgically repaired left thumb removed Wednesday and is increasing his rehab program. Snell gets 18th win as Rays roll CHRIS OMEARATampa Bay Rays Ji-Man Choi, right, celebrates with Matt Duy and Tommy Pham after Choi hit a grand slam o Baltimore Orioles relief pitcher Ryan Meisinger on Friday. COURSES COURSESTo place your ad here, call 941-429-3110adno=3610175-1 The Palms697-8118The Links 697-8877The Hills 697-2414 Long Marsh 698-0918Seminole Lakes Country Club Open to the Public 9 Holes Par 35 Open To The PublicPlay 9 Anytime 888-663-2420www.sunnybreezegolf.net TWIN ISLES CC Championship Golf CourseGolf Membership Starting at $160 Mo. Accepting Non Member Play While We Fill Our RosterGolf, Seasonal, Tennis & Social Memberships301 Madrid Blvd., Punta Gorda 941-637-1232 ext. 422 € www.twinislescc.org Kingsway Country ClubPure Championship Golf(941)-625-8898www.kingswaycountryclub.com 1mi. East I75 exit 170 Kings Hwy 5301 HERON CREEK BLVD., NORTH PORT Between US 41 & I-75 Exit 182423-6955 € www.heroncreekgcc.com NEW TIFEAGLE GREENS PREMIER PRACTICE FACILITYCall 625-6911 for Tee Times & Lessons Nice People, Great GolfŽTake a tour online at: DeepCreekGolf.com Under New ManagementOpen 7AM to 5PM (7days) AM 18 holes w/cart-$25-PM-$20(941)637-6191 For Tee Times 29201 S. Jones Loop Rd. € Punta Gorda 1/2 mile south of Burnt Store Rd. on US 41 in Punta Gorda941-639-5440 www.seminolelakes.netBest Value in S.W. Florida Closed for Golf Course Renovations through October 1st

PAGE 50

The Sun | Saturday, September 8, 2018 www.yoursun.com E/N/C Page 3 PREP SPORTS CALENDAR SATURDAYCross Country Lemon Bay at Celery Fields, 8 a.m. Charlotte/Port Charlotte/NP -at Fort Myers Invite, 7:30 a.m. Swimming Lemon Bay „ tri-meet at Potter Park YMCA, Noon Charlotte „ Swim at Northeast Relays in St. Petersburg, 5 p.m. Port Charlotte … Swim at CSN, 5 p.m. Venice … Swim at Viera, TBD MONDAYSwimming Port Charlotte …vs. Outdoor Academy, 10 a.m. TUESDAYGolf Lemon Bay „ Girls at PCGC, 8 a.m. North Port … Boys/ girls vs Port Charlotte, 3:30 p.m. at PCCC Venice „ Boys vs. Cardinal Mooney/ Sarasota/Charlotte at Venice Golf and Country Club, 3:30 p.m. Volleyball Lemon Bay „ Volleyball vs Cape Coral „ Ballaro (story), Kern (photos) Port Charlotte … Volleyball vs Charlotte, 7 p.m. Vittas (story) Swimming Venice … at Barron Collier, 6 p.m. PREP BOYS GOLF: Lemon Bay 173, DeSoto County 177The Lemon Bay boys golf team defeated DeSoto Thursday afternoon 173-177.Lemon Bay defeats DeSoto Below: Lemon Bay High Schools top boys golfers played a round against DeSoto on Thursday. After an hour long weather delay Reece Barber tees o. Lemon Bay senior Reece Barber watches his putt. PHOTOS BY TIM KERN Eddie Lainhart sinks the putt. Right: Lemon Bays EddieLainhart reads the green before his next putt. PREP FOOTBALL: Highlands County roundupBy MARK PINSONSEBRING SPORTS EDITORWauchula „ The Hardee Wildcats improved to 3-0 with a 39-0 thumping of Avon Park on Friday night at Wildcat Stadium. Hardee quarterback James Pearson was solid running the ball and tossing a scoring pass, as the Wildcats dominated from the start. The loss drops the Red Devils to 2-1 on the season.Blue Streaks blast Yellow JacketsSEBRING „ Sebrings EJ Lockett ran for a pair of touchdowns and Kasey Hawthorne scored on a 50-yard run to lead the Blue Streaks to a 60-8 drubbing of Bartow on Friday night at Firemens Memorial Field. Sebring scored early and often in jumping in front, and the Blue Streak defense forced “ve Yellow Jacket turnovers in turning the game into a rout. The loss dropped Bartow to 0-3 on the season, while the win evened Sebrings record at 1-1. We started fast which was great,Ž said Sebring head coach LaVaar Scott. But then we “zzled. We have to play four quarters to be a good team. We did a lot of good things but we have plenty to work on before our next game on Tuesdsy night.Ž Sebring travels to Fort Myers on Tuesday to take on Lehigh, in a game that was postponed because of lightning on August 24.Miners edge Green DragonsLAKE PLACID „ Fort Meade scored on an interception returned for a touchdown, and had its other score set up by a Lake Placid fumble on its own 3-yard line, to earn its first victory of the season by a score of 17-16 on Friday night at Roger Scarborough Memorial Field.Wildcats, Blue Streaks and Miners come away with winsMarinola taking a hard hit from a Pirate defender, coughing up the ball, which was recovered by Port Charlottes Brandon Leacock. After both teams traded turnovers for much of the “rst quarter and a half, Lemon Bay found a groove on offense, scoring on a 3-yard run by Colby McCauley set up by a Devante Roberson interception. McCauley “nished with 59 yards on 21 carries. After Port Charlotte defensive end Tyler Perry blocked the extra point attempt, the score settled at 7-6 with 3:20 left in the half. But Port Charlotte would muster up one more scoring drive before halftime. With 1:05 remaining, senior running back Marc Jean-Louis took a sweep wide toward the home sideline for a 7-yard score, his “rst of three „ he has eight touchdowns in three games. In the second half, the Pirates cycled through four running backs and slowly wore the Mantas defense down adding 20 points. Completing his “rst four passes to open the half, Rogers found Jean-Louis on a shallow crossing route, which he turned into a 34-yard touchdown to put Port Charlotte up 21-7. The Pirates added two more scores in the half „ a 25-yard run by Bo Guy and a 62-yard reverse from Jean-Louis. Jean-Louis “nished with 141 all-purpose yards and an interception thrown. Port Charlotte also welcomed back their power back JaNyrien Washington, who rushed for 89 yards on 14 carries in his “rst game of the season, after missing the “rst two with a shoulder injury. Lemon Bay broke through late in the fourth on a 9-yard run by Sean Shamasian with 6:40 left in the game, but there wasnt enough time to mount a comeback. Defensively, there were plenty of positives to take away, but with the season in the early stages and district play beginning next week, the Pirates arent feeling overly comfortable. We were making sure we were on the same page,Ž said Pirate cornerback Shevon Pearce, who had two interceptions. We were communicating, making sure the defensive backs had the call and the D-line knew what they were doing. Well enjoy this one, but on Monday its back to work.ŽPIRATESFROM PAGE 1 SUN PHOTO BY TIM KERN Port Charlottes Logan Rogers throws a complete pass to his wide receiver.

PAGE 51

Page 4 E/N/C www.yoursun.com The Sun | Saturday, September 8, 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 58 83 .411 22 26 5-5 W-3 35-34 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 77 63 .550 „ „ 4-6 W-1 37-34 40-29 Philadelphia 74 66 .529 3 3 4-6 W-1 43-26 31-40 Washington 69 72 .489 8 9 4-6 L-3 35-36 34-36 New York 63 77 .450 14 14 5-5 L-1 28-41 35-36 Miami 56 84 .400 21 21 4-6 W-1 34-41 22-43 CENTRAL DIVISION TEAM W L PCT. GB WCGB L10 STR HOME AWAY Chicago 83 57 .593 „ „ 6-4 W-2 44-24 39-33 Milwaukee 79 62 .560 4 „ 7-3 L-1 42-27 37-35 St. Louis 78 63 .553 5 „ 5-5 L-1 37-31 41-32 Pittsburgh 69 71 .493 14 8 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 1 7-3 L-1 39-36 37-28 Arizona 75 65 .536 2 2 3-7 L-1 36-33 39-32 San Francisco 68 73 .482 10 10 4-6 L-5 39-30 29-43 San Diego 56 86 .394 22 22 6-4 W-1 27-45 29-41 MAJOR LEAGUE BASEBALLPHILLIES 4, METS 3PHILADELPHIA AB R H BI BB SO AVG. S antana 1b 4 1 1 2 0 1 .228 Hoskins lf 4 1 1 1 0 1 .246 A ltherr cf 2 0 1 0 0 0 .173 b-Herrera ph-cf 2 1 1 0 0 1 .264 Bautista rf 2 0 0 0 0 1 .199 c-Williams ph-rf 1 0 0 0 0 1 .258 d-Ramos ph 1 0 1 0 0 0 .308 1-Florimon pr-rf 0 0 0 0 0 0 .242 Cabrera 3b 4 0 1 1 0 1 .266 Hernandez 2b 3 0 0 0 1 2 .251 Kingery ss 4 0 1 0 0 0 .230 A lfaro c 3 1 0 0 1 2 .259 Nola p 3 0 0 0 0 3 .055 Dominguez p 0 0 0 0 0 0 .000 Hunter p 0 0 0 0 0 0 .000 T OTALS 33 4 7 4 2 13 NEW YORK AB R H BI BB SO AVG. Nimmo cf 3 1 0 0 1 1 .270 McNeil 2b 4 0 1 1 0 1 .319 Conforto lf 4 0 0 0 0 1 .230 Bruce rf 4 1 1 1 0 0 .221 Frazier 3b 4 0 0 0 0 1 .226 Do.Smith 1b 3 1 1 1 0 1 .205 Plawecki c 2 0 0 0 0 1 .235 Reyes ss 3 0 0 0 0 1 .194 Dr.Smith p 0 0 0 0 0 0 --Matz p 1 0 0 0 0 0 .073 a-Reinheimer ph 1 0 0 0 0 1 .250 Hanhold p 0 0 0 0 0 0 --Bashlor p 0 0 0 0 0 0 .000 Zamora p 0 0 0 0 0 0 --Rosario ss 1 0 0 0 0 0 .256 TOTALS 30 3 3 3 1 8 PHILADELPHIA 002 001 010„4 7 0 NEW YORK 011 000 100„3 3 0 a-struck out for Matz in the 5th. b-doubled for Altherr in the 6th. c-struck out for Bautista in the 6th. d-singled for Williams in the 8th. 1-ran for Ramos in the 8th. LOB„Philadelphia 4, New York 2. 2B„ Altherr (9), Herrera (18), McNeil (8). HR„Santana (22), off Matz; Hoskins (28), off Bashlor; Bruce (6), off Nola; Do.Smith (3), off Nola. RBIs„Santana 2 (81), Hoskins (85), Cabrera (74), McNeil (13), Bruce (22), Do.Smith (4). CS„Florimon (2). PHILADELPHIA IP H R ER BB SO NP ERA Nola, W, 16-4 7 3 3 3 1 8 103 2.29 Dmnguez, H, 12 1 0 0 0 0 0 7 2.86 Hunter, S, 4-6 1 0 0 0 0 0 6 3.54 NEW YORK IP H R ER BB SO NP ERA Matz 5 3 2 2 2 8 103 4.17 Hanhold 1 2 1 1 0 1 17 3.86 Bashlor, L, 0-3 1 1 1 1 0 2 19 4.78 Zamora .1 0 0 0 0 1 4 4.76 Dr.Smith 1.2 1 0 0 0 1 22 2.33 Bashlor pitched to 1 batter in the 8th. HBP„Nola (Plawecki). T„2:43. A„23,379 (41,922).TIGERS 5, CARDINALS 3ST. LOUIS AB R H BI BB SO AVG. Carpenter 1b 4 0 1 0 0 1 .272 Munoz rf 4 0 0 0 0 1 .279 Martinez dh 4 0 0 0 0 2 .306 Ozuna lf 4 2 2 2 0 1 .279 DeJong ss 3 0 0 0 0 0 .228 Wisdom 3b 4 0 0 0 0 3 .214 Bader cf 4 0 2 0 0 2 .276 Wong 2b 2 1 1 0 1 0 .246 Pena c 2 0 0 1 0 2 .203 TOTALS 31 3 6 3 1 12 DETROIT AB R H BI BB SO AVG. Candelario 3b 5 2 3 2 0 2 .229 Goodrum 1b 3 0 1 0 1 1 .237 Castellanos rf 3 0 1 2 1 0 .292 Martinez dh 4 0 0 0 0 1 .250 Mahtook lf 3 1 0 0 1 1 .218 McCann c 4 0 0 0 0 2 .220 Rodriguez ss 4 0 1 0 0 1 .217 Lugo 2b 3 0 0 1 1 2 .313 Reyes cf 3 2 2 0 0 0 .235 TOTALS 32 5 8 5 4 10 ST. LOUIS 010 110 000„3 6 1 DETROIT 010 020 002„5 8 0 One out when winning run scored. E„Leone (1). LOB„St. Louis 5, Detroit 7. 2B„Wong (16), Rodriguez (5). HR„Ozuna (19), off Norris; Ozuna (20), off Norris; Candelario (18), off Hicks. RBIs„Ozuna 2 (73), Pena (8), Candelario 2 (50), Castellanos 2 (78), Lugo (4). SB„Bader (14), Reyes (9). SF„Pena. S„Wong, Reyes. DP„St. Louis 1 (DeJong, Wong, Carpenter). ST. LOUIS IP H R ER BB SO NP ERA Gomber 6 6 3 3 3 6 95 2.93 Leone 1 0 0 0 1 2 15 4.26 Hicks, L, 3-4 1.1 2 2 2 0 2 18 3.21 DETROIT IP H R ER BB SO NP ERA Norris 5 4 3 3 1 7 90 5.47 VerHagen 1 1 0 0 0 2 21 4.86 Stumpf 1 0 0 0 0 1 12 5.35 Jimenez 1 0 0 0 0 1 9 4.42 Greene, W, 3-6 1 1 0 0 0 1 16 4.63 VerHagen pitched to 1 batter in the 7th. Gomber pitched to 1 batter in the 7th. Inherited runners-scored„Leone 1-0, Stumpf 1-0. HBP„VerHagen (DeJong). PB„McCann (5). T„2:51. A„21,268 (41,297).BOX SCORES ROUNDUP/MATCHUPSPhillies 4, Mets 3: Rhys Hoskins hit a tiebreaking homer in the eighth inning to make a winner of Aaron Nola. Carlos Santana lined an early two-run shot for the Phillies, who began the day trailing Atlanta by 3 games in the NL East. The “rst-place Braves played later at Arizona. Tigers 5, Cardinals 3: Jeimer Candelario hit a two-run homer with one out in the ninth inning, lifting Detroit over St. Louis. Marcell Ozuna homered twice for St. Louis, which has lost four of six. The Cardinals hold a slim lead for the second NL wild-card spot. The Tigers won their third in a row. LATE Cleveland at Toronto Baltimore at Tampa Bay Houston at Boston Kansas City at Minnesota L.A. Angels at Chicago White Sox Texas at Oakland N.Y. Yankees at Seattle San Diego at Cincinnati Chicago Cubs at Washington Miami at Pittsburgh San Francisco at Milwaukee L.A. Dodgers at Colorado Atlanta at ArizonaTODAYS PITCHING COMPARISONNATIONAL LEAGUE 2018 TEAM LAST THREE STARTS TEAMS PITCHERS TIME W-L ERA REC W-L IP ERA Miami Chen (L) 6-9 4.64 11-11 2-0 19.2 1.37 Pittsburgh Nova (R) 1:05p 7-9 4.35 13-12 0-3 16.1 3.86 San Diego Erlin (L) 3-5 3.87 3-5 1-2 15.0 6.60 Cincinnati Harvey (R) 4:10p 6-8 4.95 12-12 0-1 15.1 5.28 Chicago Hamels (L) 9-9 3.67 13-14 1-0 20.0 1.35 Washington Scherzer (R) 7:05p 16-6 2.28 20-9 0-1 19.0 3.79 Philadelphia E”in (R) 9-6 4.05 10-10 0-2 13.2 6.59 New York Syndergaard (R) 7:10p 10-3 3.33 13-7 2-0 21.0 3.00 San Fran. Stratton (R) 9-8 4.90 12-10 1-1 20.1 1.77 Milwaukee Gonzalez (L) 7:10p 7-11 4.57 11-16 0-2 16.2 8.10 Atlanta Teheran (R) 9-7 4.05 16-11 1-0 19.2 2.75 Arizona Buchholz (R) 8:10p 7-2 2.05 8-7 1-0 19.0 0.47 Los Angeles Buehler (R) 6-4 2.92 11-7 0-0 17.1 1.56 Colorado Freeland (L) 8:10p 13-7 2.96 19-9 2-0 18.1 2.95AMERICAN LEAGUE 2018 TEAM LAST THREE STARTS TEAMS PITCHERS TIME W-L ERA REC W-L IP ERA Texas Mendez (L) 1-1 5.59 1-1 1-1 9.0 6.00 Oakland Jackson (R) 4:05p 5-3 2.91 10-3 1-1 15.0 4.20 Houston Morton (R) 13-3 3.14 15-11 1-0 14.2 5.52 Boston Rodriguez (L) 4:05p 12-3 3.34 17-3 2-0 16.2 0.54 Cleveland Plutko (R) 4-5 5.04 4-6 0-2 15.2 6.32 Toronto Reid-Foley (R) 4:07p 1-2 5.51 1-2 1-2 16.1 5.51 Baltimore Hess (R) 3-9 5.27 3-12 1-2 17.0 2.65 Tampa Bay TBD 6:10p 0-0 0.00 0-0 0-0 0.0 0.00 Los Angeles Shoemaker (R) 1-0 2.53 2-0 1-0 10.2 2.53 Chicago Shields (R) 7:10p 6-15 4.39 10-19 1-1 18.1 4.42 Kansas City Lopez (R) 1-4 4.24 1-3 1-2 16.0 3.94 Minnesota Berrios (R) 7:10p 11-10 3.92 15-13 0-2 14.0 5.79 New York Lynn (R) 8-10 5.10 12-14 0-2 14.2 8.59 Seattle Hernandez (R) 9:10p 8-13 5.55 11-15 0-2 18.0 5.00INTERLEAGUE 2018 TEAM LAST THREE STARTS TEAMS PITCHERS TIME W-L ERA REC W-L IP ERA St. Louis Flaherty (R) 8-6 2.83 11-12 1-0 18.0 1.50 Detroit Boyd (L) 6:10p 9-12 4.24 13-14 2-1 18.0 4.00 KEY: TEAM REC-Teams Record in games started by todays pitcher. THIS DATE IN BASEBALLSept. 8 1905: The Pittsburgh Pirates stranded 18 runners in an 8-3 loss to the Cincinnati Reds to set a National League record for men left on base. 1965: Bert Campaneris of the Kansas City As played all nine positions but had to leave after a ninth-inning collision with Ed Kirkpatrick of the Angels. The Angels won 5-3 in 13 innings. 1972: Ferguson Jenkins of the Chicago Cubs beat the Philadelphia Phillies, 4-3, for his 20th victory of the season. It marked the sixth straight year Jenkins had won 20 or more games. 1985: Cincinnatis Pete Rose inserted himself into the lineup when the Chicago Cubs named right-hander Reggie Patterson as the starting pitcher. Rose singled in the “rst inning and again in the “fth inning to tie Ty Cobb with 4,191 career hits. Rose was retired in his other at-bats and the game was called because of darkness after nine innings with the score tied 5-5. 1988: National League president Bart Giamatti was unanimously elected to succeed Peter Ueberroth as the commissioner of baseball. 1998: Mark McGwire broke Roger Maris 37-year-old home run record, lining historic No. 62 just over the wall in left “eld with two outs in the fourth inning. McGwires shot off the Chicago Cubs Steve Trachsel set off a wild celebration in Busch Stadium. 2002: The Atlanta Braves won its 11th straight division title when second-place Philadelphia lost to the New York Mets 6-4. Todays birthdays: Nick Williams, 25; Dan Altavilla, 26; Gerrit Cole, 28; Nick Hundley, 35. S TATISTICAL LEADERS A MERICAN LEAGUE R UNS: Lindor, Cleveland, 117; Betts, Boston, 111; Mart inez, Boston, 103; Benintendi, Boston, 97; Bregman, Houston, 95; Ramirez, Cleveland, 95; Trout, Los Ange les, 88; Chapman, Oakland, 87; Stanton, New York, 87; S pringer, Houston, 85. R BI: Martinez, Boston, 115; Davis, Oakland, 106; Bregman, Houston, 96; Ramirez, Cleveland, 96; Encarnacion, C leveland, 94; Bogaerts, Boston, 89; Lowrie, Oakland, 8 7; Cruz, Seattle, 85; Haniger, Seattle, 85; 2 tied at 84. H ITS: Martinez, Boston, 170; Lindor, Cleveland, 164; S egura, Seattle, 164; Merri“eld, Kansas City, 162; C astellanos, Detroit, 158; Betts, Boston, 157; Bregman, Houston, 156; Rosario, Minnesota, 154; Brantley, Cleve land, 152; Benintendi, Boston, 148. D OUBLES: Bregman, Houston, 47; Bogaerts, Boston, 41; Lindor, Cleveland, 40; Betts, Boston, 39; Andujar, New Y ork, 38; Benintendi, Boston, 37; Castellanos, Detroit, 3 7; Escobar, Arizona, 37; Piscotty, Oakland, 37; 3 tied at 3 6. T RIPLES: Smith, Tampa Bay, 9; Sanchez, Chicago, 9; Hernandez, Toronto, 7; Kiermaier, Tampa Bay, 7; Span, S eattle, 7; Benintendi, Boston, 6; Chapman, Oakland, 6; J ones, Detroit, 6; Moncada, Chicago, 6; Profar, Texas, 6. H OME RUNS: Davis, Oakland, 40; Martinez, Boston, 39; Ramirez, Cleveland, 37; Cruz, Seattle, 34; Gallo, Texas, 3 4; Lindor, Cleveland, 33; Stanton, New York, 33; Trout, Los Angeles, 31; 3 tied at 29. S TOLEN BASES: Gordon, Seattle, 30; Merri“eld, Kansas C ity, 30; Ramirez, Cleveland, 29; Smith, Tampa Bay, 28; Betts, Boston, 27; Anderson, Chicago, 25; Lindor, Cleveland, 22; Trout, Los Angeles, 22; Benintendi, Boston, 20; S egura, Seattle, 20. P ITCHING: Kluber, Cleveland, 18-7; Severino, New York, 17-7; 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. E RA: Sale, Boston, 1.97; Snell, Tampa Bay, 2.02; Bauer, C leveland, 2.22; Verlander, Houston, 2.73; Kluber, C leveland, 2.75; Cole, Houston, 2.86; Clevinger, Cleveland, 3.11; Morton, Houston, 3.14; Fiers, Oakland, 3.36; Keuchel, Houston, 3.46. S TRIKEOUTS: Verlander, Houston, 248; Cole, Houston, 2 43; Sale, Boston, 219; Bauer, Cleveland, 214; Severino, New York, 202; Kluber, Cleveland, 190; Carrasco, Cleveland, 187; Paxton, Seattle, 186; Morton, Houston, 185; C levinger, Cleveland, 182. NATIONAL LEAGUE RUNS: Blackmon, Colorado, 100; Yelich, Milwaukee, 96; Carpenter, St. Louis, 93; Albies, Atlanta, 92; Harper, Washington, 89; Arenado, Colorado, 88; Baez, Chicago, 88; Freeman, Atlanta, 87; Goldschmidt, Arizona, 87; Turner, Washington, 86. RBI: Baez, Chicago, 100; Suarez, Cincinnati, 100; Aguilar, Milwaukee, 95; Story, Colorado, 95; Arenado, Colorado, 93; Rizzo, Chicago, 91; Harper, Washington, 89; Markakis, Atlanta, 87; Yelich, Milwaukee, 85; 2 tied at 84. HITS: Markakis, Atlanta, 169; Gennett, Cincinnati, 166; Freeman, Atlanta, 165; Peraza, Cincinnati, 158; Story, Colorado, 158; Yelich, Milwaukee, 158; Goldschmidt, Arizona, 156; Turner, Washington, 156. DOUBLES: Markakis, Atlanta, 40; Carpenter, St. Louis, 39; Story, Colorado, 39; Freeman, Atlanta, 37; Rendon, Washington, 36; Baez, Chicago, 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; Goldschmidt, Arizona, 32; Muncy, Los Angeles, 32; Aguilar, Milwaukee, 31; Arenado, Colorado, 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; Jankowski, San Diego, 22; Baez, Chicago, 21; Peraza, Cincinnati, 20. PITCHING: Scherzer, 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; Corbin, Arizona, 3.06; Mikolas, St. Louis, 3.06; Greinke, Arizona, 3.08; 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; Greinke, Arizona, 180; Foltynewicz, Atlanta, 179; Pivetta, Philadelphia, 172; Godley, Arizona, 170; Wheeler, New York, 168.THURSDAYS GAMES American League Cleveland 9, Toronto 4 National League San Diego 6, Cincinnati 2 Chicago Cubs 6, Washington 4, 10 inn. Atlanta 7, Arizona 6, 10 innings SUNDAYS GAMES American League Cleveland at Toronto, 1:07 p.m. Baltimore at Tampa Bay, 1:10 p.m. Kansas City at Minnesota, 2:10 p.m. L.A. Angels at Chi. White Sox, 2:10 p.m. Texas at Oakland, 4:05 p.m. N.Y. Yankees at Seattle, 4:10 p.m. Houston at Boston, 8:05 p.m. National League Philadelphia at N.Y. Mets, 1:10 p.m. San Diego at Cincinnati, 1:10 p.m. Chicago Cubs at Washington, 1:35 p.m. Miami at Pittsburgh, 1:35 p.m. San Francisco at Milwaukee, 2:10 p.m. L.A. Dodgers at Colorado, 3:10 p.m. Atlanta at Arizona, 4:10 p.m. Interleague St. Louis at Detroit, 1:10 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 117 380 60 119 .313 Markakis Atl 140 547 73 169 .309 Cain Mil 121 463 76 143 .309 Martinez StL 132 460 53 142 .309 FFreeman Atl 140 540 87 165 .306 Story Col 138 530 77 158 .298 Goldschmidt Ari 138 524 87 156 .298 Arenado Col 133 498 88 148 .297 Through Sept. 6

PAGE 52

The Sun | Saturday, September 8, 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 58 83 .411 22 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 26Thursdays GameCleveland 9, Toronto 4Fridays GamesDetroit 5, St. Louis 3 Cleveland at Toronto, late Baltimore at Tampa Bay, late Houston at Boston, late Kansas City at Minnesota, late L.A. Angels at Chicago White Sox, late Texas at Oakland, late N.Y. Yankees at Seattle, lateTodays GamesHouston (Morton 13-3) at Boston (Rodriguez 12-3), 4:05 p.m. Texas (Mendez 1-1) at Oakland (Jackson 5-3), 4:05 p.m. Cleveland (Plutko 4-5) at Toronto (Reid-Foley 1-2), 4:07 p.m. Baltimore (Hess 3-9) at Tampa Bay (TBD), 6:10 p.m. St. Louis (Flaherty 8-6) at Detroit (Boyd 9-12), 6:10 p.m. Kansas City (Lopez 1-4) at Minnesota (Berrios 11-10), 7:10 p.m. L.A. Angels (Shoemaker 1-0) at Chicago White Sox (Shields 6-15), 7:10 p.m. N.Y. Yankees (Lynn 8-10) at Seattle (Hernandez 8-13), 9:10 p.m.Sundays GamesCleveland at Toronto, 1:07 p.m. Baltimore at Tampa Bay, 1:10 p.m. St. Louis at Detroit, 1:10 p.m. Kansas City at Minnesota, 2:10 p.m. L.A. Angels at Chicago White Sox, 2:10 p.m. Texas at Oakland, 4:05 p.m. N.Y. Yankees at Seattle, 4:10 p.m. Houston at Boston, 8:05 p.m.NATIONAL LEAGUEAll times Eastern EAST DIVISION W L PCT. GB Atlanta 77 63 .550 „ Philadelphia 74 66 .529 3 Washington 69 72 .489 8 New York 63 77 .450 14 Miami 56 84 .400 21 CENTRAL DIVISION W L PCT. GB Chicago 83 57 .593 „ Milwaukee 79 62 .560 4 St. Louis 78 63 .553 5 Pittsburgh 69 71 .493 14 Cincinnati 59 82 .418 24 WEST DIVISION W L PCT. GB Colorado 77 62 .554 „ Los Angeles 76 64 .543 1 Arizona 75 65 .536 2 San Francisco 68 73 .482 10 San Diego 56 86 .394 22Thursdays GamesSan Diego 6, Cincinnati 2 Chicago Cubs 6, Washington 4, 10 innings Atlanta 7, Arizona 6, 10 inningsFridays GamesDetroit 5, St. Louis 3 Philadelphia 4, N.Y. Mets 3 San Diego at Cincinnati, late Chicago Cubs at Washington, late Miami at Pittsburgh, late San Francisco at Milwaukee, late L.A. Dodgers at Colorado, late Atlanta at Arizona, lateTodays GamesMiami (Chen 6-9) at Pittsburgh (Nova 7-9), 1:05 p.m. San Diego (Erlin 3-5) at Cincinnati (Harvey 6-8), 4:10 p.m. St. Louis (Flaherty 8-6) at Detroit (Boyd 9-12), 6:10 p.m. Chicago Cubs (Hamels 9-9) at Washington (Scherzer 16-6), 7:05 p.m. Philadelphia (E”in 9-6) at N.Y. Mets (Syndergaard 10-3), 7:10 p.m. San Francisco (Stratton 9-8) at Milwaukee (Gonzalez 7-11), 7:10 p.m. Atlanta (Teheran 9-7) at Arizona (Buchholz 7-2), 8:10 p.m. L.A. Dodgers (Buehler 6-4) at Colorado (Freeland 13-7), 8:10 p.m.Sundays GamesPhiladelphia at N.Y. Mets, 1:10 p.m. San Diego at Cincinnati, 1:10 p.m. St. Louis at Detroit, 1:10 p.m. Chicago Cubs at Washington, 1:35 p.m. Miami at Pittsburgh, 1:35 p.m. San Francisco at Milwaukee, 2:10 p.m. L.A. Dodgers at Colorado, 3:10 p.m. Atlanta at Arizona, 4:10 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 Philadelphia 1 0 0 1.000 18 12 Dallas 0 0 0 .000 0 0 N.Y. Giants 0 0 0 .000 0 0 Washington 0 0 0 .000 0 0 S OUTH W L T PCT. PF PA Carolina 0 0 0 .000 0 0 New Orleans 0 0 0 .000 0 0 Tampa Bay 0 0 0 .000 0 0 Atlanta 0 1 0 .000 12 18 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 GamePhiladelphia 18, Atlanta 12Sunday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.WEEK 2 Thursday, Sept. 13Baltimore at Cincinnati, 8:20 p.m. Sunday, Sept. 16Philadelphia at Tampa Bay, 1 p.m. Houston at Tennessee, 1 p.m. Indianapolis at Washington, 1 p.m. Minnesota at Green Bay, 1 p.m. Cleveland at New Orleans, 1 p.m. Kansas City at Pittsburgh, 1 p.m. Miami at N.Y. Jets, 1 p.m. Carolina at Atlanta, 1 p.m. L.A. Chargers at Buffalo, 1 p.m. Arizona at L.A. Rams, 4:05 p.m. Detroit at San Francisco, 4:05 p.m. Oakland at Denver, 4:25 p.m. New England at Jacksonville, 4:25 p.m. N.Y. Giants at Dallas, 8:20 p.m.Monday, Sept. 17Seattle at Chicago, 8:15 p.m.LATE THURSDAY EAGLES 18, FALCONS 12ATLANTA 3 3 0 6 „ 12 PHILADELPHIA 0 3 7 8 „ 18 First Quarter Atl„FG Bryant 21, 5:01. Second Quarter Phi„FG Elliott 26, 6:09. Atl„FG Bryant 52, 2:08. Third Quarter Phi„Ajayi 1 run (Elliott kick), 4:37. Fourth Quarter Atl„Coleman 9 run (kick failed), 9:48. Phi„Ajayi 11 run (Ajayi run), 2:19. A„69,696. ATL PHI First downs 16 18 Total Net Yards 299 232 Rushes-yards 18-74 27-113 Passing 225 119 Punt Returns 2-11 4-29 Kickoff Returns 0-0 2-43 Interceptions Ret. 1-20 1-0 Comp-Att-Int 21-43-1 20-35-1 Sacked-Yards Lost 4-26 2-13 Punts 6-47.7 6-52.2 Fumbles-Lost 1-0 2-1 Penalties-Yards 15-135 11-101 Time of Possession 27:50 32:10 INDIVIDUAL STATISTICS RUSHING„Atlanta, Freeman 6-36, Coleman 9-19, J.Jones 1-11, Ryan 2-8. Philadelphia, Ajayi 15-62, Clement 5-26, Agholor 1-16, Sproles 5-10, Foles 1-(minus 1). PASSING„Atlanta, Ryan 21-43-1-251. Philadelphia, Foles 19-34-1-117, Agholor 1-1-0-15. RECEIVING„Atlanta, J.Jones 10-169, Sanu 4-18, Hooper 3-24, Freeman 3-14, Coleman 1-26. Philadelphia, Agholor 8-33, Ertz 5-48, Sproles 4-22, Foles 1-15, Carter 1-10, Goedert 1-4. MISSED FIELD GOALS„None.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: OUT: WR Ray-Ray McCloud (knee). QUESTIONABLE: LB Julian Stanford (nose). RAVENS: OUT: DT Willie Henry (abdomen), TE Hayden Hurst (foot). QUESTIONABLE: CB Maurice Canady (thigh), LB Kenny Young (knee). CINCINNATI at INDIANAPOLIS „ BENGALS: DOUBTFUL: WR Cody Core (back). COLTS: OUT: T Denzelle Good (knee, wrist). QUESTIONABLE: T Anthony Castonzo (hamstring), RB Marlon Mack (hamstring). DALLAS at CAROLINA „ COWBOYS: OUT: C Travis Frederick (illness), DE Datone Jones (knee), S Xavier Woods (hamstring). QUESTIONABLE: CB Chidobe Awuzie (back), S Kavon Frazier (shoulder). PANTHERS: OUT: WR Curtis Samuel (medical illness). QUESTIONABLE: TE Chris Manhertz (foot), G Amini Silatolu (knee), T Daryl Williams (knee). HOUSTON at NEW ENGLAND „ TEXANS: OUT: CB Kayvon Webster (achilles). QUESTIONABLE: WR Sammie Coates (hamstring), WR Keke Coutee (hamstring), LB Duke Ejiofor (hamstring), WR Will Fuller (hamstring). PATRIOTS: QUESTIONABLE: T Marcus Cannon (calf), S Nate Ebner (knee), TE Jacob Hollister (hamstring), RB Sony Michel (knee). JACKSONVILLE at N.Y. GIANTS „ JAGUARS: No Players Listed. GIANTS: OUT: LB Tae Davis (hamstring), DE Olivier Vernon (ankle). KANSAS CITY at L.A. CHARGERS „ CHIEFS: DOUBTFUL: S Eric Berry (heel). CHARGERS: OUT: DE Joey Bosa (foot). PITTSBURGH at CLEVELAND „ STEELERS: OUT: TE Vance McDonald (foot). BROWNS: OUT: CB E.J. Gaines (knee). DOUBTFUL: LB James Burgess (concussion). SAN FRANCISCO at MINNESOTA „ 49ERS: OUT: T Erik Magnuson (hamstring), LB Dekoda Watson (hamstring). DOUBTFUL: LB Malcolm Smith (hamstring). VIKINGS: OUT: T Aviante Collins (elbow), C Pat El”ein (ankle, shoulder), RB Roc Thomas (ankle). DOUBTFUL: CB Mackensie Alexander (ankle). QUESTIONABLE: CB Xavier Rhodes (hamstring). SEATTLE at DENVER „ SEAHAWKS: OUT: G D.J. Fluker (hamstring), LB K.J. Wright (knee). QUESTIONABLE: CB Dontae Johnson (hip). BRONCOS: No Players Listed. TAMPA BAY at NEW ORLEANS „ BUCCANEERS: OUT: DT Vita Vea (calf). DOUBTFUL: CB Brent Grimes (groin), CB DeVante Harris (hamstring). QUESTIONABLE: T Donovan Smith (knee). SAINTS: QUESTIONABLE: G Jermon Bushrod (not injury related), T Andrus Peat (quadricep). TENNESSEE at MIAMI „ TITANS: OUT: T Jack Conklin (knee), LB Rashaan Evans (hamstring), LB Harold Landry (ankle), S Kendrick Lewis (foot). DOLPHINS: DOUBTFUL: WR DeVante Parker (“nger). WASHINGTON at ARIZONA „ REDSKINS: OUT: WR Maurice Harris (concussion). CARDINALS: OUT: DE Markus Golden (knee). QUESTIONABLE: TE Jermaine Gresham (achilles), RB T.J. Logan (ankle), DT Robert Nkemdiche (foot), DT Olsen Pierre (toe). CHICAGO at GREEN BAY „ BEARS: OUT: S DeAndre Houston-Carson (forearm, back). DOUBTFUL: TE Daniel Brown (shoulder). PACKERS: OUT: S Josh Jones (ankle).MondayN.Y. JETS at DETROIT „ JETS: DNP: LB Josh Martin (concussion), S Marcus Maye (foot). LIMITED: y LB Jeremiah Attaochu (calf), WR Jermaine Kearse (abdomen), LB Avery Williamson (hamstring). FULL: T Kelvin Beachum (foot), WR Quincy Enunwa (thumb), C Spencer Long (knee), DT Steve McLendon (knee), WR Terrelle Pryor (ankle), CB Buster Skrine (hand), G Brian Winters (back). LIONS: DNP: DT Ricky Jean Francois (illness). LIMITED: T Andrew Donnal (knee). L.A. RAMS at OAKLAND „ RAMS: Practice Not Complete. RAIDERS: DNP: Friday RB DeAndre Washington (knee). LIMITED: RB Marshawn Lynch (groin), G Kelechi Osemele (back), DT Brian Price (hamstring). FULL: CB Nick Nelson (hamstring), LB Tahir Whitehead (ankle).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 FridayNo. 16 Texas Christian at SMU, lateSaturdayNo. 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 49, Tennessee Tech 10MIDWESTMissouri State 52, Lincoln (Mo.) 24Fridays Games EASTCCSU 55, Lincoln (Pa.) 0 SOUTHWESTTCU at SMU, lateToday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 State vs. Tenn. State 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 at Pittsburgh -144 Miami +134 at Cincinnati -130 San Diego +120 at Washington -140 Chicago +130 at Milwaukee -184 San Francisco +169 at New York -155 Philadelphia +145 at Arizona -122 Atlanta +112 Los Angeles -130 at Colorado +120 American Leagueat Boston -110 Houston +100 at Oakland -170 Texas +158 Cleveland -135 at Toronto +125 at Tampa Bay Off Baltimore Off at Minnesota -185 Kansas City +170 at Chicago Off Los Angeles Off at Seattle -119 New York +109InterleagueSt. Louis -160 at Detroit +150COLLEGE FOOTBALL TodayFAVORITE OPEN TODAY O/U UNDERDOG at Army 10 8 58 Liberty UAB 9 9 55 at Ctl Carolina Georgia Tech Pk 3 61 at S. Florida at Michigan 27 27 56 W. Michigan App State 14 13 48 at Charlotte at Purdue 12 16 52 E. Michigan at Wisconsin 33 34 60 New Mexico at FAU 8 9 65 Air Force at Old Dominion +1 2 51 FIU at Northwestern 3 2 47 Duke Mississippi State 3 7 54 at Kan. State at Houston 3 3 71 Arizona at Vanderbilt 8 10 61 Nevada at NC State 23 24 57 Georgia State at Oklahoma 25 30 64 UCLA at Utah State 16 23 61 NMSU at Cent. Michigan 4 4 49 Kansas at UNLV 22 23 54 UTEP Memphis 4 6 68 at Navy North Carolina 10 16 60 at E. Carolina at Ohio State 31 34 62 Rutgers at Temple 6 4 51 Buffalo Georgia 9 10 56 at S. Carolina Baylor 9 16 51 at UTSA at Alabama 35 36 66 Ark. State at Nebraska 3 3 64 Colorado at Southern Miss 9 5 67 La.-Monroe at Notre Dame 39 34 61 Ball State at Iowa 3 3 47 Iowa State Maryland 14 16 65 at Bwlng Grn at Ga. Southern 2 1 61 UMass Clemson 13 12 52 at Texas A&M at Missouri 15 19 52 Wyoming at Indiana 7 5 50 Virginia at Florida 13 13 51 Kentucky Utah 7 10 48 at N. Illinois at Minnesota 1 Pk 47 Fresno State Arkansas 6 14 70 at Colo. State Miami (Ohio) 2 PK 49 Cincinnati at Texas 21 22 61 Tulsa at Okla. State 33 32 63 S. Alabama Penn State 9 7 55 at Pittsburgh at Stanford 4 6 55 Southern Cal at BYU 1 3 46 California at Boise State 32 31 63 UConn Michigan State 5 5 54 at Ariz. State at Wash. State 36 33 65 SJSU at Hawaii 14 17 70 RiceNFL SundayFAVORITE OPEN TODAY O/U UNDERDOG Pittsburgh 6 4 41 at Cleveland at Minnesota 5 6 46 San Francisco at Indianapolis 1 2 48 Cincinnati at Baltimore 3 7 40 Buffalo Jacksonville 3 3 42 at NY Giants at New Orleans 7 9 49 Tampa Bay at New England 6 6 50 Houston Tennessee 1 1 45 at Miami at LA Chargers 3 3 48 Kansas City at Denver 1 3 43 Seattle at Carolina 2 2 42 Dallas at Arizona Pk 1 43 Washington at Green Bay 8 7 47 ChicagoMondayat Detroit 6 6 45 NY Jets LA Rams 1 4 49 at OaklandUpdated odds available at Pregame.comTRANSACTIONSBASEBALLAmerican LeagueBALTIMORE ORIOLES „ Selected the contract of INF Corban Joseph from Bowie (EL). LOS ANGELES ANGELS „ Recalled LHP Williams Jerez from Salt Lake (PCL). NEW YORK YANKEES „ Reinstated SS Didi Gregorius from the 10-day DL.National LeagueLOS ANGELES DODGERS „ Reinstated RHP Ross Stripling from the 10-day DL. WASHINGTON NATIONALS „ Activated LHP Sean Doolittle from the 10-day DL.American AssociationFARGO-MOORHEAD REDHAWKS „ Released LHP Anthony Pacillo.Atlantic LeagueLONG ISLAND DUCKS „ Activated OF Robert Garcia and C Wagner Gomez. Placed INFs Dan Lyons and Jordany Valdespin on the inactive list.BASKETBALLNational Basketball AssociationATLANTA HAWKS „ Signed G R.J. Hunter.FOOTBALLNational Football LeagueCHICAGO BEARS „ Agreed to terms with NT Eddie Goldman on a four-year contract extension through the 2022 season. TENNESSEE TITANS „ Released WR Damoreea Stringfellow from the practice squad.Canadian Football LeagueWINNIPEG BLUE BOMBERS „ Released QB Alex Ross.HOCKEYNational Hockey LeagueNEW JERSEY DEVILS „ Signed RW Drew Stafford to a professional tryout agreement.SOCCERMajor League SoccerDC UNITED „ Acquired $75,000 in general allocation money from the New York for the rights M Jean-Christophe Kof“. Claimed D Kevin Ellis off waivers from Chicago. Placed D Taylor Kemp on the season ending injury list. NEW YORK RED BULLS „ Signed M JeanChristophe Kof“ to an MLS homegrown contract, effective Jan. 1, 2019United States LeagueNEW YORK RED BULLS II „ Signed M JeanChristophe Kof“ for the remainder of the 2018 season.COLLEGESCAMPBELL „ Named Tyler Shewmaker assistant baseball coach. Named Ryan Bertram director of baseball operations. CHARLESTON SOUTHERN „ Named George Schaefer associate head baseball coach. CHOWAN „ Named Nicolette Dungee womens lacrosse coach. CLEMSON „ Named Ted Nargorsen rowing assitant coach and recruiting coordinator. Named Katie Muench rowing assistant coach. LEHIGH „ Promoted Billy Dunn to director of mens basketball operations and enrichment. Named Greg Tarca mens basketball video coordinator. RHODE ISLAND COLLEGE „ Named Monica Mesalles Nassi womens gymnastics coach.TENNISATP WORLD TOUR/WTA TOURU.S. OPENFriday s results at USTA Billie Jean King National Tennis Center, New York (seedings in parentheses):Mens Singles Semi“nalJuan Martin del Potro (3), Argentina, def. Rafael Nadal (1), Spain, 7-6 (3), 6-2, retired. Novak Djokovic (6), Serbia, def. Kei Nishikori (21), Japan, 6-3, 6-4, 6-2.Mens Doubles FinalMike Bryan, United States and Jack Sock (3), United States, def. Lukasz Kubot, Poland and Marcelo Melo (7), Brazil, 6-3, 6-1.THURSDAYS RESULTS Womens Singles Semi“nals Serena Williams (17), United States, def. Anastasija Sevastova (19), Latvia, 6-3, 6-0.Naomi Osaka (20), Japan, def. Madison Keys (14), United States, 6-2, 6-4.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).U.S. OPEN SHOW COURT SCHEDULESToday at USTA Billie Jean King National Tennis Center, New YorkArthur Ashe StadiumBethanie Mattek-Sands, United States and Jamie Murray, Britain, vs. Nikola Mektic, Croatia and Alicja Rosolska, Poland Serena Williams (17), United States, vs. Naomi Osaka (20), JapanGOLFPGA TOURBMW CHAMPIONSHIPFridays leaders at Aronimink GC, Newtown Square, Pa. Purse: $9 million. Yardage: 7,267; Par: 70 (35-35) SECOND ROUND Xander Schauffele 63-64„127 Justin Rose 66-63„129 Keegan Bradley 66-64„130 Alex Noren 64-66„130 Rickie Fowler 65-65„130 Hideki Matsuyama 66-64„130 Rory McIlroy 62-69„131 Justin Thomas 64-67„131 Jason Day 67-64„131 Billy Horschel 64-67„131 Charles Howell III 68-63„131 Kevin Na 70-62„132 Tony Finau 68-64„132 Aaron Wise 65-67„132 Byeong Hun An 65-67„132 Ted Potter, Jr. 68-64„132 Tiger Woods 62-70„132 Ryan Armour 65-67„132 Gary Woodland 66-66„132 Webb Simpson 66-67„133 Andrew Putnam 67-66„133 Tommy Fleetwood 71-62„133 Francesco Molinari 70-63„133 C.T. Pan 67-67„134 Beau Hossler 67-67„134 Scott Piercy 70-64„134 Patrick Reed 69-65„134 Peter Uihlein 64-70„134 Keith Mitchell 67-67„134 Jason Kokrak 69-65„134 Jon Rahm 66-69„135 Henrik Stenson 66-69„135 J.J. Spaun 67-68„135 Luke List 70-66„136 Patrick Cantlay 71-65„136 Bubba Watson 71-65„136 Zach Johnson 68-68„136 Brooks Koepka 69-68„137 Kyle Stanley 67-70„137 Paul Casey 69-68„137 Tyrrell Hatton 69-68„137 Bryson DeChambeau 67-70„137 Emiliano Grillo 67-70„137 Chris Kirk 69-68„137 Brian Gay 66-71„137 Abraham Ancer 69-68„137 Brice Garnett 70-67„137 Austin Cook 71-67„138 Rafa Cabrera Bello 70-68„138 Andrew Landry 68-70„138 Chesson Hadley 69-69„138 Chez Reavie 68-70„138 Adam Hadwin 69-69„138 Jordan Spieth 67-71„138 Ian Poulter 68-70„138 Dustin Johnson 70-68„138 Kevin Kisner 72-67„139 Pat Perez 69-70„139 Si Woo Kim 71-68„139 Patton Kizzire 68-71„139 Ryan Palmer 70-69„139 Brandt Snedeker 71-69„140 Marc Leishman 74-66„140 Brian Harman 69-72„141 Louis Oosthuizen 73-68„141 Adam Scott 74-68„142 Cameron Smith 71-71„142 Brendan Steele 74-69„143 Phil Mickelson 73-72„145EUROPEAN TOUREUROPEAN MASTERSFridays leaders at Crans-sur-Sierre GC, Crans Montana, Switzerland; Purse: $2.91 million. Yardage: 6,848; Par: 70 SECOND ROUND Hideto Tanihara, Japan 65-66„131 Matthew Fitzpatrick, England 69-64„133 Lucas Bjerregaard, Denmark 68-65„133 Doug Ghim, United States 68-65„133 Haydn Porteous, South Africa 69-65„134 Danny Willet, England 68-66„134 Mike Lorenzo-Vera, France 68-66„134 Stephen Gallacher, Scotland 68-66„134 Thomas Aiken, South Africa 68-67„135 SSP Chawrasia, India 69-66„135 Nacho Elvira, Spain 66-69„135 Soren Kjeldsen, Denmark 65-70„135 Alexander Levy, France 67-68„135 Maximilian Kiefer, Germany 64-71„135 Ryan Fox, New Zealand 67-69„136 Romain Wattel, France 69-67„136 Matthew Southgate, England 69-67„136 Chase Kopeka, United States 71-65„136 Daniel Brooks, England 69-67„136 Charl Schwartzel, South Africa 67-69„136 David Drysdale, Scotland 66-70„136 Richard Sterne, South Africa 69-67„136 Julien Guerrier, France 65-71„136 ALSO David Lipsky, United States 68-70„138 MISSED CUT Daniel Im, United States 72-78„150 John Daly, United States 77-75„152WORLD AMATEUR TEAM CHAMPIONSHIPFriday at Carton House, Dublin, Ireland m-Montgomerie Course: 7,179 yards, par-72 o-OMeara Course: 7,070 yards, par-73THIRD ROUND1. New Zealand (NZL)„139o-131m134m„404 (-30) Denzel Ieremia 70-66-65„201 Daniel Hillier 69-65-69„203 Kerry Mountcastle 73-76-70„219 2. Spain (ESP)„140o-133m-134m„407 (-27) Alejandro Del Rey 70-64-68„202 Angel Hidalgo 73-69-66„208 Victor Pastor 70-75-71„216 2. Thailand (THA)„140o-131m-136m„407 (-27) Sadom Kaewkanjana 66-65-75„206 Witchayanon Chothirunrungrueng 75-66-65„206 Kosuke Hamamoto 74-71-71„216 2. United States (USA)„140m-133o134m„407 (-27) Collin Morikawa 72-66-66„204 Justin Suh 69-67-68„204 Cole Hammer 71-71-72„214 5. Denmark (DEN)„132m-139o-137m„408 (-26) John Axelsen 64-69-74„207 Nicolai Hojgaard 71-70-67„208 Rasmus Hojgaard 68-70-70„208 5. Italy (ITA)„141m-133o-134m„408 (-26) Lorenzo Filippo Scalise 68-69-68„205 Stefano Mazzoli 79-64-66„209 Giovanni Manzoni 73-77-73„223AUTO RACINGUPCOMING RACESAll times EasternNASCAR MONSTER ENERGY CUP BIG MACHINE VODKA 400 AT THE BRICKYARDSite: Indianapolis. Schedule: Today, 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. Next race: South Point 400, Sept. 16, Las Vegas Motor Speedway, Las Vegas. Online: www.nascar.com NASCAR XFINITY LILLY DIABETES 250Site: Indianapolis. Schedule: Today, 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. 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 0Today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.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 0Fridays GameSeattle at Portland, lateToday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 „ Brazil 2, United States 0 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.BRAZIL 2, US 0At East Rutherford, N.J.BRAZIL 2 0 „ 2 UNITED STATES 0 0 „ 0First half„1, Brazil, Firmino (Costa), 11th minute. 2, Brazil, Neymar, penalty kick, 44th minute. Second half„None. Yellow cards„None. Red cards„None. Referee„Fernando Guerrero, Mexico. Linesmen„Alberto Morin, Mexico; Andres Hernandez Delgado, Mexico. A„32,469.LineupsBrazil„Alisson; Fabinho, Thiago Silva (Dede, 80th), Marquinhos, Filipe Luis; Casemiro, Fred (Arthur, 60th), Phillipe Coutinho (Lucas Paqueta, 71st); Douglas Costa (Willian, 60th), Neymar (Everton, 80th), Roberto Firmino (Richarlison, 75th) United States„Zack Steffen; DeAndre Yedlin, Matt Miazga, John Brooks, Antonee Robinson; Tyler Adams, Wil Trapp (Mark Delgado, 83rd), Weston McKennie (Christian Roldan, 83rd); Paul Arriola (Kellyn Acosta, 55th), Julian Green (Tim Weah, 55th); Bobby Wood (Gyasi Zardes, 69th).PRO BASKETBALLWNBA PLAYOFFSAll times EasternFINALS (Best-of-5) (x-if necessary)Friday: Washington at Seattle, late 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 53

Page 6 E/N/C www.yoursun.com The Sun | Saturday, September 8, 2018 FLOWERY BRANCH, Ga. (AP) „ Atlanta Falcons safety Keanu Neal will miss the remainder of the season after hurting his left knee in Thursday nights 18-12 opening loss at Philadelphia. The loss of Neal, a leader on the defense who was selected to his first Pro Bowl in 2017, is a major blow to the Atlanta defense. Damontae Kazee replaced Neal in the game. Falcons coach Dan Quinn said after the game the injury wasnt believed to be serious. The team announced the severity of the injury on Friday. He suffered the injury in the first half, returned in the second half and then left the game for good. Neal is a first-round draft pick from Florida in 2016. He had 113 tackles with one interception, three forced fumbles and two fumble recoveries while starting every game last season.Falcons safety Keanu Neal suffers season-ending knee injury AP PHOTOSThis is a June 11 “le photo showing Keanu Neal of the Atlanta Falcons NFL football team. In this Thursday photo, Atlanta Falcons Keanu Neal (22) is helped o the “eld after an injury during the “rst half of an NFL football game against the Philadelphia Eagles, in Philadelphia. By RICK STROUDTAMPA BAY TIMESTAMPA „ Its suddenly become a secret as to who will be calling plays for the Bucs at New Orleans Sunday: coach Dirk Koetter or offensive coordinator Todd Monken. Koetter had been consistent in saying he planned to retain those duties, but for some reason, decided to stir his own pot after the “nal preseason game when he declined to address the issue, saying, Well do whats best for the team. Monken was told to do it in training camp and the preseason and was successful. Through the “rst three preseason games (no starters played in the fourth), the Bucs averaged 28.6 points and 387 yards per game, ranking second in the league in both. The Bucs also got off to quick starts, outscoring opponents 46-23 in the “rst half. Jameis Winston, Ryan Fitzpatrick and Ryan Grif“n combined to pass for 938 yards and six touchdowns with no interceptions. Thats a very ef“cient amount of production. So whos calling the plays Sunday? Koetter will take it down to the wire. It feels like the question has been asked and answered time and again, but this is Koetters offense. Sure, its Tampa Bay offense, a collaborative effort between Koetter, Monken, offensive line coach George Warhop, tight end coach Ben Steele, running back coach Tim Spencer and receivers coach Skyler Fulton. Before the play card is laminated, Fitzpatrick will weigh in to give input on his favorite pass plays in certain situations. Monken said he was grateful for the opportunity to call plays in the preseason. Koetter is the son a head coach. His father, Jim, coached high school and at Idaho State. Dirk has been diagramming plays since he was probably “ve years old. Hes known throughout the NFL as an astute play-caller. There are some advantages to not having the play sheet. Some may argue as a head coach, youre more dialed into the entire game and not preoccupied with the next play call or the next series. But Koetter doesnt strike anyone as a CEO-type head coach. Its unclear whether theres a real competitive advantage to concealing who is actually calling plays. Monken may have more input and could even be the coach with the helmet communicator. If for some reason they decide to make a change, at least the quarterbacks have heard how Monken spits it out. But it sure feels like Koetter will be the one calling the plays on Sundays this season until he gives further notice. HARDER TRAINING CAMP: Koetter has mentioned several times that the Bucs had a tougher,harderŽ training camp. What does that mean? The Bucs really didnt have any more full contact periods. They did some conditioning runs after practice, even if some were indoors. What was obvious is the tempo of practice was much faster. More plays, less wasted movement, better execution. BEST MATCHUP: The game within the game today will be between Bucs WR Mike Evans and Saints CB Marshon Lattimore, who was the Defensive Rookie of the Year in 2017. Lattimore held Evans to one catch for 13 yards in New Orleans last year. Evans was penalized and suspended the next game for blindsiding Lattimore between plays. Evans even apologized. But dont expect the Bucs to stop throwing his direction. STREAKING: LT Donovan Smith should see his streak of consecutive games started go to 49 Sunday at New Orleans. Smith battled through a knee right sprain he suffered two weeks ago but practiced all week and looked fantastic,Ž according to Koetter. CONTRACT NEWS: The Bucs are in negotiations with representatives for Ali Marpet, Kwon Alexander and Donovan Smith about extending their contracts. In fact, Alexanders agent, Drew Rosenhaus, met with Bucs director of football operations Mike Greenberg in Tampa this week. No deal is imminent, but progress is being made on talks with Alexander. Its still more likely to be several weeks into the regular season before an agreement would materialize between the Bucs and their fourth-year players.The Bucs most well-guarded secret will be unveiled Sunday By DAN GELSTONAP SPORTS WRITERNEWTOWN SQUARE, Pa. „ Tiger Woods endorsed Nikes latest Just Do ItŽ ad narrated by Colin Kaepernick with a message nearly as succinct. Its a beautiful spot ,Ž Woods said. The two-minute ad, which made its debut during the NFL opener, highlights superstar athletes LeBron James, Serena Williams and others, and touches on the controversy of NFL player protests during the national anthem. I think Nike is trying to get out ahead of it and trying to do something special and I think theyve done that,Ž Woods said at the BMW Championship. Its a beautiful spot and pretty powerful people (are) in the spot.Ž The ad aired during the “rst commercial break in the third quarter of the Eagles-Falcons game on Thursday night. Kaepernick watched the “rst television airing on NBC at an event held at Nikes headquarters in Beaverton, Oregon. Woods has been a big part of Nike Golf through his 14 major championships, no moment more indelible than when his chip shot on the 16th green at the Masters hung on edge of the cup for two seconds „ with the swoosh facing the camera „ before dropping. His TWŽ logo has made him an embodiment of the brand. He said Nike didnt consult his opinion on the ad that featured Kaepernick. Nikes swoosh logo was omnipresent on hats, polos and spikes for golfers at Aronimink Golf Club. Tony Finau, the leading candidate to be the “nal Ryder Cup pick for the U.S. team, said the Nike campaign with Kaepernick de“nitely stands outŽ Kaepernicks deal with Nike for the 30th anniversary of the Just Do ItŽ campaign was the most polarizing issue in sports this week, prompting heated debate on several topics including athletes protesting social injustice and Nike wading into political waters. Some fans responded to Kaepernicks sponsorship deal by cutting or burning gear with Nikes signature swoosh logo. Others argued the backlash and calls for a Nike boycott showed how the debate has morphed beyond how to react to athletes trying to highlight issues like racial inequality and police shootings of unarmed minorities. Kaepernick began a wave of protests by NFL players two seasons ago, kneeling during the national anthem to protest police brutality and racial inequality. PGA Championship winner and two-time U.S. Open champ Brooks Koepka said the biggest winner might be the publicity sparked for Nike. I mean, lets put it this way, their name is in the paper and people are talking about it,Ž he said. So Nike is doing what they want to do.ŽWoods calls Nike Kaepernick ad a beautiful spot AP PHOTOTiger Woods of the United States looks on during a hot afternoon in the “rst round of the BMW Championship golf tournament at Aronimink Golf Club, Thursday, Sept. 6, in Newtown Square, Pa. NFL GOLF NFL NFLBy TIM BOOTHAP SPORTS WRITERRENTON, Wash. „ Twelveyear-old Logan Powell was already a die-hard Seattle Seahawks fan, even growing up in a household with a Steelers-loving dad. If possible, Powells fandom of the Seahawks was ampli“ed when Seattle selected Shaquem Grif“n in the “fth round of the NFL draft last spring. Powell didnt know who exactly Grif“n was before the Seahawks selected him. He just knew there was a college player with one hand who wanted to play in the NFL. I was like Ah, that would be cool if he was on the Seahawks,Ž said Powell, who wears a prosthetic left leg. And then he was drafted by the Seahawks.Ž Powell and seemingly everyone else now knows Grif“ns story. The amputation of his left hand as a child. The chance he was given to play college football at UCF. The remarkable college career where he was the best defensive player in his conference and one of the best in the country. And ultimately being provided a chance to play in the NFL for the team his twin brother already played for. Grif“ns story will likely add another unplanned chapter on Sunday in Denver, one nobody could have expected on the day he was drafted by Seattle. Hell do more than just play in his “rst NFL regular-season game. Grif“n will be one of the starting linebackers for the Seahawks with K.J. Wright out due to minor knee surgery. The player who has been told countless times he cant will make his professional debut as a starter. For kids like Powell, its even more inspiration. If someone missing a hand can start in the NFL, then what is possible? Hes just proved he can do whatever he wants because he worked hard for it,Ž Powell said. Grif“ns work ethic has been cited by coaches and scouts as the driving reason the 23-year-old is even in the NFL. But being an NFL player has brought another responsibility, one greater than what he experienced in college. Grif“n understands he will always have a role more than just being a football player. Its why after Seattles “nal preseason game a week ago, he spent time back on the turf of CenturyLink Field meeting with kids from NubAbility a nonpro“t whose mission is to encourage, inspire and instruct limb-different youth in mainstream sports.Ž He signed autographs. He posed for pictures. Powell was there among those listening intently to what Grif“n had to say well after 11 p.m. on the “eld of a mostly empty stadium. Grif“n said he didnt have a speci“c message to share; it was simply a chance to relish in the camaraderie of being together and seeing what was possible.Shaquem Griffin continues to inspire on cusp of NFL debut AP PHOTOIn this Aug. 30 photo, Seattle Seahawks linebacker Shaquem Grin, right, who has only one hand, talks to kids from NubAbility Athletics, a non-pro“t organization that encourages youth with limb dierences to be involved in mainstream sports.

PAGE 54

The Sun | Saturday, September 8, 2018 www.yoursun.com E/N/C Page 7By RALPH D. RUSSOAP COLLEGE FOOTBALL WRITERA couple of early conference games are the only ones matching ranked teams in week two of the college football season. No. 3 Georgia faces what could be its toughest SEC East test when it goes to newly ranked and No. 24 South Carolina. In the Pac-12, No. 17 Southern California goes to No. 10 Stanford in a rematch of the conference title game last season. Otherwise the schedule is dominated by nonconference games, with some ranked teams hitting the road like No. 2 Clemson, No. 13 Penn State, No. 15 Michigan State and No. 18 Mississippi State. Five things to know about college footballs week two.BEST GAMENo. 15 Michigan State at Arizona State. There are a few candidates here, no clearcut choice. Clemsons trip to Texas A&M is fascinating because it will be the “rst measuring stick for Jimbo Fishers Aggies, and it comes against the team and coach that yanked control of the ACC away from Fishers Florida State teams. Penn State at Pittsburgh is a great old rivalry with a chance to be high-scoring. Both the ranked vs. ranked games could have the most long-term impact. But Spartans at Sun Devils is intriguing on a few levels. Michigan State struggled at home last week against Utah State. Should there be real concern? Arizona State looked great in its “rst game with Herm Edwards as coach, beating UTSA. How seriously should we take that performance? Its a late kickoff on the East Coast at 10:45 p.m. so there is a chance for some quality #Pac12afterDark action.HEISMAN WATCHStanford running back Bryce Love was held to 29 yards and 18 carries last week against San Diego State. Love had 24 runs of at least 30 yards when he was Heisman Trophy runner-up last season. Love has a chance to get make up for the off game in a big way this week in prime time against the Trojans. In two losses to USC last season, Love ran for 285 yards. Last week against UNLV, the Trojans allowed 308 yards rushing and more than seven per carry.NUMBERS TO KNOW9: Touchdown passes by Hawaiis Cole McDonald in leading the Rainbow Warriors to a surprising 2-0 start. Rice visits Hawaii this week, a chance for McDonald to put up more big numbers. 31: No. 25 Florida has won 31 straight games against Kentucky, the longest current winning streak between two teams in the country. The Wildcats visit the Gators. 900: Ohio State needs one more victory to become the second school to reach 900 recognized by the NCAA. Michigan is the other. The Buckeyes host Rutgers.OFF THE RADARGeorgia Tech at South Florida. ACC-AAC matchup, and one of several opportunities for Group of Five teams to make a statement this week by knocking off Power Five foes. In this one, it is also the “rst real test for USFs Blake Barnett, the former blue-chip recruit who is playing quarterback for the Bulls. The Arizona State transfer, who started his career at Alabama, passed for 305 yards and three touchdowns last week against Elon of the FCS. The Yellow Jackets had an easy victory against Alcorn State last week, putting up 439 yards rushing with its triple-option.HOT SEAT WATCHKansas coach David Beaty is probably sitting on the hottest seat in the country with three victories in 37 games with the Jayhawks. Kansas began the season with yet another loss, this time to FCS Nicholls. Kansas hits the road this week, where it has lost an NCAA record 46 straight games that dates back to a 2009 trip to UTEP. The Jayhawks are at Central Michigan on Saturday in what represents their best chance to snap the road skid and one of the few spots on the schedule where Beaty has a chance to build a little momentum.Week 2 preview: Ranked teams on road and Bryce bounce back AP PHOTOIn this Aug. 31 photo, Stanford running back Bryce Love (20) runs for a “rst down against San Diego State during the second half of an NCAA college football game in Stanford, Calif. COLLEGE FOOTBAL: Top 25 COLLEGE FOOTBALL: Florida Gators By BOB FERRANTETHE ASSOCIATED PRESSTALLAHASSEE „ Florida State looks to build con“dence in its struggling offensive line when the Seminoles take on Samford this weekend. In their season-opening loss to Virginia Tech, the Seminoles allowed “ve sacks and were not able to establish a running game „ then fell out of the Top 25. It was not the kind of start “rstyear coach Willie Taggart had hoped for. Taggart “red up the Florida State fan base with an offseason promise of a fun, fast-paced offense he called Lethal Simplicity.Ž Thats not what he delivered. Florida State was benign in a 24-3 season-opening loss to Virginia Tech. The Seminoles struggled to move the ball when it mattered most: On “rst down, third down or in the red zone. One of the main culprits against the Hokies was the offensive line, the same weakness as in the last three seasons. We learn from it and we get better from it,Ž Taggart said. I thought our offensive line played better than what I thought on the “eld. I thought we couldve done some things better and we couldve helped too as coaches. Itll be much better on Saturday.Ž Florida States line also committed four penalties, including three on guard Landon Dickerson (a personal foul and a pair of false starts). He sprained his ankle in the game and Taggart is uncertain that he will be able to play against Samford (1-0). That could force Derrick Kelly, a senior who has played guard and tackle throughout his career, to slide over to tackle. Not an ideal scenario for the Seminoles but his versatility presents options for a group that needs to “nd solutions. Senior center Alec Eberle isnt totally surprised by the slow start. I knew coming into this there might be a couple hiccups,Ž said Eberle, who has made 33 starts. This is our “rst time in a game with this offense. Coming into this next game, were going to be focused. We know that if we can put it all together for the whole game and not just have little spurts of it that we could be the offense that we all know we can be.ŽSeminoles look for better showing from offensive lineBy MARK LONGAP SPORTS WRITERGAINESVILLE, Fla. „ The last time Dan Mullen was on the sidelines for a KentuckyFlorida game, it wasnt the most one-sided series in college football. It was second. Now, a decade later, Mullen has rejoined the Gators with The StreakŽ on the verge of moving another step closer to NCAA history. No. 25 Florida (1-0) is seeking its 32nd consecutive victory against Kentucky (1-0) when the teams open Southeastern Conference play in the Swamp on Saturday. Its the longest active streak in an uninterrupted series and the fourth-longest in NCAA history. Its 31, right? Itll be 32 after Saturday,Ž Gators defensive back Chauncey GardnerJohnson said con“dently. If Florida wins, the streak would be tied for third-longest in college football, matching Oklahomas run against Kansas State (193768). The only ones longer: Notre Dame over Navy (43 straight between 1964 and 2002) and Nebraska over Kansas (36 in a row between 1969 and 2004). Kentucky hasnt beaten Florida since 1986 and hasnt won in Gainesville since 1979. Wildcats coach Mark Stoops is winless in “ve tries against the Gators, although three of the last four have been decided by six points or less. Florida needed triple overtime to preserve the streak in 2014 and rallied from a 13-point de“cit in the fourth quarter last year. Stoops openly embraces the streak, knowing what it would mean to end it. I never dance around that question,Ž Stoops said. It is important to us for that reason, but we cant focus on it for that reason. We need to focus on it because its this year. Its an SEC team, its in the East and we want to win some football games, and they are next on the schedule. Thats truthfully what it is about. These guys cannot worry about 30-some years and all that. They really cant. Winning is important to our team each and every week, and thats the approach well have.ŽNo. 25 Florida tries to extend 31-game streak vs Kentucky AP PHOTOIn this Sept. 1 photo, Florida head coach Dan Mullen, center, runs onto the “eld with his players before an NCAA college football game against Charleston Southern, in Gainesville, Fla. By CLIFF BRUNTAP SPORTS WRITERNORMAN, Okla. „ Oklahomas Lincoln Riley gets a chance to match wits with UCLAs Chip Kelly on Saturday in a game pitting two of the games more gifted offensive coaches. Riley took over as coach last year, and the Sooners led the nation in total offense and quarterback Baker May“eld won the Heisman Trophy. Kellys offenses at Oregon were among the nations best and he is back in the college ranks after a stint with the Philadelphia Eagles. Riley expects his sixthranked Sooners (1-0) to be tested. His young defense will need to learn quickly to keep up. Knowing coach Kelly, his reputation offensively, theyre going to continue to challenge you, to play fast, put you in tough situations defensively,Ž Riley said. The 35-year-old Riley said he has learned from watching Kelly over the years. I think maybe the principles and packaging were always eye-popping, and I thought they were always creative too,Ž Riley said. You could always turn on the “lm and “nd something that was maybe a new idea or new wrinkle that you thought could help or build into your own system. When they were at Oregon, when those guys were on TV you were always trying to catch a peek of it to see what they were doing.Ž UCLA (0-1) is still adjusting. The Bruins blew a 10-point lead against Cincinnati and had just 306 yards in a 26-17 loss Worse, quarterback Wilton Speight was injured in the second quarter and his status for Saturdays game was uncertain. Freshman Dorian Thompson-Robinson stepped in last week and he may get the call in front of nearly 90,000 fans. The Sooners rolled to a 63-14 win over Florida Atlantic in their season opener.Suspended players returnUCLA suspended six players for the opener, and three will be back Saturday: defensive back Mo Osling, defensive lineman Moses Robinson-Carr and defensive lineman Osa Odighizuwa. Running back Soso Jamabo will miss one more game and tight end Devin Asiasi and offensive lineman Boss Tagaloa will miss two more.Murrays runningOklahoma quarterback Kyler Murray passed for 209 yards and two touchdowns against Florida Atlantic, but he ran just four times for 23 yards. Hes capable of much more „ the “rst-round Major League Baseball draft pick is one of the fastest Sooners. Last season, he took off for a 66-yard run in the “rst play against West Virginia.Beamer ballNew Oklahoma special teams coach Shane Beamer got off to a great start against Florida Atlantic when Lee Morris blocked a punt and Curtis Bolton recovered it in the end zone in the “rst quarter. Riley said Beamer, the son of former Virginia Tech coach Frank Beamer, has helped the rest of the staff understand the importance of special teams. Oklahomas top athletes have bought in „ Bolton is a starting linebacker. I think everybody collectively has been more invested,Ž Riley said. Weve spent more time on it. Theres just a total increased emphasis on special teams right now. I think that play the other day was part of that.ŽOklahomas Riley, UCLAs Kelly to match wits on offense AP PHOTOOklahoma head coach Lincoln Riley reacts on the sidelines following an Oklahoma touchdown in the “rst half of an NCAA college football game against Florida Atlantic in Norman, Okla., Sept. 1. COLLEGE FOOTBALL: Sooners COLLEGE FOOTBALL: Florida State

PAGE 55

Page 8 E/N/C www.yoursun.com The Sun | Saturday, September 8, 2018 TODAY / TONIGHTAn afternoon thunderstorm Partly cloudy with a showerHIGH 88 LOW 7450% chance of rain 40% chance of rainMostly cloudy with a shower or t-storm88 / 7460% chance of rain SUNDAY GULF WATER TEMPERATURERather cloudy with a thunderstorm in spots89 / 7440% chance of rain MONDAYClouds and sun with a thunderstorm; humid90 / 7455% chance of rain TUESDAYAn afternoon thunderstorm possible91 / 7530% chance of rain THURSDAYPartly sunny, a t-storm possible; humid91 / 7530% chance of rain WEDNESDAY 1 2 5 3 1 0 Trees Grass Weeds Moldsabsentlowmoderatehighvery highabsent 050100150200300500 350-50 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 VENICE818995979586Air Quality Index readings as of FridayMain pollutant: ParticulatesPunta Gorda through 2 p.m. Friday Sebring through 2 p.m. Friday Venice through 2 p.m. Friday24 hours through 2 p.m. Fri. Trace Month to date 0.46Ž Normal month to date 1.91Ž Year to date 49.16Ž Normal year to date 39.10Ž Record 4.69Ž (1988) 24 hours through 2 p.m. Fri. 0.06Ž 24 hours through 2 p.m. Fri. 1.06Ž Month to date 1.84Ž Normal month to date 1.83Ž Year to date 34.66Ž Normal year to date 37.67Ž Record 4.69Ž (1988) High/Low 90/75 Normal High/Low 91/74 Record High 95 (2017) Record Low 68 (1984) High/Low 92/74 High/Low 90/75 Normal High/Low 90/74 Record High 97 (1998) Record Low 67 (1984)Pollen Index readings as of Friday MONTHLY RAINFALLMonth 2018 2017 Avg. Record/Year J an. 1.98 0.88 1.80 9.93/2016 Feb. 0.66 0.94 2.52 11.05/1983 Mar. 0.53 0.80 3.28 9.26/1970 Apr. 1.15 1.59 2.03 5.80/1994 May 15.98 2.74 2.50 15.98/2018 J un. 6.23 14.79 8.92 23.99/1974 J ul. 9.80 9.02 8.22 14.22/1995 Aug. 12.37 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 Sun.Apalachicola 86 75 t 86 76 pc Bradenton 87 75 t 87 76 t Clearwater 87 75 t 86 76 t Coral Springs 88 74 c 89 74 pc Daytona Beach 87 73 pc 87 74 pc Fort Lauderdale 87 76 c 89 76 pc Fort Myers 87 73 t 87 73 t Gainesville 89 71 t 89 72 t Jacksonville 89 70 pc 89 72 pc Key Largo 86 76 c 88 75 pc Key West 88 80 c 89 81 pc Lakeland 88 73 t 88 72 t Melbourne 88 75 pc 90 75 pc Miami 86 75 c 88 76 t Naples 86 75 t 87 75 t Ocala 88 71 t 88 72 t Okeechobee 86 71 t 88 71 t Orlando 88 73 t 89 73 t Panama City 86 73 t 86 75 pc Pensacola 88 75 t 87 75 pc Pompano Beach 88 77 c 89 77 sh St. Augustine 87 74 pc 87 75 pc St. Petersburg 87 75 t 87 76 t Sarasota 86 74 t 87 75 t Tallahassee 89 73 t 88 73 pc Tampa 89 77 t 88 77 t Vero Beach 86 72 pc 88 71 pc West Palm Beach 87 75 c 89 75 pc 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 3:44a 8:30a 2:33p 10:08p Sun. 4:07a 9:23a 3:27p 10:44p Today 2:21a 6:46a 1:10p 8:24p Sun. 2:44a 7:39a 2:04p 9:00p Today 1:03a 5:23a 12:00p 6:59p Sun. 1:31a 6:21a 12:54p 7:36p Today 4:16a 8:59a 3:05p 10:37p Sun. 4:39a 9:52a 3:59p 11:13p Today 12:36a 5:25a 11:25a 7:03p Sun. 12:59a 6:18a 12:19p 7:39p S 4-8 0-1 Light ESE 4-8 1-2 LightFt. Myers 87/73 storms afternoon Punta Gorda 88/75 storms afternoon Sarasota 86/74 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 5:48 a.m. 7:12 p.m. Sunday 6:54 a.m. 7:57 p.m. Today 7:11 a.m. 7:41 p.m. Sunday 7:11 a.m. 7:40 p.m. Today 4:55a 11:10a 5:24p 11:38p Sun. 5:50a 12:03p 6:17p ---Mon. 6:44a 12:31a 7:11p 12:27p Monterrey 88/71 Chihuahua 73/59 Los Angeles 92/70 Washington 74/65 New York 74/61 Miami 86/75 Atlanta 89/73 Detroit 73/57 Houston 89/74 Kansas City 67/56 Chicago 70/58 Minneapolis 72/52 El Paso 87/65 Denver 84/56 Billings 82/54 San Francisco 72/55 Seattle 71/57 Toronto 65/52 Montreal 65/45 Winnipeg 75/58 Ottawa 63/40 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: 09/8/18 Today Sun. Today Sun. Today Sun. Today Sun.Albuquerque 84 62 s 88 63 s Anchorage 64 46 s 61 46 s Atlanta 89 73 s 87 72 t Baltimore 72 61 r 67 63 r Billings 82 54 pc 78 51 pc Birmingham 92 73 t 88 72 pc Boise 86 55 s 86 57 s Boston 73 60 s 67 59 pc Buffalo 69 50 s 64 55 pc Burlington, VT 65 42 s 67 52 s Charleston, WV 79 66 t 79 68 t Charlotte 90 71 pc 86 71 c Chicago 70 58 c 66 57 r Cincinnati 71 63 r 74 59 r Cleveland 73 59 c 67 63 r Columbia, SC 94 72 pc 92 73 pc Columbus, OH 70 61 r 72 64 r Concord, NH 72 44 s 65 48 pc Dallas 81 68 t 82 65 c Denver 84 56 s 87 55 pc Des Moines 70 54 c 73 52 pc Detroit 73 57 c 65 60 r Duluth 66 46 s 69 52 pc Fairbanks 59 33 s 56 34 s Fargo 75 57 s 76 57 c Hartford 74 51 s 68 53 pc Helena 82 51 pc 80 47 s Honolulu 88 76 pc 89 76 pc Houston 89 74 t 86 73 t Indianapolis 67 60 r 69 59 r Jackson, MS 90 72 pc 84 69 t Kansas City 67 56 t 73 55 c Knoxville 88 71 t 87 69 c Las Vegas 107 82 s 105 77 s Los Angeles 92 70 s 91 67 s Louisville 78 69 t 79 62 r Memphis 85 68 c 78 62 t Milwaukee 69 58 pc 67 55 pc Minneapolis 72 52 s 72 53 pc Montgomery 92 70 t 91 71 pc Nashville 89 71 t 81 64 t New Orleans 89 76 t 88 77 t New York City 74 61 pc 68 62 r Norfolk, VA 85 74 r 85 75 sh Oklahoma City 75 61 t 75 58 c Omaha 72 51 pc 75 54 pc Philadelphia 71 62 c 66 62 r Phoenix 107 83 s 105 83 s Pittsburgh 70 56 r 65 61 r Portland, ME 72 48 s 65 53 s Portland, OR 75 54 c 77 59 s Providence 74 56 s 69 57 pc Raleigh 88 69 t 83 70 c Salt Lake City 91 60 s 88 61 s St. Louis 70 61 t 69 57 c San Antonio 88 70 t 84 69 t San Diego 84 72 pc 84 71 s San Francisco 72 55 pc 69 55 pc Seattle 71 57 c 71 57 pc Washington, DC 74 65 r 70 67 r Amsterdam 62 57 pc 68 57 pc Baghdad 105 77 s 107 78 s Beijing 81 59 s 83 61 c Berlin 70 50 s 74 54 pc Buenos Aires 64 52 pc 62 52 pc Cairo 94 76 s 93 75 pc Calgary 71 45 c 62 43 pc Cancun 88 76 pc 87 78 pc Dublin 63 53 sh 63 46 pc Edmonton 67 44 pc 59 39 pc Halifax 71 51 pc 65 50 pc Kiev 69 57 t 72 57 t London 66 57 pc 72 53 pc Madrid 80 61 pc 82 63 s Mexico City 73 56 pc 73 55 c Montreal 65 45 s 63 49 pc Ottawa 63 40 s 62 47 pc Paris 74 52 pc 81 56 pc Regina 76 49 c 72 42 pc Rio de Janeiro 79 65 s 78 68 s Rome 80 64 s 82 65 pc St. Johns 66 45 pc 59 43 s San Juan 88 76 s 88 76 s Sydney 62 49 c 66 51 s Tokyo 89 78 pc 89 76 s Toronto 65 52 pc 63 57 r Vancouver 66 52 c 63 52 r Winnipeg 75 58 t 79 53 tHigh ................... 106 at Thermal, CALow ..................... 30 at Leadville, CO(For the 48 contiguous states yesterday)85On Sept. 8, 1943, widespread smog was noted around Los Angeles for the “ rst time. Q: What was the most intense hurricane to hit the United States?A: Florida Keys hurricane, Sept. 2, 1935. Central pressure 26.35 inches 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 88/74 87/72 88/73 87/73 89/73 88/73 87/72 86/70 86/71 89/77 87/75 85/77 87/75 87/73 88/73 88/75 88/73 89/73 88/73 89/72 88/74 89/73 90/73 87/75 89/72 86/76 86/75 87/74 89/73 89/74 86/75 88/72 86/74 87/75 86/77 87/75 87/75 88/74Forecasts and graphics provided by AccuWeather, Inc. 2018 PHOTOS BY JUSTIN FENNELL Charlottes Jayden Grant makes carry for several yards before being taken down by Venicesdefense. Charlotte QB Alex Muse res o a throw with Venice defensive tackle Carson Sullivan barreling towards him in the rst quarter of last nights game in Venice.kicked PATs are two points. It helped his team advance far in postseason play. In high school, Scribner kicked briefly at the junior varsity level until the regular kicker got injured, and Scribner had to take over since they had nobody else. While he enjoyed booting the ball through the posts, it took a while for him to get comfortable with punting, but it has become a strength. Ive really begun to work on my punting. Its something Ive wanted to get better at and maybe take it to the next level,Ž Scribner said. At “rst, I didnt like punting at all. Now that Ive worked at it, its become one of my favorite things.Ž Scribner said he would like to walk on at the University of South Florida, but if that doesnt work out, he plans to go to a four-year university and major in business management. Charlotte coach Binky Waldrop said the importance of Scribner cannot be understated. Kenny punted the ball really well. The punt team has done a great job the last couple games,Ž Waldrop said. Its great to have a great kicker. Just ask Venice.ŽSCRIBNERFROM PAGE 1game tonight,Ž Charlotte coach Binky Waldrop said. We had a couple of chances in the “rst half. We had the ball inside their 40 twice and didnt score. You could just feel the air coming out of us at that point.Ž Aside from Tarpons quarterback Alex Muses one yard touchdown dive in the “nal minute of the “rst quarter, the Charlotte offense would be held in check. Led by a swarming defensive line, the Venice defense shut down the Tarpons run game. Charlotte running back Jayden Grant was held to his lowest totals of the season by far, rushing for 23 yards on 11 carries. Though Muse was able to rush for a team-leading 87 yards on 15 carries, he couldnt connect with his receivers for most of the game. Muse “nished 4-of-15 for 56 yards and one interception. Coming out of the “rst half, Venice opted to go for the onside kick, which was recovered by Indians receiver and kicker Zack Sessa. Three plays later, Gregory broke free for a 38-yard touchdown to give the Indians a 35-7 lead. Weve been kind of ”at coming into the third quarter, and I thought we needed a spark,Ž Peacock said. Going back to the Vero Beach game, we were up a score and we came out ”at. I thought they needed that spark, and I thought that was the best thing to do.Ž Gregory “nished his night with an 11-yard touchdown two minutes later after Venice safety Noah Carr intercepted Muse near mid“eld, and the running clock began. Though Charlotte scored a touchdown on the “nal play of the game, it was too little, too late for the Tarpons. Charlottes a very good team and we know what theyre capable of and how well they play,Ž Gregory said. Im sure our whole team now has a lot more con“dence to carry us through the season after tonight.ŽTARPONSFROM PAGE 1 Hayden Wol throws a pass over Charlotte defenders.

PAGE 56

Matt OBrien; J. Paschke € A P Sources: iRobot estimates; NPD; GfKThe competition among robotic vacuum cleaners has grown intense since the first Roomba rolled onto living room floors in 2002. Now the Roombas maker, iRobot, is trying to fortify its early lead by taking an aggressive approach to what it considers copycats of its circular home rover. The Massachusetts company has asked the U.S. International Trade Commission to block imports from such competitors as Bobsweep and Ohio vacuuming icon Hoover on grounds the competing robots infringe on iRobots patents. A judges preliminary determination this summer was favorable to iRobot. The company is also advancing the technological capabilities of its own Roomba lineup amid more serious competition from brands such as Neato Robotics, Dyson, Samsung, LG and Ecovacs Robotics. A new $949 premium model, the Roomba i7, uses mapping technology to remember a homes floor plan. That allows its owners to use voice commands and a Google or Amazon Alexa speaker to instruct it to clean a specific room. The new Roomba can also empty its own dirt bin, avoiding the dust cloud problem. But a recent report from industry analyst Gartner says robotic vacuum sellers might need to distinguish themselves in other ways as the devices become increasingly common. Among the suggestions: reduce entry-level models to less than $200.Battle of the robot vacuumsLeveraging dominance: iRobot is taking aggressive steps to assure its lead in the robotic vacuum market. 87% 13 23 77% 31% iRobot 25 Ecovacs 15 11 8 3 3 2 2 85% iRobot5 4 4 2 Robot vacuums 20122017 Market share of vacuums (more than $200) North American sales Asia Pacific sales Non-robotic vacuums Others Mi Panasonic Philips Hitachi Dyson Proscenic Samsung Others Shark Neato Source: FactSet Anne D  Innocenzio; Alex Nieves € APTeen clothing chains Abercrombie & Fitch and American Eagle Outfitters have both enjoyed a solid start to the back-to-school shopping season, fueled by new looks in denim and a stronger economy. But both companies  shares swooned despite their second-quarter figures because investors worried about the challenges ahead. Traditional teen retailers have seen shoppers buy more online and at fast-fashion retailers like Forever 21 and off-price stores like T.J. Maxx. But they  re also now confronting the resurgence of some department stores like Kohl  s and new fashions from discounters like Target. American Eagle Outfitters posted better-than-expected sales and profits for the second quarter, but delivered a disappointing profit outlook for the current quarter on lower-than-expected sales for its Aerie lingerie label. Abercrombie & Fitch delivered second-quarter sales that fell short of Wall Street estimates, hurt by its Hollister division selling out of its summer clothing too soon in an unusually hot season in Europe. Adjusted quarterly profit beat analysts  expectations. But investors are worried that it  s more than a temporary weather issue. It  s still tough out there,Ž said Ken Perkins, president of RetailMetrics LLC. The teen consumer is somewhat fickle, but they  re also price-sensitive.ŽTeen chains facing tests  15  16  17  18  16  17  18Same-store sales3-yr stock performance-80 -40 0 40 80% American Eagle Outfitters Abercrombie & Fitch -8 -4 0 4 8% Top Weekly Exchange Traded Funds $0$550$1,100 Copper Emerging-market stocks Gold Asian stocks European stocks Investment-grade bonds High-yield bonds REITs Utilities stocks S&P 500 Oil Small-cap stocks Health care stocks Technology stocks 1-week percent change $1,000 invested at the end of last year ... ... today is worthPerformance benchmarks: industries sectors of the Standard & Poor  s 500 index; international stocks MSCI indexes; bond returns Barclays Capital and BofA Merrill Lynch indexes. Source: FactSet Data through Sept. 6-2.5 -0.4 -1.0 -3.5 -0.7 1.9 0.2 -0.1 -0.1 -3.2 -3.1 -0.1 -3.7 -2.7Emerging-market, European and Asian stocks took sharp losses this week, as did oil and technology stocks. Utilities were the only Derby investment to score significant gains.$1,000Derby StocksBonds Commodities% $1,179 1,128 1,126 1,122 1,091 1,057 1,049 1,019 989 952 939 920 898 793AP Direx S&P O&G Bear DRIP 7.02 +1.08 +18.2 +10.2 -70.8 Direxion NatGas Bear GASX 21.41 +2.78 +14.9 +17.5 -46.1 Direx Russia Bear3x RUSS 24.20 +2.84 +13.3 +4.6 -8.5 Dir Dly Gold Bear3x DUST 44.14 +4.40 +11.1 +44.7 +116.0 ProShs Ultra Sht NG KOLD 41.96 +4.00 +10.5 +13.2 +26.7 ProShs Ultra VIX ST UVXY 9.21 +0.80 +9.5 +4.0 -70.7 ProShs UltPro ShtQQQ SQQQ 12.13 +1.02 +9.2 -1.1 -55.6 USCF Short Oil USOD 5.41 +0.45 +9.1 -5.1 -74.8 Citigp Vel Inv Crde DWT 6.81 +0.56 +9.0 -5.4 -74.3 Direxion DvMktBear3x DPK 13.97 +1.11 +8.6 +6.1 -6.0 Direxion GoldMinBear JDST 85.48 +6.73 +8.5 +39.5 +95.4 Direx SOX Bear 3X SOXS 9.98 +0.77 +8.4 -2.5 -61.2 UBS 3x Inverse Crude WTID 7.59 +0.57 +8.1 -5.5 -73.7 ProSh Ult Shrt Biotc BIS 16.79 +1.19 +7.6 -2.0 -19.3 Prsh Ulshrt Gold Min GDXS 21.72 +1.54 +7.6 +29.1 +71.3 CS Velocity3xInvSilv DSLV 37.80 +2.60 +7.4 +25.5 +79.8 DB Agr DoubLong DAG 2.33 +0.16 +7.2 -3.1 -28.7 Barclays Invrs US Tr TAPR 27.72 +1.79 +6.9 +3.3 +35.0 PwSh Crude DblSht DTO 57.42 +3.65 +6.8 -2.4 -56.6 Velocity Long VSTOXX EVIX 9.61 +0.59 +6.5 +3.8 -53.0 CS VS Vix ShtTerm VIIX 13.06 +0.79 +6.4 +3.3 -36.3 Barc iPath Vix ST VXX 30.86 +1.79 +6.2 +3.1 -36.2 ProShs Vix ST Fut VIXY 25.43 +1.49 +6.2 +3.1 -36.7 ProSh UltraSht EAFE EFU 25.15 +1.44 +6.1 +3.8 -4.0 ProShs UltSht Europe EPV 33.40 +1.84 +5.8 +3.7 -4.3 ProSh Ult Sh Jpn EWV 28.39 +1.54 +5.7 +2.7 -12.9 ProSh UltSh Tech REW 11.26 +0.59 +5.5 -1.1 -44.3 ProShs UltSht Crude SCO 16.05 +0.81 +5.3 -3.9 -56.4 ProSh UltSht Oil&Gas DUG 33.02 +1.63 +5.2 +6.8 -31.7 ProShs UltSht Silver ZSL 44.42 +2.10 +5.0 +16.6 +54.8 Direxion SCapBear 3x TZA 8.22 +0.37 +4.7 -5.0 -50.4 ProShs UltPro ShtR2K SRTY 21.42 +0.94 +4.6 -5.1 -50.9 Barc iPathUSTrLgBear DLBS 20.29 +0.81 +4.2 +1.9 +34.0 ProShs Short20+yrTrs TTT 27.85 +1.09 +4.1 +3.4 +10.4 Direx 30YTr Bear 3x TMV 19.99 +0.78 +4.1 +3.3 +9.6 ETF Managr Alt Harv MJ 34.81 +1.33 +4.0 +31.1 +11.0 Direxion REst Bear3x DRV 9.01 +0.34 +3.9 -5.2 -19.4 ProSh Sht MSCI EmMkt EUM 19.82 +0.75 +3.9 +3.7 +2.7 Barc iPath10yrTrBear DTYS 22.82 +0.84 +3.8 +3.2 +50.8 iPath Sh Term Fut VXXB 30.81 +1.12 +3.8 +2.8 ... $CHG PCT RETURN FUNDS TICKER FRI 1WK 1WK 1MO 1YR Stocks fell across the utility industry after a jump in bond yields drew buyers away from dividend-paying companies. The chipmaker  s stock jumped after it reported stronger-than-expected profit for the latest quarter. The company  s chief accounting officer resigned after a month, and CEO Elon Musk appeared to smoke marijuana during aninterview. Stocks closed lower Friday after a surprisingly strong jobs report pushed investors to gird for higher interest rates. Technology stocks added to recent losses. Investors also sold high-dividend stocks as bond yields rose. Health care stocks finished higher. 250 300 350 $400 JJA TeslaTSLA Close: $263.24 -17.71 or -6.3% $244.59$389.61 Vol.: Mkt. Cap: 22.4m (2.2x avg.) $44.9 b 52-week range PE: Yield: ... ... 150 200 250 $300 JJA BroadcomAVGO Close: $232.58 16.61 or 7.7% $197.46$285.68 Vol.: Mkt. Cap: 10.2m (2.0x avg.) $100.4 b 52-week range PE: Yield: 9.1 3.0% 40 45 $50 JJA Southern Co.SO Close: $44.33 -1.43 or -3.1% $42.38$53.51 Vol.: Mkt. Cap: 9.2m (1.7x avg.) $45.0 b 52-week range PE: Yield: 19.1 5.4% Best Stocks One MonthBEST LARGE-CAP STOCKS Exact Sciences Corp EXAS 77.22 3.1 54.7 77.1 dd ... Adv Micro Dev AMD 27.38 8.8 43.7 116.5 cc ... Square Inc SQ 89.97 1.5 27.4 239.9 ... ... Nordstrom Inc JWN 65.72 4.6 25.0 42.5 25 2.3 Veeva Systems Inc VEEV 102.07 -2.2 22.2 74.6 cc ... Ulta Salon Cosmetics ULTA 285.80 9.9 20.8 20.9 30 ... Nielsen Hldgs plc NLSN 26.18 0.7 19.2 -29.8 15 5.3 Splunk Inc SPLK 125.36 -2.2 18.5 81.5 dd ... DexCom Inc DXCM 143.48 -0.6 16.3 90.1 dd ... lululemon athletica LULU 150.82 -2.7 15.6 145.6 68 ... Paycom Software PAYC 155.90 0.5 14.8 107.5 cc ... Advance Auto Parts AAP 167.28 2.0 14.3 75.2 30 0.1 Jack Henry Assoc JKHY 160.00 1.0 13.7 58.6 36 0.9 Fortinet Inc FTNT 85.52 2.1 13.6 127.3 cc ... CBOE Global Markets CBOE 104.33 3.5 12.8 0.3 42 1.2 Old Domin Freight ODFL 165.18 8.5 12.7 65.7 40 0.3 Alnylam Pharmaceutic ALNY 109.00 -11.1 11.9 30.4 dd ... CVS Health Corp CVS 77.29 2.7 11.9 -2.3 14 2.6 FRIDAY %CHG %CHG %RTN COMPANY TICKER CLOSE 1WK 1MO 1YR PE YLDBEST MID-CAP STOCKS Tilray Inc TLRY 77.89 19.5 201.7 ... ... ... Mercantil Bank Hld A MBNAA 14.97 59.4 149.5 ... ... ... Cronos Group Inc CRON 11.99 21.4 101.2 524.7 ... ... Geron Corporation GERN 6.08 6.1 61.3 175.5 dd ... PPDAI Group PPDF 6.23 -4.2 54.6 ... ... ... Tricida Inc TCDA 36.44 18.2 53.6 ... ... ... Glaukos Corp GKOS 61.51 -10.0 46.6 56.8 ... ... Tandem Diabetes Cre TNDM 45.18 -1.1 46.2 515.5 dd ... Omeros Corp OMER 25.29 -2.3 42.6 17.7 dd ... Malibu Boats Inc MBUU 52.39 8.7 35.8 95.7 39 ... Stitch Fix Inc SFIX 44.74 10.3 34.3 ... ... ... Tesaro Inc TSRO 35.79 10.3 34.2 -73.4 dd ... Revlon Inc REV 23.10 6.2 33.9 35.7 dd ... K2M Group Holdings KTWO 27.42 0.3 31.5 19.4 dd ... NovoCure Ltd NVCR 47.20 4.8 31.3 134.0 dd ... Yirendai Ltd YRD 18.19 0.3 31.3 -51.8 5 ... Reata Pharmaceut RETA 84.07 -2.7 31.2 209.6 dd ... Ollies Bargain Out OLLI 92.50 6.2 29.6 102.9 41 ...BEST SMALL-CAP STOCKS Affimed NV AFMD 4.55 -16.5 184.4 142.9 dd ... Biofem Biosciences EVFM 4.70 15.8 122.2 121.7 dd ... ProQR Therapeutics PRQR 15.80 106.5 115.0 206.7 dd ... Kiniksa Pharmaceut KNSA 26.98 22.4 90.8 ... dd ... LiqTech Intl LIQT 1.62 27.6 89.7 276.2 dd ... Lantronix Inc LTRX 5.94 11.7 85.6 204.1 ... ... Seven Stars Cloud Gp SSC 4.30 7.0 73.4 183.6 dd ... Synlogic Inc SYBX 12.97 22.6 68.4 6.7 dd ... Mercantil Bank Hld B MBNAB 10.00 36.1 66.7 ... ... ... Idera Pharmaceutical IDRA 10.13 -3.2 62.1 -35.0 ... ... RumbleOn Inc B RMBL 9.54 11.3 61.7 25.9 ... ... Invuity Inc IVTY 5.75 23.7 59.7 -30.9 dd ... Scholar Rock Hldg SRRK 22.95 34.9 59.6 ... dd ... RigNet Inc RNET 21.05 29.1 58.3 12.7 dd ... Amer Outdoors Brands AOBC 14.69 4.7 53.2 -13.9 40 ... Zoes Kitchen Inc ZOES 13.34 -2.6 52.6 5.0 dd ... B Communcations Ltd BCOM 9.63 -6.2 51.7 -36.5 ... ... MannKind Corp MNKD 1.78 61.8 50.8 3.6 dd ...Industry Rankings 1. Consumer Services -0.8 3.4 7.2 &%#@ | 99998653 28.0 2. Health Care -0.5 3.0 8.8 &%#@ | 99762 14.2 3. Industrials 0.3 3.0 2.3 &%#@ | 99865 16.0 4. Utilities 0.9 1.4 10.6 ^@6521 | -1.2 DJ Total Market index -1.1 1.3 3.2 &%#@ | 9987532 16.9 5. Financials -0.6 1.3 1.5 &%#@ | 998621 15.7 6. Telecommunications -0.2 1.1 2.3 &%#@ | 75432 2.2 7. Technology -3.1 0.5 2.7 &%#@ | 999987431 28.6 8. Basic Material -1.1 -0.2 -3.4 &%#@ | 9765432 8.9 9. Consumer Goods -0.2 -1.0 0.5 7532 | -2.0 10. Oil & Gas -2.6 -3.7 -5.2 &%#@ | 99831 15.0 PERCENT CHANGE %RTN INDUSTRY 1WK 1MO 1QTR 1YR Telecomm. Equipment -1.6 5.8 8.3 (($ | 92 36.9 Lantronix Inc LTRX +11.7 +85.6 +114.4 (($ | 9986543 +204.1 Inseego Corp INSG +21.4 +37.7 +94.9 (($ | 9986543 +187.5 Ciena Corporation CIEN -2.2 +18.4 +27.1 (($ | 963 +41.8 Computer Hardware -2.8 5.8 12.7 (($ | 87654321 36.5 RumbleOn Inc B RMBL +11.3 +61.7 +103.8 (($ | 86531 +25.9 AstroNova Inc ALOT +4.3 +29.8 +27.3 (($ | 9954 +76.7 Pure Storage Inc PSTG +4.8 +24.8 +15.0 (($ | 997631 +87.6 Computer Services -1.2 2.5 3.2 (($ | 7641 15.1 Seven Stars Cloud Gp SSC +7.0 +73.4 +92.8 (($ | 9986543 +183.6 RigNet Inc RNET +29.1 +58.3 +66.4 (($ | 754 +12.7 Diebold Inc DBD +7.4 +29.1 -58.4 994 | -74.3 Software -2.5 1.3 6.2 (($ | 94 37.8 Square Inc SQ +1.5 +27.4 +45.6 (($ | 9986543 +239.9 Tabula Rasa Hlthcare TRHC -4.2 +26.7 +54.4 (($ | 9986543 +276.5 Cloudera Inc CLDR +17.0 +24.9 +8.8 (*^76321 | -14.8 Semiconductors -3.1 -0.4 -6.8 (($ | 86542 26.6 Adv Micro Dev AMD +8.8 +43.7 +79.5 (($ | 9986543 +116.5 Pixelworks Inc PXLW -5.3 +23.4 +24.0 (($ |75421 +13.0 Brooks Automation BRKS -8.4 +20.6 +14.3 (($ | 964 +42.4 Internet -5.3 -6.7 -3.6 (($ | 7621 14.2 B Communcations Ltd BCOM -6.2 +51.7 -7.9 ($87654321 | -36.5 Meet Group Inc MEET -0.6 +21.9 +28.7 (($ | 87641 +33.3 Limelight Networks LLNW -5.3 +15.1 -4.6 (($ | 87532 +30.7 Electronic Office Equipment 0.4 -10.6 -22.8 *&^96321 | -42.2 Pitney Bowes PBI +0.4 -10.6 -22.8 ($!8765432 | -36.4Technology sectors (best performers)Excludes stocks with market values less than $100 million. Bar chart for stocks with annual returns of more than 100 percent not shown to scale. Saturday, September 8, 2018

PAGE 57

A -:A-MarkPM Q AMRK .32 2.4 59 18.83 10.39 2 13.48 6 13.59 13.10 +.13 -8.0 AAC Hldgs N AAC 13.06 7.41 202 7.78 964 8.75 7.70 -1.08 -13.6 AAON Q AAON .32f .8 50 43.30 29.05 114 39.40 814 40.35 39.15 -1.00 +7.4 AAR N AIR .30 .7 49.05 34.25 67 46.09 486 46.66 45.41 -.58 +17.3 ABB Ltd N ABB .76e 3.3 28.67 21.22 1400 23.15 11375 23.55 23.07 -.36 -13.7 ABM N ABM .70 2.1 21 44.75 28.17 2893 33.75 4488 35.06 31.16 +2.03 -10.5 AC Immun n Q ACIU 17.40 7.57 75 8.11 259 9.47 8.10 -1.18 -36.6 ACI Wwde Q ACIW 28.58 20.23 372 28.29 1416 28.53 27.21 -.12 +24.8 ACM Rsc n Q ACMR 15.60 4.74 16 13.47 96 14.10 13.00 -.64 +156.6 ACNB Cp Q ACNB .92 2.6 20 36.00 26.20 3 35.80 15 35.95 35.13 +21.2 ADT Inc n N ADT 9.60 6.93 1034 8.80 15071 9.25 8.30 -.15 +12.5 AES Corp N AES .52 4.0 10 14.11 9.86 4933 13.11 32165 13.53 13.08 -.35 +21.1sAFLAC s N AFL 1.04 2.2 15 47.15 39.88 2546 46.82 9882 47.15 45.80 +.58 AG MtgeIT N MITT 2.00f 10.6 9 19.95 16.31 94 18.94 446 19.14 18.73 +.14 -.4 AG Mtg pfA N MITTpA 2.06 8.0 26.00 24.88 2 25.71 5 25.82 25.59 +.10 +1.4 AG Mtg pfB N MITTpB 2.00 7.9 25.79 24.50 2 25.37 11 25.70 25.25 -.03 +.2 AGCO N AGCO .60 1.0 26 75.95 56.36 842 60.44 3086 62.18 58.26 +.78 -15.4 AGNC Inv Q AGNC 2.16 11.3 6 21.94 17.84 3474 19.11 14295 19.26 19.00 +.09 -5.3 AGNC pfB Q AGNCB 1.94 7.5 26.87 25.28 15 25.88 56 25.95 25.84 +.02 +.2 AGNC pfC Q AGNCN 1.75 6.6 26.79 24.95 10 26.34 56 26.45 26.21 +.08 +2.4 AH Belo N AHC .32 7.0 5.80 4.25 7 4.55 43 4.60 4.40 +.15 -5.2 AK Steel N AKS 19 6.80 4.00 21202 4.19 53603 4.42 4.18 -.25 -26.0 ALJ Reg n Q ALJJ 3.75 1.42 65 1.81 138 1.95 1.80 -.13 -42.5 AMAG Ph Q AMAG 26.10 11.93 460 23.75 2101 24.75 23.00 -.65 +79.2sAMC Ent N AMC .68m 3.4 20.45 10.80 2438 19.90 10375 20.45 18.67 +1.05 +31.8 AMC Net Q AMCX 11 69.02 46.89 408 63.15 1768 63.71 61.66 +.34 +16.8 AMCON A DIT .72 .8 20 100.00 80.95 1 86.81 1 88.00 83.30 +2.16 -11.3 AMN Hlth N AMN 22 68.20 36.90 371 55.85 1363 58.90 55.50 -2.45 +13.4 ANGI Hme Q ANGI 22.51 10.24 930 21.59 2552 22.50 20.35 -.07 +106.4 ANI Ph h Q ANIP 23 74.70 47.80 115 56.15 441 58.89 54.56 -2.05 -12.9 ARC Docu N ARC 21 4.84 1.62 377 3.22 1368 3.23 2.97 +26.3 ARC Grp Q ARCW 2.95 1.80 6 1.98 32 2.05 1.90 +.08 -5.9 ARCAbio rs Q ABIO 2.00 .45 164 .56 676 .64 .56 -.05 -58.3tASA Gold N ASA .04e .5 12.99 8.44 280 8.40 642 8.77 8.18 -.40 -25.8 ASLAN n Q ASLN 10.44 5.08 2 7.90 12 8.10 7.60 -.20 +40.8 ASML Hld Q ASML 1.71e .9 35 221.66 153.47 890 180.87 4321 199.90 180.28 -24.18 +4.1 ASV Hld n Q ASV 10.80 4.75 9 6.30 115 7.39 5.51 +.68 -37.9 AT&T Inc N T 2.00 6.2 6 39.80 30.13 25742 32.12 105519 32.39 31.48 +.18 -17.4 AT&T 66 n N TBB 26.72 24.13 144 24.93 723 25.14 24.87 -.12 -4.4 ATA Inc Q ATAI 3.37 .40 248 1.72 1673 2.57 1.70 -.45 +278.9 ATN Intl Q ATNI .68 .9 75.94 49.34 27 73.43 135 74.53 72.00 +.20 +32.9 A10 Ntwks N ATEN 8.25 5.63 261 6.56 1589 6.90 6.45 -.41 -15.0 AU Optron N AUO .18e 4.76 3.40 837 4.22 3949 4.43 4.18 -.19 +14.0 AV Homes Q AVHI 6 22.03 15.15 131 21.45 652 21.50 21.40 +28.8 AVX Cp N AVX .46 2.4 21.48 14.51 526 19.51 1741 21.02 19.48 -1.64 +12.8 AXA EqH n N EQH .13p 23.21 19.90 1596 22.33 4536 23.17 22.16 -.62 +4.4 AXT Inc Q AXTI 20 10.75 5.80 241 7.30 1337 7.95 7.25 -.60 -16.1 AZZ Inc N AZZ .68 1.3 23 56.05 39.50 79 53.90 449 55.31 52.75 +.15 +5.5 Aarons N AAN .12 .2 12 51.53 34.29 479 50.61 1938 51.49 49.17 +.89 +27.0 AbbottLab N ABT 1.12 1.7 28 67.36 50.64 4055 66.21 23538 67.11 65.22 -.63 +16.0 AbbVie N ABBV 3.84 4.1 17 125.86 74.73 4021 94.17 20062 95.97 91.60 -1.81 -2.6 AbeonaTh Q ABEO 22.75 10.50 466 13.65 1972 15.55 13.35 -1.75 -13.9 Abeona wt Q ABEOW 17.56 8.20 9.55 -17.7 AberFitc N ANF .80 4.0 12 29.69 11.62 4743 20.06 15209 22.58 19.93 -1.41 +15.1tAbdAsPac A FAX .42 10.2 5.22 4.12 1390 4.10 3689 4.20 4.09 -.10 -16.0tAbdAustEq A IAF .70e 12.3 6.77 5.74 73 5.68 412 5.99 5.66 -.31 -10.8 AbdnChile A CH .58e 8.8 9.64 6.52 416 6.61 654 6.83 6.57 -.30 -26.0 AbdGlbInc A FCO .84 10.4 9.48 7.80 40 8.05 132 8.16 7.98 -.12 -8.7 AbdnIsrael A ISL .35e 1.1 21.97 18.43 18.68 -2.4tAbdJapnEq N JEQ .48e .7 9.89 8.12 64 8.08 120 8.28 8.08 -.24 -10.4 AbdnLatA A LAQ 1.21e 1.8 30.00 25.20 26.38 -1.3 Ability rs Q ABIL 14.55 2.14 28 3.41 279 3.99 3.37 -.38 -22.5 Abiomed Q ABMD 450.93 148.80 375 377.49 2126 413.79 375.29 -29.09 +101.4 Abraxas Q AXAS 3.27 1.59 1454 2.15 5252 2.35 2.12 -.10 -12.6 AcaciaC n Q ACIA 50.08 24.72 403 39.71 1420 41.05 39.30 -1.06 +9.6 AcaciaTc Q ACTG .50 14.3 5.50 3.25 314 3.50 1066 3.95 3.35 -.40 -13.6 AcadiaHlt Q ACHC 17 49.05 26.92 701 38.89 4417 42.48 38.78 -2.64 +19.2 AcadiaPh Q ACAD 41.20 12.77 1242 14.04 7497 14.48 13.73 -.18 -53.4 AcadiaRlt N AKR 1.08 3.8 49 30.63 21.34 301 28.43 1235 28.80 27.88 -.09 +3.9 Acasti g rs Q ACST 3.36 .43 161 .59 573 .60 .53 +.04 -37.0 AccelrDiag Q AXDX 30.35 16.75 267 22.35 872 24.50 22.25 -2.25 -14.7 Acceleron Q XLRN 54.34 32.53 141 51.05 972 54.08 50.25 -2.97 +20.3sAccenture N ACN 2.66 1.6 27 169.93 129.10 1510 169.07 7513 169.93 167.50 +10.4 AccessNt Q ANCX .64f 2.3 24 30.99 24.49 38 27.87 208 27.87 26.81 +.73 +.1 AccoBrds N ACCO .24 2.0 21 14.63 10.68 385 12.05 1641 12.40 11.85 -.35 -1.2 Accuray Q ARAY 6.15 3.20 261 3.80 1846 4.05 3.70 -.20 -11.6 AcelRx Q ACRX 5.75 1.55 192 3.25 1780 3.40 3.08 +.15 +60.5 AcerTh rs Q ACER 34.10 8.55 41 30.16 131 32.39 29.44 -1.92 +117.8 AcetoCorp Q ACET .04m 1.2 11.98 2.22 201 3.23 692 3.48 3.17 -.09 -68.7tAchaogen Q AKAO 18.81 4.87 479 5.04 2642 5.33 4.87 -.25 -53.1 AchvLfS rs Q ACHV 38.45 2.67 46 2.90 337 3.23 2.85 -.11 -78.4 Achillion Q ACHN 5.00 2.33 995 3.27 7381 3.69 3.24 -.18 +13.5 AclarisTh n Q ACRS 28.93 14.12 238 15.28 880 16.49 14.74 -.64 -38.0 AcmeU A ACU .44 2.0 21 26.45 18.51 0 21.70 8 22.04 21.19 -.22 -7.3 AcordaTh Q ACOR 51 36.35 16.55 233 27.55 2183 29.00 27.15 -1.25 +28.4 AcornInt rs N ATV 38.86 13.21 4 21.88 26 22.67 20.02 +2.18 +24.0 ActiniumP A ATNM .85 .33 225 .67 1739 .68 .64 +.03 +.2 Act TxR n N TAXR 23.79 19.42 1 23.06 11 23.29 23.04 -.16 +7.9 ActivsBliz Q ATVI .34f .5 42 81.64 57.29 5052 73.57 23948 73.71 71.00 +1.47 +16.2 Actuant N ATU .04 .1 30.05 21.50 202 29.65 890 29.85 28.95 +.20 +17.2 Acuity N AYI .52 .3 18 186.99 109.98 762 156.41 1849 161.34 149.86 +3.57 -11.1 Acushnet n N GOLF 27.87 15.95 110 26.78 578 27.29 26.52 -.27 +27.0sAcxiom Q ACXM 89 46.39 18.60 273 45.22 1728 46.39 44.29 -.47 +64.1 AdamasPh Q ADMS 44.00 17.68 264 22.83 1441 23.27 22.01 -.20 -32.6 AdamisPh Q ADMP 5.85 2.20 906 3.05 4428 3.21 2.70 +.20 -30.7 AdaDvsEq N ADX 1.32e 1.2 16.58 14.30 89 16.42 509 16.56 16.38 -.10 +9.2 AdamsNR N PEO 1.32e 1.0 21.48 17.27 56 19.22 211 19.78 19.08 -.49 -3.1 AdmRsc A AE .88 1.9 50.59 34.29 7 45.50 18 46.60 44.36 -.18 +4.6 Adaptim n Q ADAP 14.63 6.35 313 10.58 2301 11.66 10.43 -.94 +58.4 AddusHmC Q ADUS 50 71.78 30.95 60 66.90 446 67.90 64.75 +2.00 +92.2 ADDvtgTch Q AEY 2.33 1.21 1 1.44 24 1.49 1.43 -2.0 Adecaogro N AGRO 11.15 7.20 278 7.49 3289 7.92 7.33 -.52 -27.6 AdestoTc n Q IOTS 10.80 4.70 318 5.75 1099 6.20 5.65 -.30 -10.9tAdialPh n Q ADIL 4.40 2.74 2 2.90 61 3.60 2.74 -.18 -28.4tAdient n N ADNT 1.10 2.7 86.42 40.55 1225 40.64 9100 43.49 40.09 -2.65 -48.4sAdmaBio Q ADMA 6.96 2.01 184 6.30 1048 6.96 6.21 -.09 +96.3 AdobeSy Q ADBE 60 269.96 143.95 2729 260.87 12467 266.93 254.54 -2.64 +48.9 Adomani n Q ADOM 13.81 .50 475 .57 1254 .68 .55 -.12 -87.2 AdtalemGl N ATGE .36 .8 18 56.45 30.71 371 46.00 1736 48.75 45.90 -1.85 +9.4 Adtran Q ADTN .36 2.1 25.10 13.95 172 16.90 625 17.25 16.65 -.30 -12.7 AduroBio n Q ADRO 11.95 5.10 258 7.05 1338 8.10 6.95 -.35 -6.0sAdvAuto N AAP .24 .1 30 170.91 78.81 762 167.28 4033 170.91 164.20 +3.25 +67.8sAdvDisp n N ADSW 27.79 21.50 377 27.70 2010 27.80 26.62 +1.02 +15.7 AdvDrainS N WMS .32 1.0 27 33.50 17.90 182 32.25 2022 32.48 30.65 +.90 +35.2 AdvEmis n Q ADES 1.00 8.8 2 12.20 7.00 67 11.33 227 11.44 11.13 -.09 +17.3tAdvEnId Q AEIS 15 95.00 54.98 398 56.07 2527 62.00 54.90 -3.51 -16.9 AdvMatls Q CDTI 2.59 1.09 1.17 -25.8sAMD Q AMD 29.94 9.04 123075 27.38 719068 29.94 25.57 +2.21 +166.3 Advansx n N ASIX 46.51 32.08 178 34.71 1527 35.90 33.37 +.87 -17.5tAdvOil&Gs N AAV 4 6.70 2.45 155 2.50 1119 2.92 2.40 -.45 -41.9tAdvaxis Q ADXS 7.45 1.15 9912 1.02 11448 1.58 .95 -.43 -64.1 AdvClayCv N AVK 1.13 7.2 16.50 14.62 164 15.70 609 15.82 15.58 -.10 -1.1 AdverumBi Q ADVM 8.59 2.50 293 6.70 2431 7.60 6.45 -.90 +91.4 AdSDorWr N AADR .32e .6 64.00 47.31 24 50.13 229 51.85 49.63 -2.23 -14.8 AdS Shrt n Q DWSH 25.59 24.53 1 25.05 5 25.25 24.98 +.19 +.1 AdS Micr n Q DWMC 26.02 23.69 25.58 2 26.01 25.58 -.44 +3.6 AdvS Vice n Q ACT 29.50 24.23 11 26.35 28 26.35 25.95 +.08 +.5 AdSNewT n N FNG 24.13 19.60 10 22.05 45 22.80 21.94 -.50 +2.7 AdvS Kor n N KOR 32.69 26.00 1 26.58 1 26.58 26.58 -.36 -14.3 AdvSmCap N SCAP 41.63 31.64 40.95 1 40.95 40.81 -.23 +17.0 AdvPacFlt N FLRT 1.56e 50.09 48.52 49.27 1 49.27 48.70 +.05 -.1 AdvSSage N HOLD .41e .4 103.68 99.03 0 99.38 0 99.38 99.36 +.07 +.1 AdvNfltMS N MINC 1.34e 2.8 48.91 46.31 3 47.85 41 47.95 47.81 -.01 -1.1 AdvSStarG N VEGA 32.34 29.31 1 31.76 3 32.07 31.76 -.58 +3.0 AdvTrTabs N TTFS .47e .7 75.63 64.70 2 69.98 5 70.52 69.92 -.35 -2.1 AdvMeidll N MATH 35.56 30.47 33.00 -2.3 AdMadGBd N FWDB .73e 2.9 27.29 24.20 0 25.36 1 25.47 25.36 -.15 -2.0tAdMadIntl N FWDI .37e 1.4 33.10 27.74 2 27.36 3 27.75 27.36 -1.05 -12.0 AdMadDm N FWDD .18e .3 57.19 48.46 4 54.86 5 55.53 54.86 -.54 +2.6 AdvActBear N HDGE 8.75 7.28 49 7.42 243 7.47 7.35 +.07 -5.4 Aecom N ACM 12 39.90 30.95 532 32.79 2757 33.61 32.57 -.85 -11.7 AegeanMP N ANW .08 4.6 5 5.15 .60 194 1.73 1749 1.82 1.68 -.05 -59.8 Aegion Q AEGN 21 28.19 19.81 84 24.62 370 25.02 24.16 -.34 -3.2 AegleaBio n Q AGLE 12.00 3.75 217 8.74 2023 11.11 8.12 -2.19 +61.6 Aegon N AEG .25e 4.2 7.48 5.49 1314 5.92 6623 6.11 5.89 -.03 -6.0 Aegon cap N AEH 1.59 6.2 26.52 25.40 71 25.65 220 25.88 25.53 -.17 -.7 Aegon 6.5 N AED 1.63 6.3 26.83 24.55 47 25.68 121 26.06 25.60 -.27 -1.0 Aegon flt N AEB .77 3.1 25.49 23.55 14 24.42 63 25.07 24.40 -.61 +1.0 AehrTest h Q AEHR 4.10 2.12 9 2.45 93 2.57 2.37 -.08 -9.6 Aemetis Q AMTX 3.12 .45 12 1.22 34 1.32 1.22 -.02 +121.8 AerCap N AER 9 58.30 48.13 1227 56.42 3861 57.13 56.13 -.55 +7.2 AeriePhm Q AERI 74.75 47.05 248 58.30 1539 61.25 57.05 -3.05 -2.4 Aerocntry A ACY 3 17.34 10.90 3 16.66 17 17.00 16.05 -.49 +9.3 AerohiveN N HIVE 6.50 3.36 367 4.03 1078 4.25 4.02 -.19 -30.9 AerojetR N AJRD 37.70 24.41 321 35.94 1621 36.28 34.87 +.83 +15.2sAeroViron Q AVAV 46 103.53 41.53 497 100.43 2946 103.98 85.22 +12.47 +78.8 AEtern g rs Q AEZS 3.25 1.12 48 1.75 238 1.84 1.71 -.07 -25.8 Aethlon rs Q AEMD 3.85 .79 122 1.02 443 1.06 .92 +.05 -10.0sAetna N AET 2.00 1.0 20 203.47 149.69 3057 203.08 11484 203.74 197.95 +2.81 +12.6 AeviGeno Q GNMX 2.65 .83 93 1.11 359 1.29 1.10 -.14 -7.5tAffilMgrs N AMG 1.20 .8 11 216.99 142.79 501 142.71 1879 146.48 141.09 -3.38 -30.5 AfmedNV Q AFMD 7.35 1.15 4307 4.55 10529 5.85 4.50 -.90 +250.0 Agenus Q AGEN 6.19 1.55 726 2.02 4115 2.27 1.95 -.19 -38.0 AgileThr h Q AGRX 5.40 .23 1339 .30 2156 .33 .27 +.01 -88.8 Agilent N A .60 .9 79 75.00 60.42 1585 67.40 7356 67.83 66.76 -.14 +.6 Agilysys Q AGYS 16.87 10.42 44 15.57 243 15.98 14.97 -.50 +26.8 AgiosPhm Q AGIO 99.82 51.62 332 76.64 1997 85.00 76.03 -4.08 +34.1tAgnico g N AEM .44 40 51.85 32.30 1685 33.16 8173 34.08 32.18 -1.36 -28.2sAgreeRlt N ADC 2.16 3.9 29 57.49 43.74 303 54.74 2861 57.49 54.38 -2.33 +6.4 AgroFresh Q AGFS 14 8.75 4.94 135 6.20 483 6.65 6.04 -.45 -16.2 AgroFr wt Q AGFSW .69 .13 .50 +22.0 AileronT n Q ALRN 15.48 1.98 96 3.54 630 4.10 2.95 +.62 -66.4 Aimmune n Q AIMT 42.00 21.22 215 26.26 991 28.01 25.76 -1.65 -30.6 Air Inds A AIRI .60 41.7 1.95 1.27 13 1.44 64 1.46 1.40 +.03 -14.9 AirLease N AL .40 .9 6 50.70 38.46 605 44.19 3076 46.48 44.13 -2.02 -8.1 AirProd N APD 4.40 2.7 25 175.17 143.79 640 164.85 3411 166.40 163.42 -1.44 +.5 AirT Inc Q AIRT 35.74 14.90 2 33.30 8 34.20 33.05 +1.05 +34.9 AirTrnsp Q ATSG 49 27.67 19.17 260 20.52 881 20.90 20.02 +.17 -11.3 AirMedia Q AMCN 2.87 .38 141 .41 398 .44 .40 -.03 -64.3 Aircastle N AYR 1.12 5.6 7 25.30 18.97 635 20.15 1934 20.98 20.10 -.77 -13.9 Airgain n Q AIRG 47 12.22 7.31 53 11.76 201 11.97 11.25 -.14 +30.8 AkamaiT Q AKAM 68 83.08 45.81 841 74.51 3848 74.88 73.08 -.63 +14.6 AkariTh rs Q AKTX 11.95 1.70 19 2.08 554 2.36 1.85 +.20 -52.0 AkceaTh n Q AKCA 40.75 15.20 369 26.17 1357 27.80 24.52 -.24 +50.7 AkebiaTher Q AKBA 20.25 7.42 644 7.95 1608 8.26 7.74 -.26 -46.5 AkersBios Q AKER 1.82 .12 1229 .26 4916 .28 .25 -.01 +94.0 Akorn Inc Q AKRX 42 33.63 10.76 1583 14.79 8631 16.36 14.52 -.90 -54.1 Akoustis n Q AKTS 9.50 4.86 27 8.12 162 8.53 8.00 -.22 +30.3 AlaPw pf Q N ALPpQ 1.25 4.9 27.05 24.49 20 25.73 47 26.24 25.63 -.35 -3.2 AlamoGp N ALG .44 .5 25 120.58 88.12 27 94.93 130 96.54 93.64 -.37 -15.9tAlamosGld N AGI .02 .5 8.58 4.10 1214 4.32 6452 4.38 4.10 -.07 -33.6sAlarm.cm n Q ALRM 55 59.05 33.39 695 55.21 3923 59.05 52.40 -1.08 +46.3 AlaskaAir N ALK 1.28 1.9 9 82.68 57.53 1026 66.88 5723 69.04 66.44 -.61 -9.0 AlaskCom Q ALSK 13 2.91 1.39 70 1.87 255 2.00 1.85 -.10 -30.2 AlbnyIn N AIN .68 .9 35 79.45 51.85 126 78.35 816 78.60 75.60 +1.37 +27.5 Albemarle N ALB 1.34f 1.4 16 144.99 86.75 1280 97.19 5517 98.49 95.01 +1.67 -24.0 Albireo Q ALBO 39.87 20.25 33 33.13 279 34.76 32.87 -1.45 +29.4 Alcentra h Q ABDC .72 11.7 11.24 5.75 24 6.16 99 6.23 6.10 -.03 -26.6 Alcoa Cp N AA 21 62.35 40.03 5305 41.00 18188 43.92 40.10 -3.67 -23.9 AlderBioPh Q ALDR 20.87 9.20 475 18.15 2274 18.55 17.70 +.05 +58.5 AldeyraTh Q ALDX 11.90 4.00 47 7.90 301 8.70 7.65 -.55 +16.2 AlexB Inc N ALEX .28 1.2 32 30.35 20.83 213 23.15 851 23.58 22.83 -.32 -16.5 Alexanders N ALX 18.00 5.2 436.80 332.98 5 348.80 20 361.47 345.47 -12.13 -11.9 AlexREE N ARE 3.72 2.9 32 134.37 114.00 530 126.65 3039 129.01 125.02 -1.70 -3.0 AlxRE pfD N AREpD 1.75 5.0 37.59 33.35 35.31 3 35.39 34.94 +.25 -4.6 AlexcoR g A AXU 1.85 1.00 125 1.05 816 1.10 1.00 -.05 -34.0 Alexion lf Q ALXN 45 149.34 102.10 776 117.27 4136 121.78 115.40 -4.97 -1.9 AlgonPw n N AQN .51f 11.34 9.45 133 10.35 559 10.61 10.11 -7.3tAlibaba N BABA 48 211.70 158.67 19296 162.37 116350 173.95 158.67 -12.64 -5.8 Alico Q ALCO .24 .7 34.80 25.55 12 33.60 53 33.80 31.94 +1.30 +13.9 AlignTech Q ALGN 392.69 174.44 514 368.64 2863 388.90 365.20 -17.85 +65.9 AlimerSc h Q ALIM 1.46 .74 127 1.07 638 1.13 .98 +.03 -19.5 Timmins g A TGD/O 1 .48 tAlio Gld rs A ALO 4.94 .63 402 .65 1321 .69 .63 -.04 -82.2 Alkermes Q ALKS 71.22 39.54 796 40.69 2861 45.29 40.61 -4.15 -25.7sAllakos n Q ALLK 45.95 26.00 198 46.60 606 49.11 38.52 +7.76 +49.1 AllegCp N Y 646.55 521.07 29 636.78 149 645.01 629.27 +5.00 +6.8 AllegTch N ATI 30.25 20.27 847 25.45 5296 26.95 25.13 -1.58 +5.4 AllgnceBc n Q ABTX 31 46.85 31.75 7 44.75 39 45.25 44.05 +.20 +18.9 AllegiantT Q ALGT 2.80 2.1 10 181.45 111.54 662 132.55 1258 136.25 131.70 -3.70 -14.3sAllegion N ALLE .84 .9 89.90 73.85 342 88.71 1948 89.90 86.21 +1.49 +11.5sAllegMrg n Q ALGR 9.60 9.50 170 9.58 249 9.60 9.50 -.01 +.4 AllegrM rt Q ALGRR .45 .34 32 .37 68 .40 .37 AllegMrg un Q ALGRU 10.30 10.04 10.24 7 10.30 10.24 +.06 +2.0 AllenaPh n Q ALNA 17.56 6.13 35 10.40 179 11.00 10.24 -.50 +3.4 Allergan N AGN 2.88 1.5 12 237.41 142.81 1544 190.24 7120 192.43 188.36 -1.47 +16.3 Allete N ALE 2.24 3.0 22 81.24 66.64 229 75.59 1409 76.67 75.08 +.51 +1.7 AlliCAMun N AKP .70 5.0 14.11 12.49 14 13.92 81 14.01 13.85 -.01 +2.4 AlliData N ADS 2.28 1.0 14 278.33 192.02 278 236.95 1463 239.80 233.89 -1.63 -6.5 All MMA n Q AMMA 3.07 .15 1131 .31 3035 .36 .25 +.01 -73.1 AlliBNtlMu N AFB .75 5.9 14.15 12.32 54 12.58 188 12.65 12.53 -.01 -6.1 AlliOne rs N AOI 30.70 9.85 125 17.15 923 19.00 17.05 -.55 +29.4 AllnceRes Q ARLP 2.08f 10.5 5 21.90 15.55 263 19.85 1202 20.43 19.65 -.25 +.8 AlliBGlbHi N AWF .84 7.3 13.12 11.46 261 11.52 820 11.73 11.50 -.13 -9.7 AlliNYMun N AYN .67 4.7 14.29 AlliBern N AB 2.57e 8.5 14 30.80 23.15 166 30.20 797 30.50 29.75 +.15 +20.6 AlliantEg s N LNT 1.34 3.1 22 45.52 36.84 1425 43.27 4564 44.00 42.71 +.43 +1.5 AlliGlCvInc N NCV .78 11.0 7.28 6.41 176 7.09 1110 7.15 7.06 -.04 +.9 AlliGblCv2 N NCZ .69 11.1 6.38 5.70 312 6.20 1043 6.23 6.16 -.2 AlliNFJDv N NFJ 1.20 9.2 13.81 12.29 229 13.08 1000 13.22 13.08 -.10 +.2 AlliGlEqCv N NIE 1.52 6.5 23.87 19.47 61 23.44 312 23.75 23.22 -.22 +10.9 Allz24Tgt n N CBH 10.05 8.75 20 9.28 131 9.31 9.20 -.03 +2.0 AllnzgDI&Cv N ACV 2.00 8.1 25.14 20.34 17 24.62 142 24.97 24.50 -.19 +12.7 AlldCap47 N AFC 1.72 6.7 26.31 25.14 12 25.61 68 25.90 25.60 -.19 +.5 AldHlPrd rs Q AHPI 5.25 1.72 0 2.24 13 2.39 2.22 -.15 +7.1 AlliedMot Q AMOT .12 .2 47 51.80 23.26 39 48.48 225 48.88 46.67 -.36 +46.5 Alliqua rs Q ALQA 4.50 1.58 4 2.52 41 2.60 2.36 -.09 +39.0sAllisonTrn N ALSN .60 1.2 18 50.91 32.93 618 50.51 4013 50.91 49.43 +.85 +17.3 AllotComm Q ALLT 6.55 4.74 11 6.23 233 6.28 5.90 +.01 +16.9 AllscriptH Q MDRX 16.13 10.78 1245 14.40 7439 14.88 14.29 -.21 -1.0 Allstate N ALL 1.84 1.8 15 105.36 85.59 1575 100.03 7526 102.11 99.99 -.54 -4.5 Allstat pfA N ALLpA 1.41 5.6 26.20 24.63 29 25.17 85 25.45 25.16 -.24 -1.7 Allstate 53 N ALLpB 1.28 5.0 27.28 25.10 32 25.47 136 26.06 25.33 -.46 -2.9 Allstat pfD N ALLpD 1.66 6.4 27.98 25.60 4 25.77 30 25.89 25.76 -.04 -2.3 Allstat pfE N ALLpE 1.66 6.4 27.29 25.65 77 25.77 230 25.89 25.74 -.08 -1.8 Allstat pfF N ALLpF 1.56 6.0 27.59 25.02 11 25.90 44 26.36 25.90 -.44 -2.6 AllyFincl N ALLY .60f 2.3 11 31.29 21.98 2514 26.64 9653 27.41 26.63 -.24 -8.6 AlmadM n A AAU 1.32 .56 88 .66 674 .69 .62 +.02 -35.9 AlnylamP Q ALNY 153.99 70.76 773 109.00 2978 122.62 108.74 -13.67 -14.2 AlphaOmg Q AOSL 12 18.72 12.92 90 13.55 328 14.38 13.50 -.66 -17.2 AlpUSQVal N QVAL 1.35e 4.3 33.51 25.66 3 31.62 29 32.26 31.51 -.70 +3.0tAlpValuIntl N IVAL 1.35e 4.6 35.03 29.64 5 29.52 30 30.07 29.45 -1.02 -10.7 AlpMoIntQ N IMOM 33.00 26.61 2 27.05 17 28.06 27.03 -1.14 -10.9sAlpMoUSQ N QMOM 34.05 25.66 2 33.42 34 34.05 33.00 -.46 +16.8 AlpArcVl n N VMOT 31.39 26.15 18 28.61 74 29.17 28.52 -.69 -1.3 AlphaPro A APT 18 4.25 3.15 11 3.60 39 3.75 3.60 -.05 -10.0 Alphabet C Q GOOG 32 1273.89 909.70 1401 1164.83 8237 1212.99 1152.00 -53.36 +11.3 Alphabet A Q GOOGL 36 1291.44 924.51 1632 1177.59 9296 1227.87 1163.61 -54.21 +11.8 Alphatc rs Q ATEC 4.27 1.96 65 3.21 648 3.48 3.14 -.30 +20.7 AlpImmu n Q ALPN 12.87 5.28 9 6.69 46 6.70 6.22 -.03 -40.3 AlpTotDiv N AOD .69 7.8 10.03 8.65 8.79 -7.2 AlpsETF N GRI 1.52e 3.5 47.47 40.28 1 44.11 11 44.62 44.00 -.77 -1.8 AlpsEqSect N EQL 1.83e 2.5 73.58 64.78 4 72.63 15 73.14 72.58 -.34 +4.4 AlpDisrTc n N DTEC 30.48 24.40 20 29.27 108 30.10 29.22 -.83 +16.1 AlpsRtSec n Q SWIN 33.26 27.51 33.25 26 33.25 33.00 +.32 +11.7 AlpBzSoMed N BUZ 38.64 29.30 1 37.60 6 38.50 37.60 -.85 +17.4 AlpsRivFlex N RFFC 36.59 30.68 29 35.64 107 36.21 35.60 -.58 +2.6 Alps RivDiv N RFDA 33.92 28.60 107 33.25 286 33.74 33.24 -.50 +5.0 AlpRvrCare N RFCI 26.24 23.73 305 23.89 588 24.01 23.87 -.13 -3.3 AlpRivUncn N RFUN 26.57 24.98 2 25.32 16 25.35 25.28 -.03 -2.8tAlpSprtJG N SGDJ 38.94 23.51 143 23.53 428 24.30 23.29 -1.28 -30.0 AlpMedBrk N SBIO 39.50 29.15 62 37.09 214 38.62 36.92 -1.61 +13.1tAlpSprotG N SGDM .12e .8 22.94 15.10 16 15.23 106 15.57 15.07 -.56 -26.5 AlpWkplEq N EQLT .42e 1.1 40.00 33.24 0 37.90 5 38.32 37.74 -.21 +4.6tAlpEDvDg N EDOG .73e 3.5 27.38 20.63 16 20.77 63 20.98 20.63 -.52 -18.3 AlpAlerEn N ENFR 1.35e 6.1 24.16 19.24 2 22.22 37 22.61 22.22 -.37 -3.7tAlpIntDvDg N IDOG 1.47e 5.6 30.26 26.05 42 26.09 168 26.53 26.02 -.67 -8.9 AlpBarr400 N BFOR .25e .6 46.25 37.34 3 45.38 15 45.98 45.38 -.60 +9.1 AlpRivStInc N RIGS .30e 1.2 25.76 24.23 18 24.68 186 24.70 24.48 +.09 -1.9 AlpsDvDog N SDOG 1.40e 3.0 49.27 41.57 104 46.01 336 46.40 45.79 -.12 +.5 AlpAlerMLP N AMLP 1.35e 12.4 11.89 9.01 10955 10.87 43871 11.01 10.79 +.02 +.7 AltaMesa n Q AMR 10.79 4.04 1096 4.68 4495 4.97 4.59 -.06 -52.8 Altaba Q AABA 82.45 62.90 3899 64.82 24966 69.14 63.94 -4.73 -7.2sAltair A n Q ALTR 43.06 16.55 251 40.44 1189 43.06 39.82 -1.33 +69.1sAlteryx n N AYX 59.92 18.64 1054 60.00 3539 61.20 55.74 +1.95 +137.4 Altice n N ATUS 27.82 14.60 6150 17.97 18048 18.24 17.02 +.05 -5.8 Altimm rs Q ALT 3.16 .25 382 .29 1520 .34 .29 -.03 -85.2 AltisrcAst A AAMC 116.00 55.00 0 60.05 2 63.50 59.85 -2.00 -26.4 Altisrce n Q ASPS 2 37.86 22.51 37 34.47 188 36.28 33.81 -1.68 +23.1 Market profile NYSE American Nasdaq AMD 123,075,400 27.38 -.46 MicronT 46,722,800 44.86 +.21 Apple Inc 37,400,400 221.30 -1.80 MarvellTch 36,017,100 19.45 -.01 JD.com 26,611,300 26.95 -.30 Intel 25,792,500 46.45 -.81 Qualcom 24,413,600 70.38 +.02 Facebook 24,151,000 163.04 +.51 CronosGp n 24,022,300 11.99 +.37 Tesla Inc 22,416,700 263.24 -17.71 WEEKLY MOST ACTIVEName Vol Last Chg WEEKLY MOST ACTIVEName Vol Last Chg2614.89 -10.83IndiaGCap 6,578,100 1.21 -.17 iShIndia bt 5,869,200 34.59 -.14 Nevsun g 5,561,200 4.40 -.02 TransEntx 5,452,600 5.53 -.28 NthnO&G 3,489,500 3.06 -.11 Cel-Sci rs 2,697,600 3.61 +.27 SRC Eng 2,483,000 9.02 -.19 B2gold g 2,316,200 2.25 -.06 LiqTech 2,233,400 1.62 +.04 SandstG g 1,645,400 3.84 +.02 iShIndia bt 29,837,500 34.59 -1.10 Nevsun g 26,735,000 4.40 +.62 IndiaGCap 25,167,100 1.21 -.44 TransEntx 20,897,100 5.53 -.27 NthnO&G 14,626,200 3.06 -.39 AMD 719,067,800 27.38 +2.21 HeliosM rs 508,566,600 .02 +.00 MicronT 212,840,500 44.86 -7.66 JD.com 199,858,800 26.95 -4.35 CronosGp n 182,832,100 11.99 +2.11 FRIDAY MOST ACTIVEName Vol Last Chg 12911.13 -27.78 NYSE Advanced Declined Unchanged WEEKLY CHANGE WEEKLY CHANGE WEEKLY CHANGE S&P500ETF 72,084,900 287.60 -.56 iShEMkts 61,320,800 41.55 -.21 FordM 51,208,600 9.27 -.16 BkofAm 49,010,200 30.86 +.01 GenElec 45,859,800 12.40 -.11 SPDR Fncl 43,625,400 28.33 -.03 B iPVxST rs 42,822,800 30.86 +.51 VanEGold 42,472,300 17.88 +.04 PUVixST rs 39,051,000 9.21 +.24 ChesEng 35,426,500 4.03 -.03 FRIDAY MOST ACTIVEName Vol Last Chg WEEKLY MOST ACTIVEName Vol Last Chg iShEMkts 288,976,400 41.55 -1.62 S&P500ETF 267,595,100 287.60 -2.71 GenElec 193,173,500 12.40 -.54 VanEGold 191,753,000 17.88 -.67 BkofAm 189,426,900 30.86 -.07 GameStop 16.13 +21.6 QuanexBld 19.45 +18.6 TurnPtBr n 39.80 +18.2 Cloudera n 17.56 +17.0 TrGasSur 15.01 +15.6 GpSuprvi n 7.84 +14.6 Avalara n 41.22 +11.4 AcornInt rs 21.88 +11.0 WEEKS BIGGEST GAINERSName Close Chg PSBMetDS 6.00 -39.5 KornFer 48.97 -27.1 Tillys 18.61 -20.9 RH 126.15 -20.7 MaidenHld n 15.55 -20.5 Renren rs 1.38 -20.2 RoadrnTrn 1.04 -20.0 WEEKS BIGGEST LOSERSName Close Chg Cel-Sci rs 3.61 +34.7 LiqTech 1.62 +27.6 SupDrillg 2.43 +24.6 BovieMed 6.26 +17.2 Nevsun g 4.40 +16.4 eMagin 1.60 +10.3 IssuerDir 15.00 +9.1 BG Staffing 26.35 +8.2 WEEKS BIGGEST GAINERSName Close Chg IndiaGCap 1.21 -26.7 OrchidsPP 2.77 -24.5 VoltInfoSci 2.70 -22.9 NuverEnv n 9.64 -16.5 NovaBay rs 1.47 -16.1 LadThalFn 2.92 -15.4 NewConcEn 1.93 -15.4 ProQRTher 15.80 +106.5 MannKd rs 1.78 +61.8 MercBkA n 14.97 +59.4 Gemphire n 2.01 +43.6 MercBkB n 10.00 +36.1 ScholRck n 22.95 +34.9 ArrowPhm 19.74 +33.7 WSI Inds 6.90 +30.2 eGain 8.75 -38.8 MaidenH 2.58 -32.2 RiotBlck 4.30 -31.7 Advaxis 1.02 -29.7 IovanceTh 12.65 -28.5 Polarity rs 20.54 -28.1 NextDec n 4.93 -27.47902.54 -20.18How to read the weekend stock tables STOCK GLOSSARY „ cc: PE greater than 99. d: New 52-week low; dd: Loss in last 12 mos. g: Stock trades in U.S. money but dividend and earnings in Canadian money, and no yield or PE unless stated in U.S. money; n: New issue in past 52 weeks, with high-low range from start of trading; s: A split or stock dividend of 25 percent or more in the past 52 weeks, with the 52-week high-low adjusted. Dividend begins with the date of split or dividend; q: Closed-end fund; no PE calculated. u: New 52-week high; v: Trading halted on primary market; vj: In bankruptcy or receivership or being reorganized, or securities assumed by such companies; z: Sales in full, not in hundreds. SPECIAL TYPES: pf: Preferred stocks, which get priority when dividends are paid; pp: Holder owes two installments of purchase price; rs: Stock has undergone a reverse stock split of at least 50 percent within the past year; rt: Rights to buy new issues below market; un: Sold in units that may include bonds or warrants; wt: Warrants, or options granted by the company; xw: Without warrants; ww: With warrants; wd: When distributed by holder; wi: When stock is issued. DIVIDEND FOOTNOTES: a: Extra dividend(s); b: Annual rate plus stock dividend; c : Dividend from a liquidating company; e: Declared or paid preceding 12 months; f: Annual rate, increased on last declaration. i: Declared or paid after dividend or split; j: Paid this year, dividend omitted, deferred or no action taken at last meeting; k: Declared or paid this year, an accumulative issue with dividends in arrears; r: Declared or paid in last 12 months plus stock dividend; m: Annual rate, reduced on last declaration. p: Initial dividend, annual rate unknown; yield not shown. t: Paid in stock in preceding 12 months, estimated cash value on ex-dividend or ex-distribution date; X: Buyers arent entitled to next dividend (ex-dividend) or rights (ex-rights); y: ex-dividend and sales in full. 1 „ Name of stock. 2 „ Market: N = NYSE, A NYSE American, Q = NASDAQ. 3 „ Ticker Symbol company trades under. 4 „ Dividend: A distribution of the companys earnings to shareholders, usually consisting of stock dividends, interest on bonds, or short-term capital gains on the sale of securities usually paid quarterly in the form of cash or stock.5 „ Div. Yield: The dividend divided by the stock price. It helps gauge how well the stock is paying, compared to other investments such as CDs, bonds or savings accounts. 6 „ Price to earnings ratio: The price of a stock divided by its earnings per share. PEs are used to gauge the relative worth of a company stock. When compared to other companies in the same industry, the companies with the lowest PEs are generally earning higher profits.7 „ Range of closing prices in last year.8 „ Trading for the day, with sales in thousands (10 = 10,000 shares), and closing price.9 „ Weekly sales volume, High, low, and change from previous weeks close.10 „ Percent change for the year. st Arrows, indicate new highs or lows during the week. Underline: indicates weekly volume surge equal to or more than 5%. Bold stocks designates which stocks have gone up or down 10% for the week. XYZcorp Q ABC .35m 1.3 26 32.17 22.26 2 26.97 13 28.18 24.92 +.98 -14.00 Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg 2 3 1 4 5 6 FRIDAY MOST ACTIVEName Vol Last Chg NYSE, NYSE American and Nasdaq Exchanges Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg 7 8 9 10 Continued on next page WEEKS BIGGEST GAINERSName Close Chg WEEKS BIGGEST LOSERSName Close Chg WEEKS BIGGEST LOSERSName Close Chgqq q 921 1,872 109 Volume (000s) New Highs New Lows 2,902 77 124 Advanced Declined Unchanged 107 168 28 Volume (000s) New Highs New Lows 303 1 12 Advanced Declined Unchanged 1,254 1,555 230 Volume (000s) New Highs New Lows 3,039 106 84 Advanced Declined Unchanged 831 2,052 58 Volume (000s) New Highs New Lows 2,941 207 204 Advanced Declined Unchanged 87 225 10 Volume (000s) New Highs New Lows 322 9 20 Advanced Declined Unchanged 993 2,020 96 Volume (000s) New Highs New Lows 3,109 290 158 Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 2 www.sunnewspapers.net The Sun/Saturday, September 8, 2018

PAGE 58

AltraIndlM Q AIMC .68 1.7 22 53.70 37.80 1473 39.05 6837 39.40 38.25 -22.5 Altria N MO 3.20 5.3 19 74.38 53.91 7539 60.93 26102 61.06 58.45 +2.41 -14.7 AlumChina N ACH 23.54 9.20 78 10.09 277 10.43 9.85 -.44 -43.7 AmTrstFn Q AFSI .34 2.3 15 14.75 8.80 311 14.55 1374 14.67 14.46 +.01 +44.5 ATrFn pfA N AFSIpA 1.69 9.3 24.68 13.96 13 18.24 23 18.73 17.89 -.46 -11.5 AmTrF pfB N AFSIpB 1.81 9.5 25.23 12.92 8 19.01 40 19.66 18.07 -.82 -13.0 AmTrF pfC N AFSIpC 1.91 9.5 25.23 14.91 6 20.00 35 20.73 19.80 -.64 -11.1 AmTrF pf F N AFSIpF 23.48 13.93 30 18.30 227 19.08 18.10 -.82 -10.9 AmTrF pfE N AFSIpE 25.71 14.80 15 20.83 76 22.00 20.50 -1.26 -9.1 AmTrFn 7.5 N AFST 26.94 23.30 3 25.61 38 25.83 25.05 +.23 -1.1 AmTrFn 55 N AFSS 1.81 7.3 26.00 21.41 10 24.85 50 25.00 24.41 +.40 -.6 AmTrF pfD N AFSIpD 1.88 9.3 25.08 14.42 13 20.14 65 21.37 20.11 -1.11 -9.2sAmalBk n Q AMAL 19.62 16.00 512 18.98 1041 19.62 17.37 +1.54 +15.0 Amarin Q AMRN 4.60 2.35 2982 3.15 15338 3.32 3.12 -.01 -21.4sAmazon Q AMZN 2050.50 931.75 4857 1952.07 26763 2050.50 1935.21 -60.64 +66.9 AmbacFin Q AMBC 9 23.34 13.17 123 21.12 681 21.28 20.89 -.01 +32.2 Ambarella Q AMBA 66.23 34.33 1152 38.87 6284 41.00 37.04 +.56 -33.8 AmberRd N AMBR 10.29 6.14 119 9.39 1129 9.55 8.62 +.66 +27.9tAmbev N ABEV .05e 1.1 8 7.43 4.32 15853 4.50 128983 4.56 4.32 -.15 -30.3 Amdocs Q DOX 1.00 1.5 18 71.72 61.00 774 64.68 3323 65.47 64.25 -.60 -1.2 Amedica rs Q AMDA 6.94 .33 2903 .38 7784 .66 .35 -.07 -88.5 Amedisys Q AMED 70 126.30 45.60 287 121.95 1572 126.27 116.25 -3.06 +131.4 AMERCO Q UHAL 1.50e 19 400.99 317.43 36 360.05 169 374.70 357.08 -14.34 -4.7sAmeren N AEE 1.83 2.8 23 65.87 51.89 2299 65.34 7224 65.87 63.40 +2.11 +10.8 Ameresco N AMRC 22 15.35 7.15 92 13.70 365 14.35 13.50 -.65 +59.3 AmeriHld n Q AMRH 13.50 .70 71 1.37 242 1.50 1.25 -.10 -55.7 AmerHl wt Q AMRHW 7.58 .25 .84 +9.8 AFMulti Q ATAX .50 8.5 20 6.50 5.25 51 5.85 239 5.95 5.81 -.08 -3.3 AMovilL N AMX .17e 1.0 24 19.91 14.85 1988 16.22 7984 16.54 15.74 -.55 -5.4 AmMovl A N AMOV 19.87 14.77 10 16.15 48 16.80 15.55 -.30 -5.0 AmCarM Q CRMT 17 89.85 38.45 88 82.75 332 86.50 81.35 -.70 +85.3 AmAirlines Q AAL .40 1.0 6 59.08 35.64 4876 38.43 28827 41.37 38.15 -2.05 -26.1 AmAssets N AAT 1.08f 2.8 24 41.69 30.62 178 38.45 648 39.50 38.32 -1.05 +.5 AmAxle N AXL 5 20.27 13.96 1270 17.69 6278 17.88 17.03 -.02 +3.9 AmCampus N ACC 1.84 4.4 51 48.82 34.52 428 41.66 1890 42.28 41.25 -.27 +1.5 AEagleOut N AEO .55 2.2 17 29.88 12.13 3924 24.54 17143 26.57 24.44 -1.42 +30.5 AEP N AEP 2.48 3.4 17 78.07 62.71 3028 72.68 10347 73.65 71.87 +.95 -1.2 AmElTech Q AETI 2.53 .62 21 .94 230 1.08 .92 -.04 -37.2 AEqInvLf N AEL .24f .7 15 38.56 25.43 503 35.86 2187 37.15 35.71 -1.23 +16.7 AmExp N AXP 1.40 1.3 16 107.43 84.02 2496 106.08 15931 107.27 104.55 +.10 +6.8 AmFinTr n Q AFIN .04p 16.80 13.15 127 15.54 487 16.00 15.17 -.21 +3.6 AFnclGrp N AFG 1.40 1.2 20 121.69 95.19 146 112.53 809 113.46 111.22 +1.17 +3.7 AFnclGp 54 N AFGE 1.56 6.0 27.09 25.20 8 25.92 17 26.09 25.82 -.06 -1.1 AFnclGp 55 N AFGH 1.50 5.9 27.18 25.00 10 25.36 42 25.67 25.36 -.14 -3.3 AHm4Rent N AMH .20 .9 23.34 18.39 1873 22.87 7307 23.24 22.72 -.33 +4.7 AHm4Rn pfD N AMHpD 1.63 6.2 27.60 24.61 10 26.10 61 26.59 25.82 -.32 -4.7 AHm4R pfE N AMHpE 1.59 6.3 27.53 24.53 9 25.34 46 25.92 25.29 -.51 -5.4 AH4Rn pfG N AMHpG 1.47 6.0 26.38 22.27 16 24.36 66 24.78 24.17 -.19 -3.2 AHm4R pfF N AMHpF 26.27 22.43 17 24.55 52 25.13 24.55 -.45 -4.0 AmIntlGrp N AIG 1.28 2.4 65.55 49.57 2791 53.67 16049 54.22 52.74 +.50 -9.9 AmLorain A ALN .43 .14 182 .17 505 .19 .15 -.01 -5.1 AMidstrm N AMID .41 6.8 15.25 5.30 130 6.05 825 6.25 5.91 -.15 -54.7 AmerNtl Q AMNB 1.00 2.4 17 43.00 34.95 4 41.05 30 41.80 40.55 +.15 +7.2 AmNatIns Q ANAT 3.28 2.6 22 134.03 110.43 22 127.55 92 130.20 127.08 -.79 -.5 AmOutBr Q AOBC 40 17.31 8.32 1788 14.69 19437 15.10 13.52 +.66 +14.4 AmPubEd Q APEI 24 46.15 17.95 64 32.95 388 35.10 32.60 -1.80 +31.5 AmRailcar Q ARII 1.60 3.5 6 47.77 34.30 52 46.27 288 46.97 45.37 +.85 +11.1 AmrRlty N ARL 21.57 8.00 4 14.51 8 16.70 14.51 -2.39 +12.9 AmRenAs n N ARA 24.07 9.91 153 20.06 566 22.25 19.98 -1.89 +15.3 AmrRvr Q AMRB .20 1.3 29 17.50 12.21 2 15.80 18 16.23 14.90 +.68 +3.7 AmShrd A AMS 14 3.28 2.25 7 3.03 19 3.15 3.00 -.07 +16.7 ASoft lf Q AMSWA .44 3.2 40 18.94 10.59 197 13.63 1585 18.23 13.44 -4.35 +17.2 AmStsWtr N AWR 1.02 1.7 37 61.66 47.53 109 61.17 522 61.66 60.01 +.74 +5.6 AmSupr rs Q AMSC 8.03 3.06 73 5.64 379 6.20 5.55 -.46 +55.4 AmTower N AMT 3.16f 2.2 42 155.28 130.37 1511 146.55 6635 149.06 146.36 -2.57 +2.7 AVangrd N AVD .08 .4 24.00 18.01 59 20.25 335 21.70 20.00 -1.65 +3.1 AmWtrWks N AWK 1.82 2.1 38 92.37 76.04 863 88.22 3447 89.78 87.32 +.69 -3.6 AWoodmk Q AMWD 23 148.44 80.25 120 84.05 613 87.95 83.00 -.90 -35.5tAmerigas N APU 3.80 9.7 32 48.37 39.12 202 39.37 726 39.78 39.01 +.22 -14.8 Ameriprise N AMP 3.60 2.5 11 183.90 129.87 850 142.48 3517 145.38 140.97 +.52 -15.9 AmerisBc Q ABCB .40 .8 19 59.05 41.05 203 49.65 911 50.50 49.25 +3.0 Amerisafe Q AMSF .88 1.4 25 67.82 51.55 106 64.40 207 64.80 62.75 +.82 +4.5 AmrSvFin Q ASRV .08f 1.8 4.55 3.80 11 4.50 76 4.55 4.40 -.05 +8.4 AmSvFn pf Q ASRVP 2.11 7.4 33.90 26.50 1 28.47 5 28.50 27.55 +.22 -1.8 AmeriBrgn N ABC 1.52 1.7 11 106.27 71.90 952 88.64 4473 89.92 87.60 -1.33 -3.5 AmesNatl Q ATLO .92f 3.0 19 32.15 26.00 3 30.50 11 30.80 29.95 +.25 +9.5 Ametek N AME .56f .7 33 79.32 62.82 1273 78.09 5578 78.89 75.93 +1.13 +7.8 Amgen Q AMGN 5.28 2.7 17 201.23 163.31 2597 196.30 10097 199.75 194.75 -3.51 +12.9tAmicusTh Q FOLD 17.62 11.94 2626 12.50 10759 13.65 11.92 -.98 -13.1 AmiraNatF N ANFI 6.21 1.57 59 1.68 225 1.87 1.68 -.14 -59.7tAmkorTch Q AMKR 7 11.88 7.83 1030 7.81 5544 8.72 7.76 -.92 -22.3tAmpco N AP 18.60 7.20 38 7.25 122 7.80 7.10 -.30 -41.5 Amphastar Q AMPH 20.45 14.40 164 19.27 833 19.50 18.75 +.29 +.2 Amphenol N APH .92 1.0 37 95.90 79.86 1340 95.35 4905 95.82 93.86 +.77 +8.6 AmpioPhm A AMPE 4.95 .35 987 .53 6019 .64 .50 -.10 -86.9sAmpOnRt ef Q IBUY 54.55 35.68 73 52.27 584 54.55 51.35 -1.87 +27.9 AmpSrLn n N YESR 28.57 23.85 23.90 1 23.93 23.85 -.09 -2.0 AmpDivOpt N DIVO 31.01 26.35 2 29.46 8 29.54 29.36 -.02 +1.6 Ampliph rs A APHB 2.05 .83 106 .96 389 1.02 .95 -.03 -5.0 Amrep N AXR 10 7.71 6.44 7.41 0 +5.6 AmtechSys Q ASYS 15.45 4.56 91 5.04 406 5.55 4.89 -.45 -50.0sAmyris rs Q AMRS 9.22 2.40 807 8.22 4606 9.22 8.02 -.75 +119.2 Anadarko N APC 1.00 1.6 74 76.70 40.54 2455 63.54 13561 64.99 62.38 -.86 +18.5 AnalogDev Q ADI 1.92 2.0 25 103.59 80.10 5451 93.96 15695 98.89 93.59 -4.89 +5.5 Anaptys n Q ANAB 134.00 27.75 364 87.77 1017 90.82 84.27 -.87 -12.9 Anavex rs Q AVXL 5.15 1.85 84 2.68 731 2.82 2.61 +.01 -16.8 AnchBcWA Q ANCB 20 30.05 24.00 4 29.00 6 29.15 28.90 +.15 +16.9sAndeavor N ANDV 2.36 1.5 23 157.65 89.58 599 153.29 5200 157.65 151.73 +.50 +34.1 AndeavLog N ANDX 4.12 8.5 24 55.21 40.66 736 48.47 3591 48.93 47.71 -.11 +4.9 Andersons Q ANDE .66 1.6 32 41.70 29.60 106 40.20 543 40.90 39.80 -.65 +29.1 Anf DvAlt n N DALT 10.90 9.62 7 10.38 45 10.49 10.38 -.09 +2.2 AngioDyn Q ANGO 23.95 15.16 210 23.69 709 23.88 22.26 +1.27 +42.5 AnglogldA N AU 12.00 7.08 2512 7.83 10653 7.88 7.58 -.08 -23.2tABInBev N BUD 3.19e 3.6 22 126.50 89.93 4147 89.74 10106 92.54 88.49 -3.49 -19.6 AnikaTh Q ANIK 20 69.81 28.54 54 41.53 335 43.26 40.90 +.14 -23.0 Anixter N AXE 15 88.85 56.25 103 68.90 437 72.20 68.55 -3.20 -9.3 Annaly N NLY 1.20 11.4 12 12.58 9.95 15050 10.49 47199 10.76 10.44 +.09 -11.8 Annaly pfC N NLYpC 1.91 7.5 25.99 25.00 16 25.32 54 25.50 25.29 -.13 -.7 Annaly pfD N NLYpD 1.88 7.4 25.81 24.06 71 25.21 113 25.39 25.17 -.17 -.6 Annaly pfG N NLYpG 1.63 6.7 24.86 23.35 66 24.36 325 24.64 24.31 -.07 -1.7 Annaly pfF N NLYpF 26.59 24.54 54 25.51 187 25.76 25.50 -.14 -1.2sAnsys Q ANSS 53 187.91 119.20 356 185.45 1809 187.91 182.73 -.53 +25.7 AntaresP Q ATRS 4.09 1.58 832 3.39 4133 3.57 3.30 -.15 +70.4 Antero n N AMGP .16e 1.0 22.39 14.85 387 16.73 1998 17.29 16.21 -.16 -15.2 AnteroMid N AM 1.56f 5.3 23 34.18 24.20 550 29.51 2222 29.87 29.14 +.24 +1.6 AnteroRes N AR 1.00 5.8 36 22.69 16.31 3112 17.18 12312 18.69 16.76 -1.33 -9.6sAnthem N ANTM 3.00 1.1 17 272.36 179.40 1824 271.90 6765 273.14 262.71 +7.92 +20.8 Anworth N ANH .60 12.1 10 6.20 4.55 499 4.94 1670 5.01 4.86 +.06 -9.2 Anwrth pfA N ANHpA 2.16 8.1 27.49 25.35 0 26.71 6 27.00 26.41 -.11 +1.0 Anwrth pfB N ANHpB 1.56 6.0 30.12 24.60 26.20 11 26.20 25.98 +.21 -4.6 Anwrth pfC N ANHpC 1.91 7.6 25.59 24.46 3 25.19 21 25.36 25.18 -.10 +.1 Aon plc N AON 1.60 1.1 30 152.78 130.87 821 150.02 4191 150.83 144.84 +4.46 +12.0 Apache N APA 1.00 2.3 27 49.59 33.60 2112 42.87 8784 44.13 41.82 -.96 +1.5 AptInv N AIV 1.52 3.5 25 46.72 37.97 928 43.73 4706 44.14 43.22 -.07 AptInv pfA N AIVpA 1.72 6.5 27.80 25.52 1 26.32 7 26.47 26.15 -.01 -3.9 Apellis n Q APLS 32.00 12.45 253 17.17 791 20.16 16.90 -2.19 -20.9 ApogeeE Q APOG .63 1.3 18 51.33 37.24 176 48.57 556 49.67 48.47 -.65 +6.2sApolloCRE N ARI 1.84 9.5 12 19.57 17.56 817 19.33 3694 19.57 19.29 -.10 +4.8 ApoCRE pfC N ARIpC 25.88 24.80 9 25.77 29 25.78 25.66 -.2 ApollEnd rs Q APEN 9.65 3.75 23 7.46 50 7.65 7.12 -.05 +33.2 ApolloGM N APO 1.95e 5.8 12 37.35 28.00 337 33.47 6361 34.77 33.44 -1.06 ApollG pfA N APOpA 1.59 6.3 26.62 23.98 20 25.31 83 25.75 25.27 -.42 -3.7 ApolG pfB N APOpB 1.59 6.4 25.55 24.25 50 24.88 235 25.20 24.87 -.32 +.2 ApolloInv Q AINV .60 11.0 6.20 5.18 1076 5.47 3979 5.59 5.44 -.07 -3.4 ApolloI 43 N AIY 1.72 6.8 26.70 24.99 10 25.37 32 25.45 25.34 -.10 -2.7 ApolMed n Q AMEH 30.00 10.00 104 15.22 492 15.53 14.02 -.03 -36.6 ApollSrFlt N AFT 1.08a 6.7 18.69 15.94 41 16.03 229 16.11 15.96 +.04 -1.2 ApolloTact N AIF 1.20a 7.7 16.39 15.27 48 15.57 216 15.63 15.49 +.02 -1.1sAppFolio n Q APPF 89.20 37.56 120 85.90 581 89.20 84.05 +.50 +107.0 Appian A n Q APPN 43.61 19.62 354 35.01 2495 36.35 32.60 +.08 +11.2 AppHReit n N APLE 1.20 6.9 39 20.19 16.72 1022 17.50 3827 17.72 17.38 -.15 -10.3sApple Inc Q AAPL 2.92 1.3 26 229.67 149.16 37400 221.30 146774 229.67 220.71 -6.33 +30.8 ApplRecy h Q ARCI 1.57 .59 147 1.06 1052 1.10 .98 -.01 +1.9 AplDNA wt Q APDNW 1.04 .21 .37 +1.9 ApldDNA Q APDN 3.45 1.10 107 1.20 766 1.31 1.13 -.02 -24.5 AppGenTc Q AGTC 5.75 3.25 40 4.48 237 4.50 4.30 +.03 +24.3 ApldIndlT N AIT 1.20 1.6 20 78.90 56.80 179 76.55 785 77.25 75.15 -.50 +12.4tApldMatl Q AMAT .80 2.0 11 62.40 40.24 11896 39.85 66791 43.00 39.63 -3.17 -22.0 ApldOptoel Q AAOI 19 71.29 22.54 1559 32.04 8614 41.27 31.65 -9.32 -15.3tApproach Q AREX 9 4.21 2.03 112 2.04 1139 2.19 2.03 -.12 -31.1 Apptio n Q APTI 39.58 16.56 286 38.81 1735 39.34 36.40 +.01 +65.0 ApricusB rs Q APRI 3.34 .25 483 .28 3341 .37 .26 -.05 -84.8sAptargrp N ATR 1.28 1.2 32 109.69 79.97 258 107.90 1145 109.69 104.58 +3.19 +25.1 AptevoTh n Q APVO 6.35 1.70 60 5.18 350 5.73 5.13 -.34 +22.2sAptinyx n Q APTX 30.25 17.35 151 28.00 1031 30.25 23.35 +4.02 +38.6 Aptiv N APTV .22 .3 16 103.23 79.20 2119 84.33 13858 88.00 83.44 -3.68 -.6 AptoseB g Q APTO 4.55 1.30 173 3.05 767 3.10 2.82 +.12 +36.2 AquaAm N WTR .88f 2.3 28 39.55 32.37 328 37.39 2102 37.90 37.13 +.21 -4.7 AquaMetal h Q AQMS 8.17 1.42 418 2.67 990 2.80 2.36 +.24 +25.4 AquaB Tc n Q AQB 9.99 2.25 25 2.97 102 3.10 2.82 +.06 -15.6 Aquantia n N AQ 18.49 9.60 132 11.82 589 12.71 11.72 -.82 +4.3 Acquavnt n N WAAS 18.72 10.87 57 17.29 217 18.16 16.54 -.89 +11.4 AquestTh n Q AQST 19.30 14.75 146 18.96 625 19.19 17.21 +.95 +18.1 AquinoxPh Q AQXP 16.90 1.96 121 2.95 993 3.19 2.90 -.17 -74.9 ArQule Q ARQL 7.21 .97 650 6.05 3801 6.73 6.02 -.58 +266.7 Aradigm h Q ARDM 7.35 1.03 17 1.37 41 1.38 1.35 -.02 -79.6 Aramark N ARMK .90f 2.2 20 46.09 36.29 1024 40.38 4826 41.11 40.31 -.70 -5.5 AratanaTh Q PETX 7.28 3.67 117 5.24 643 5.39 5.20 -.06 -.4sArborRT N ABR 1.00 8.3 10 12.35 7.88 707 12.02 5398 12.35 11.91 -.24 +39.1 Arbor prA N ABRpA 2.06 8.0 26.32 24.81 1 25.89 3 25.97 25.84 -.05 +2.2 ArborR pfB N ABRpB 1.94 7.6 25.95 24.59 0 25.46 10 25.48 25.32 -.05 -.4 ArborR pfC N ABRpC 2.13 8.1 26.58 25.51 26.08 3 26.31 26.03 -.07 -.4 ArbutusB g Q ABUS 12.60 4.13 241 10.80 3295 11.25 9.10 +1.70 +113.9 ArcBest Q ARCB .32 .7 17 50.45 27.90 142 48.60 820 49.60 46.80 +.50 +35.9 ArcadB rsn Q RKDA 66.56 3.60 96 5.66 1019 7.35 5.51 -1.19 +2.9 ArcelorM rs N MT .10p 7 37.50 24.74 1370 28.74 7088 29.38 28.37 -1.47 -11.0 ArchCap s Q ACGL 27 34.20 25.71 672 30.28 4386 30.79 30.13 -.29 +.1 ArchCap pfF Q ACGLO 1.36 5.6 25.99 23.67 48 24.08 182 24.87 23.93 -.71 -5.0 ArchC pfE Q ACGLP 1.31 5.6 25.25 22.75 149 23.55 290 24.21 23.45 -.50 -6.3 ArchCoal N ARCH 1.60 1.8 9 102.61 68.95 162 90.89 805 92.24 87.70 +2.22 -2.4 ArchDan N ADM 1.34 2.7 20 51.11 38.59 3395 49.31 18371 50.40 48.81 -1.09 +23.0 Archrock N AROC .53f 4.3 25 13.75 8.25 474 12.20 2208 12.70 12.03 -.45 +16.2 Arcimoto n Q FUV 6.35 2.26 11 4.13 169 4.43 3.80 -.20 +2.9 Arconic N ARNC .24 1.1 31.17 16.47 1812 21.92 8250 22.41 21.74 -.46 -19.6 Arconic pf A ARNCp 3.75 4.3 92.00 83.95 0 87.00 2 87.00 86.00 +1.50 +1.4tArcosDor N ARCO 10.80 6.35 616 6.75 4925 6.90 6.35 -34.8 ArcturusT rs Q ARCT 15.19 4.78 20 8.10 95 8.21 7.68 +1.9 ArcusBio n N RCUS 19.67 10.80 46 12.85 390 14.57 12.75 -1.55 -25.3 Ardaugh n N ARD .56 3.5 22.33 14.77 21 16.19 70 16.37 15.95 +.17 -23.3 Ardelyx Q ARDX 8.65 3.58 599 3.88 1353 4.33 3.85 -.43 -41.3 ArdmoreSh N ASC 9.05 6.40 53 6.80 332 7.05 6.65 -.20 -15.0 ArenaPh rs Q ARNA 50.05 22.34 437 40.04 2053 41.25 38.25 +1.20 +17.9sAresCap Q ARCC 1.56f 8.9 9 17.58 15.03 1402 17.45 7139 17.58 17.36 -.01 +11.0 AresCmcl N ACRE 1.16f 8.0 13 14.77 11.96 58 14.59 289 14.74 14.50 -.03 +13.1tAresDyCr N ARDC 1.40 8.9 16.73 15.73 105 15.74 467 15.85 15.70 -.06 -4.1 AresMgmt N ARES 1.05e 5.0 14 25.95 17.65 350 21.05 1531 21.50 20.80 -.25 +5.3 AresMg pfA N ARESpA 1.75 6.5 27.34 25.31 42 26.89 109 27.19 26.74 -.25 +1.5 Argan N AGX 1.00 2.4 14 69.95 34.90 497 41.50 1605 45.60 38.55 +1.70 -7.8 Argenx n Q ARGX 103.00 20.58 94 89.74 482 95.90 89.00 -4.09 +42.1 ArgoGp42 N ARGD 1.63 6.5 25.51 25.00 2 25.14 21 25.20 25.13 -.03 -.5 ArgoGpInt N ARGO 1.08b 1.7 13 65.90 49.65 48 62.95 202 64.45 62.79 -.75 +17.4tAridisPh n Q ARDS 13.85 12.61 41 12.12 106 13.71 11.25 -1.33 -6.8 AristaNetw N ANET 48 313.37 169.61 1091 267.05 6261 294.00 264.00 -31.93 +13.4 ArkInnova N ARKK 49.87 32.95 410 46.73 1646 49.50 46.18 -2.97 +26.0 ArkIndInno N ARKQ 37.47 29.81 20 35.59 146 37.02 35.39 -1.55 +8.0sArkGenom N ARKG 34.69 23.41 131 32.48 858 34.69 32.16 -1.97 +32.6 ArkWebX.O N ARKW .94p .7 59.98 39.51 147 56.94 572 59.36 56.07 -2.51 +23.6 Ark 3dPr n N PRNT 27.21 22.65 5 25.98 29 26.80 25.85 -1.00 +6.6 Ark IsrTc n N IZRL 22.32 19.16 2 21.53 21 22.06 21.34 -.67 +5.7 ArkRst Q ARKR 1.00 4.4 84 29.49 20.20 2 22.71 5 22.75 22.30 +.41 -16.0 ArlingAst N AI 2.20 21.5 13.41 9.88 253 10.23 1379 10.32 10.13 +.06 -13.2 ArlingAst23 N AIW 1.66 6.8 25.21 23.58 3 24.38 5 24.70 24.12 -.05 -.2 ArlingAst25 N AIC 1.69 7.0 24.85 23.05 8 24.06 32 24.08 23.60 -.04 -.7 ArlAsst pfB N AIpB 1.75 7.1 25.85 22.97 1 24.60 3 24.70 24.33 +.04 -1.4 ArmadaHof N AHH .80 5.2 20 16.17 12.73 143 15.47 645 15.83 15.23 -.12 -.4 ArmrR pfA N ARRpA 2.06 8.1 25.75 23.71 2 25.59 10 25.73 25.51 +.07 +.5 ArmrR pfB N ARRpB 1.97 7.9 25.25 24.09 7 25.08 25 25.17 25.08 -.01 +.2 ArmourR rs N ARR 2.72 11.5 6 27.55 21.40 366 23.73 1750 24.07 23.50 +.21 -7.7 ArmsFloor N AFI 49 18.24 12.03 128 17.07 509 17.69 16.81 -.44 +.9sArmstrWld N AWI 17 71.85 47.30 319 71.20 1328 71.85 69.45 +1.40 +17.6 Arotech Q ARTX 21 4.35 2.70 199 3.20 462 3.44 3.20 -.15 -9.9 ArrayBio Q ARRY 20.21 9.35 1457 14.48 7962 15.55 14.27 -1.09 +13.1 ArrisIntl Q ARRS 30 30.00 22.33 917 25.74 3957 25.95 25.37 -.17 +.2 ArrwDJYld N GYLD 1.59e 9.3 19.24 16.98 9 17.11 60 17.45 17.03 -.22 -4.9 ArrowEl N ARW 11 87.26 72.31 284 75.28 1421 77.64 74.85 -2.25 -6.4 ArrowFn Q AROW 1.04b 2.6 16 40.15 30.29 10 39.45 36 39.55 38.70 +.10 +16.2 ArrCountR n Q DWCR 33.04 27.55 2 27.81 4 28.02 27.65 -.66 -7.9 ArwDWATc Q DWAT .09e .7 12.50 11.11 12.40 0 12.40 12.40 -.02 +6.5sArrowPhm Q ARWR 22.39 2.65 4743 19.74 38096 22.39 13.82 +4.98 +436.4 Arsanis n Q ASNS 2 28.69 1.70 115 1.87 934 2.30 1.86 -.42 -85.3 ArtesRes Q ARTNA .95 2.6 25 43.22 32.00 8 37.42 58 37.73 35.90 +1.49 -3.0 ArtisanPtr N APAM 2.40a 7.3 22 41.45 29.50 184 33.00 1060 33.25 32.15 -.15 -16.5 ArtsWay Q ARTW .05 1.8 5.45 2.00 2.74 1 2.74 2.70 -.01 -8.1 AskanoG g A AKG 1.38 .43 176 .75 1079 .83 .72 -.08 +6.8 AsburyA N ABG 10 77.75 53.85 254 71.90 603 75.15 70.75 -2.60 +12.3 AscenaRtl Q ASNA 5.29 1.69 2263 4.49 6035 4.71 4.31 -.09 +91.1 Ascendis n Q ASND 76.99 26.30 124 65.14 903 70.61 65.00 -5.84 +62.6tAscentCap Q ASCMA 14.15 1.68 812 1.56 1385 2.35 1.51 -.49 -86.4 AshfordHT N AHT .48 7.5 8.66 5.42 248 6.42 1398 6.55 6.36 -.07 -4.6 Ashfrd pfD N AHTpD 2.11 8.1 26.29 25.06 3 26.01 26 26.06 26.01 -.05 +3.3 AshfHT pfF N AHTpF 1.84 7.7 25.50 22.21 16 24.00 35 24.33 23.85 -.08 -5.5 AshfrH pfG N AHTpG 1.84 7.6 25.44 22.23 7 24.23 22 24.34 24.03 -.07 -3.5 AshfrdH pfH N AHTpH 1.88 7.7 25.47 22.44 6 24.52 37 24.62 24.26 -.03 -3.5 AshfrdH pfI N AHTpI 1.88 7.7 25.16 22.62 38 24.30 366 24.39 24.00 -.06 -3.2 Ashford A AINC 24 109.82 53.00 2 92.00 17 94.46 91.32 +.61 -1.1 Ashland N ASH 1.00f 1.2 47 86.63 60.93 374 83.86 1706 84.82 83.42 -.34 +17.8 AsiaPc N APB .61e 2.2 15.71 12.95 1 13.09 36 13.47 13.06 -.49 -9.2 AsiaPWire Q APWC .08e 3.1 3.05 2.26 4 2.58 38 2.65 2.56 -.02 -6.1 AspenAero N ASPN 5.58 4.01 10 4.84 24 4.85 4.60 -.8 AspenGp n Q ASPU 9.61 5.56 40 7.35 183 7.75 6.88 -.33 -17.6 AspenIns N AHL .96 2.3 46.10 34.80 1417 41.35 9128 41.45 41.05 +.20 +1.8 Aspen pfC N AHLpC 1.49 5.8 28.92 25.21 24 25.70 112 25.89 25.63 -.09 -5.8 AspIns pfD N AHLpD 1.41 5.7 26.60 23.71 41 24.70 117 25.06 24.59 -.36 -4.2sAspenTech Q AZPN 31 116.46 61.71 207 113.80 1546 116.46 112.03 -1.56 +71.9 AssembBio Q ASMB 67.36 26.49 121 37.50 599 40.55 37.11 -2.50 -17.1 AssertThr Q ASRT 9.48 4.31 776 6.20 3195 6.57 6.10 -.18 -23.0 AscBnc pfC N ASBpC 1.53 6.0 27.50 25.28 6 25.30 15 25.77 25.30 -.47 -6.9tAsscBc pf D N ASBpD 26.16 24.08 7 24.19 28 24.75 24.03 -.56 -6.8 AsscdBanc N ASB .60 2.2 17 29.03 20.95 674 27.65 2847 27.70 27.13 +.40 +8.9 AssocCap n N AC .20 .5 42.50 33.10 8 37.15 29 37.70 36.50 -.25 +8.9 Assurant N AIZ 2.24 2.2 51 111.43 84.34 669 103.96 3123 104.42 100.89 +1.14 +3.1 AssuredG N AGO .64 1.6 8 42.87 32.97 445 41.10 2069 41.46 40.49 +.36 +21.3 AsdGMu01 N AGOpB 1.72 6.7 26.37 25.36 2 25.71 19 25.84 25.61 -.09 -1.2 AsdGMu02 N AGOpE 1.56 6.2 26.82 24.81 8 25.36 44 25.90 25.36 -.31 -3.0 AsdGMu03 N AGOpF 1.40 5.6 25.81 24.13 7 24.90 26 25.00 24.82 -.6 AstaFd lf Q ASFI 5.30e 5.30 2.80 7 4.20 49 4.40 3.75 +.40 +22.0 Astec Q ASTE .44f .9 17 64.80 44.92 158 49.25 690 49.89 47.91 +.60 -15.8 AsteriasBio A AST 3.74 1.20 171 1.45 778 1.65 1.35 -.10 -35.6 AstraZen s N AZN 1.37e 3.7 9 39.76 29.98 2167 37.18 10156 37.95 36.88 -1.16 +7.1sAstroNova Q ALOT .28 1.2 47 23.95 11.00 40 23.10 171 23.95 22.15 +.95 +66.8 Astronics Q ATRO 48 49.45 25.99 44 44.00 685 44.50 41.50 +.49 +6.1 Astrotch rs Q ASTC 8.15 1.64 6 3.43 63 3.50 3.33 -.03 +2.4 AsureSftw h Q ASUR 19.78 9.89 114 14.27 862 15.20 13.94 -.76 +1.1 AtHomGr n N HOME 44 40.97 20.07 6150 32.44 8758 35.91 31.50 -1.97 +6.7 AtaraBioth Q ATRA 54.45 12.65 930 39.75 2486 41.00 38.00 -1.20 +119.6 Atento SA N ATTO .34p 14 12.90 5.45 169 7.85 556 8.05 7.30 +.65 -22.7 athenahlth Q ATHN 94 163.94 111.61 400 146.99 2162 154.76 146.62 -6.91 +10.5 Athene n N ATH 55.22 43.09 753 49.05 2949 49.95 48.79 -.61 -5.1 Athenex n Q ATNX 20.90 13.28 365 15.84 1454 16.97 15.52 -.59 -.4 Athersys Q ATHX 3.09 1.29 508 1.94 1842 2.09 1.93 -.12 +7.2 AtkoreInt n N ATRK 28.67 17.01 818 25.78 2424 27.95 24.84 -1.60 +20.2 AtlanAmer Q AAME .02 .7 4.00 2.20 6 2.98 20 3.20 2.66 +.23 -12.5 AtlCapBc n Q ACBI 24 21.60 15.20 51 18.10 161 18.35 17.65 -.15 +2.8 AtlPwr g N AT .12 2.60 1.80 436 2.10 1737 2.30 2.10 -.10 -10.6 AtlanticaYd Q AY 1.26e 6.2 30 25.99 18.00 166 20.40 655 20.79 20.24 -.24 -3.8 Atlanticus Q ATLC 3.83 1.52 23 2.98 76 3.09 2.69 +.16 +24.2 AtlasAir Q AAWW 7 75.29 50.65 146 61.75 680 62.50 60.25 +.85 +5.3 AtlasFin Q AFH 21.50 8.05 20 10.25 132 10.85 10.25 -50.1 AtlasFin pf Q AFHBL 1.66 6.6 27.87 24.43 1 25.30 1 25.75 25.30 -.22 -2.9sAtlassian n Q TEAM 92.26 33.16 1817 87.01 7580 92.26 84.46 -3.00 +91.1 ATMOS N ATO 1.94 2.1 17 94.85 76.46 210 93.62 1226 94.34 92.19 +1.39 +9.0 Atomera n Q ATOM 8.00 2.45 20 5.07 68 5.30 5.04 -.32 +17.1sAtriCure Q ATRC 35.17 14.88 112 34.20 508 35.17 33.50 -.35 +87.5 Atrion Q ATRI 5.40f .8 51 694.25 516.85 2 636.15 11 656.45 636.15 -18.90 +.9 AttisInd hn Q ATIS 3.63 .32 257 .32 1085 .36 .32 -.01 -69.8 Attunity Q ATTU 22.11 6.27 354 18.63 2910 20.67 16.79 -2.24 +166.9 aTyrPhm h Q LIFE 6.50 .60 268 .77 2464 .84 .71 +.05 -78.0 AubNB Q AUBN .96 2.0 21 53.96 33.22 3 47.99 8 47.99 45.17 +1.83 +23.4 Audentes n Q BOLD 46.18 21.60 1187 35.01 2226 37.89 32.10 -1.40 +12.0stAudioEye n Q AEYE 10.24 7.00 18 8.50 74 10.24 7.00 +16.4 AudCodes Q AUDC .20p 28 11.48 6.15 633 10.85 1594 11.20 10.12 +.24 +47.4 AuriniaPh Q AUPH 7.60 4.41 211 5.37 1201 5.74 5.37 -.21 +18.5 AuroraMob n Q JG 11.72 5.00 595 7.83 2085 10.40 7.76 -2.67 -11.0 AurynRs n A AUG 2.55 .97 87 1.02 200 1.09 1.00 -.04 -37.8 AutoNatn N AN 11 62.02 42.94 678 43.53 4428 45.66 43.37 -1.82 -15.2 AutoWeb Q AUTO 10 9.91 2.88 10 3.55 128 3.60 3.27 +.09 -60.6 Autodesk Q ADSK 159.94 101.55 1532 149.17 6345 154.48 146.71 -5.18 +42.3 Autohome N ATHM 7 119.50 52.93 505 78.13 4285 81.90 75.67 -4.48 +20.8 Autoliv N ALV 2.32 2.7 14 115.42 77.67 535 85.45 1994 88.98 85.03 -3.64 -6.7sAutolus n Q AUTL 32.00 19.17 31 31.00 190 33.50 28.00 +1.30 +24.0sAutoData Q ADP 2.76f 1.9 39 147.34 105.94 1828 146.73 9952 147.73 144.19 -.02 +25.2 AutoZone N AZO 17 797.89 533.00 264 772.53 950 784.00 763.47 +5.65 +8.6 AvadelPh Q AVDL 11.93 4.25 119 5.01 575 5.16 4.67 -.12 -38.9 Avalara n N AVLR 59.40 32.10 189 41.22 1184 42.28 37.02 +4.23 -6.6 AvalonHld A AWX 20.20 1.83 60 4.30 469 4.74 4.26 -.18 +115.0 AvalonBay N AVB 5.88 3.2 24 188.91 152.65 472 183.18 2003 185.14 181.33 -.11 +2.7 Avangrid n N AGR 1.76f 3.5 39 54.55 45.17 187 49.77 1010 50.67 49.30 +.87 -1.6 AvayaHl n N AVYA 19 23.76 19.08 645 22.04 4372 23.23 21.22 -1.32 +10.2 AveThera n Q ATXI 6.90 3.06 18 3.50 48 3.72 3.39 -.09 -3.3 AVEO Ph h Q AVEO 4.15 1.86 972 2.86 7077 3.02 2.69 -.13 +2.5 AveryD N AVY 2.26 2.1 35 123.67 91.98 361 105.38 2127 106.31 102.90 +.20 -8.3tAvianca N AVH .18e 3.5 9.76 5.15 47 5.20 320 5.47 5.15 -.26 -35.2 AviatNet rs Q AVNW 19.07 12.90 12 17.80 434 18.16 17.24 +17.3 AvidBios rs Q CDMO 7.33 2.24 545 7.12 1894 7.33 6.82 -.20 +83.5 AvidTech Q AVID 7.65 3.99 198 6.27 2045 6.82 5.88 +.35 +16.3 Avingr nrs Q AVGR 25.20 .95 275 1.61 1483 1.65 1.56 +.04 -77.9 AvinoSG g A ASM 1.80 .85 86 .87 345 .99 .87 -.11 -34.9tAvisBudg Q CAR 11 50.88 29.94 1610 31.81 7769 32.06 29.94 +.70 -27.5 Avista N AVA 1.49 2.9 29 52.91 47.50 759 51.54 2399 51.87 50.94 +.23 +.1 AvistaHl un Q AHPAU 10.45 10.00 10.25 57 10.34 10.22 +.03 -.5 AvistaHl n Q AHPA 10.20 9.28 10.11 69 10.15 10.10 +1.9 Avnet Q AVT .80f 1.7 13 49.41 35.67 866 47.65 4074 48.73 47.14 -.55 +20.3 Avon N AVP 20 2.99 1.38 2340 1.97 21569 2.08 1.85 -.03 -8.4 AvroBio n Q AVRO 44.01 26.51 187 33.24 481 35.25 31.31 -1.11 +6.5 Aware Q AWRE 32 5.05 3.00 14 3.60 50 4.00 3.50 +.05 -20.0 Axalta N AXTA 74 38.20 28.04 1028 29.40 11678 30.43 29.19 -1.10 -9.1 Axcelis rs Q ACLS 5 37.05 18.75 367 19.35 1460 20.60 18.95 -.85 -32.6 AXIS Cap N AXS 1.56 2.8 60.69 47.43 857 55.39 2008 57.51 55.29 -2.13 +10.2 AXIS pfD N AXSpD 1.38 5.7 25.98 23.79 25 24.33 49 25.18 24.31 -.67 -3.6 AxisCap pfE N AXSpE 25.85 23.39 52 24.54 205 24.98 24.52 -.45 -2.5 AxoGen Q AXGN 56.85 17.50 576 41.05 1886 45.30 40.35 -2.80 +45.1 AxonEntpr Q AAXN 76.45 20.57 528 70.46 2269 71.96 66.84 +2.20 +165.9 Axovant n Q AXON 27.98 1.02 574 2.21 3163 2.58 2.20 -.29 -58.1 AxsomeT n Q AXSM 6.45 2.05 88 3.35 559 3.55 3.30 -.10 -40.2tAytuBioS rs Q AYTU 136.40 3.70 211 3.75 423 4.49 3.70 -.56 -91.6 Azul n N AZUL 35.05 15.53 608 17.27 3071 17.42 15.91 +.45 -27.5 AzurRx n Q AZRX 5.25 2.20 11 2.65 30 2.75 2.44 -.15 -27.1 AzurePwr n N AZRE 18.10 12.53 4 14.71 8 15.57 14.71 -.91 +3.6B -:B Comm Q BCOM 3.58e 20.49 6.27 9.63 5 9.82 9.40 -.64 -47.7 B&G Foods N BGS 1.90 6.0 9 39.75 22.00 421 31.50 2646 32.20 30.45 -.45 -10.4 BRileyFn Q RILY .49e 2.2 23 23.70 15.75 48 22.10 182 23.25 21.80 -.80 +22.1 BRileyF 7.5 Q RILYL 1.88 7.4 26.84 25.02 6 25.57 57 25.68 25.47 +.06 -1.7 BRiley27 n Q RILYZ 1.88 7.5 26.20 24.76 12 25.20 72 25.44 25.00 -.13 -2.6 BRileyF27 n Q RILYG 25.90 24.49 5 25.10 17 25.39 25.03 -.17 -1.1 BRiley23 Q RILYH 1.84 7.0 26.50 25.07 12 26.25 39 26.30 25.85 +.26 +4.6 B2gold g A BTG 28 3.30 2.10 2316 2.25 9829 2.35 2.23 -.09 -27.4 BB&T Cp N BBT 1.62f 3.1 15 56.31 43.03 1899 51.98 9278 52.58 51.41 +.32 +4.5 BB&T pfD N BBTpD 26.35 24.87 22 25.46 89 25.90 25.45 -.36 BB&T pfE N BBTpE 1.41 5.7 26.20 24.49 107 24.93 234 25.33 24.88 -.34 -1.3 BB&T pfF N BBTpF 1.30 5.3 25.67 23.50 35 24.72 146 25.20 24.70 -.42 -1.2 BB&T pfG N BBTpG 1.30 5.3 25.85 23.57 29 24.65 96 25.25 24.62 -.45 -2.0 BB&T pfH N BBTpH 1.41 5.5 27.33 24.95 47 25.49 164 26.16 25.37 -.62 -5.6 BBVABFrn N BFR .25e 2.7 27.45 7.11 963 9.23 5516 10.10 7.53 +.71 -63.4 BBX Cap n N BBX .03 .4 9 10.17 6.32 283 7.15 1560 7.42 7.05 -.28 -10.3 BCB Bc Q BCBP .56 3.8 15 16.10 12.05 8 14.70 32 14.95 14.55 -.15 +1.4tBCE g N BCE 3.02 49.06 39.76 552 40.13 2946 40.53 39.76 -.64 -16.4 BFC Cp pf Q BANFP 1.80 6.6 33.54 26.05 27.21 4 27.85 27.21 -.27 -1.1 BG Staffing A BGSF 1.20 4.6 31 29.59 14.65 56 26.35 949 27.81 25.00 +1.99 +65.3 BGC Ptrs Q BGCP .72 5.9 16.97 10.39 1105 12.16 7047 12.57 12.14 -.26 -19.5 BHP BillLt N BHP 1.66e 3.7 52.62 39.92 1909 44.42 9119 47.44 44.02 -2.36 -3.4 BHPBil plc N BBL 1.66e 4.2 47.92 34.96 1334 39.57 5580 42.33 39.23 -1.99 -1.8 BIO-key n Q BKYI 3.64 1.20 4 1.70 39 1.76 1.70 -.02 -4.0sBJsRest Q BJRI .44 .6 31 76.19 28.00 289 75.50 1458 76.19 73.10 -.20 +107.4 BMC Stock Q BMCH 24 25.70 17.10 263 22.00 1168 22.75 21.70 -.50 -13.0 BOK Q BOKF 2.00f 1.9 18 107.00 77.10 222 104.57 594 104.83 102.06 +2.02 +13.3 BOK 56 n Q BOKFL 1.34 5.4 26.09 24.47 24 24.62 79 25.18 24.56 -.47 -3.9 BOS Ltd Q BOSC 2.97 1.63 8 2.49 77 2.53 2.38 +.13 +13.7 BP MidPt n N BPMP 23.00 16.83 183 19.39 629 20.55 19.23 -.34 -5.7 BP PLC N BP 2.38 5.7 22 47.83 34.75 4718 42.03 19904 42.96 41.49 -.85 BP Pru N BPT 3.60e 11.8 5 31.80 18.65 132 30.40 677 31.20 29.85 -.45 +51.2 BRF SA N BRFS 15.50 4.65 1840 5.33 9151 5.45 4.98 +.34 -52.7 BRT N BRT .80f 6.2 10 14.20 7.70 26 12.82 139 12.89 12.09 -.05 +8.7 BSB Bcp Q BLMT 19 36.50 27.25 9 33.85 42 34.20 33.20 +.55 +15.7 BT Grp s N BT .99e 6.8 19.79 13.53 620 14.54 2295 14.58 14.19 +.34 -20.2 BWX Tech N BWXT .64 1.0 31 72.18 53.11 479 61.54 1985 62.08 60.55 +.22 +1.7 B&W Ent n N BW 7.66 1.30 906 1.35 2277 1.47 1.30 -.05 -76.2 BabShDHi N BGH 1.84 9.5 20.83 18.35 85 19.30 414 19.95 19.30 -.54 -.4sBadgerMtr s N BMI .60f 1.1 56 56.40 41.00 80 55.35 350 56.40 54.40 +.40 +15.8 Baidu Q BIDU 8 284.22 207.74 2489 216.04 9647 227.50 211.98 -10.44 -7.8 BakHuGE n N BHGE .72f 2.3 38.10 25.53 3455 31.42 11587 33.23 30.45 -1.55 -.7sBalchem Q BCPC .42f .4 49 111.62 70.23 97 111.40 338 111.97 106.24 +.51 +38.2 BallCorp s N BLL .40 .9 22 43.24 34.71 2126 42.42 9992 42.62 41.34 +.54 +12.1 Ballanty A BTN 6.65 3.95 3 4.05 21 4.50 4.00 -.30 -12.9 BallardPw Q BLDP 5.94 2.57 1050 3.77 6987 3.98 3.67 +.23 -14.5 BanColum N CIB 1.27e 3.1 51.38 36.38 208 41.37 1184 43.14 41.14 -1.99 +4.3 BancCalif N BANC .52 2.6 15 23.40 17.10 250 20.05 1126 20.31 19.80 -.10 -2.9 BcCalif pfE N BANCpE 28.59 24.70 6 25.77 43 26.41 25.61 -.58 -2.5 BcCal pfD N BANCpD 1.84 7.0 26.76 25.58 7 26.10 38 26.27 25.81 -.10 -1.7 BncFstOK s Q BANF 1.20f 1.9 21 65.70 48.35 31 63.25 193 64.40 62.85 -.55 +23.7tBcBilVArg N BBVA .27e 4.5 9.54 6.00 3165 6.01 12510 6.29 5.96 -.19 -29.3 BcoBrades s N BBDO .02r .4 11.90 5.49 12 6.14 49 6.24 5.68 -.05 -27.1tBcoBrad s N BBD .06a .9 11.98 6.51 14528 7.02 53277 7.10 6.51 +.09 -24.7tBcoLatin N BLX 1.54 7.4 11 30.50 19.28 133 20.80 771 20.84 19.28 +.13 -22.7 BcoMacro N BMA 5 136.10 32.00 460 42.76 3078 46.20 36.52 -.88 -63.1tBcoSantSA N SAN .21e 4.4 7.57 4.88 7322 4.85 23414 5.02 4.82 -.14 -25.8 BcoSBrasil N BSBR .29e 3.4 5 12.11 7.20 1684 8.48 5780 8.64 7.87 -12.3 BcSanChile N BSAC .85e 2.8 35.09 26.41 344 30.43 1430 31.18 29.37 -.17 -2.7 BcoChile N BCH 2.12e 2.4 104.17 77.86 91 86.55 290 87.95 82.72 -.81 -8.3 Bancorp34 n Q BCTF 1.25e 17.25 14.00 1 16.02 1 16.25 16.02 -.08 +8.6 BncpBnk lf Q TBBK 12.00 7.60 111 10.08 518 10.15 9.94 +.05 +2.0 BcpSouth N BXS .68f 2.0 35.55 27.20 470 34.65 1890 35.33 34.35 -.15 +10.2 Bcp NJ A BKJ .24b 1.4 22 17.95 14.43 0 17.10 2 17.30 17.05 -.15 -1.6 BancrftFd A BCV 1.16e 5.1 24.19 19.66 25 22.67 85 23.05 22.61 -.12 +4.2sBandwith n Q BAND 43 51.57 18.05 85 52.05 771 52.90 46.01 +6.49 +125.1 BankOZK Q OZK .80f 2.0 12 53.70 38.43 547 40.13 2528 40.83 39.84 -.33 -17.2 BkofAm N BAC .60f 1.9 16 33.05 22.75 49010 30.86 189427 31.24 30.63 -.07 +4.5 BkAML pfJ N BMLpJ 1.02 4.2 25.09 22.64 17 24.45 41 24.82 24.26 -.38 +4.6 BkAm pfE N BACpE 1.02 5.0 24.99 23.03 13 24.18 70 24.48 24.06 -.12 +1.5 BkAm pfL N BACpL 72.50 5.6 1352.71 1187.95 1 1299.00 7 1308.99 1299.00 -9.94 -1.5tBkAm pfW N BACpW 1.66 6.4 27.53 25.75 81 25.84 381 25.90 25.75 -.03 -4.8 BkAm pfY N BACpY 1.63 6.2 27.39 25.82 151 26.14 457 26.17 26.05 -.01 -3.3 BkAm pfA N BACpA 27.51 25.25 57 26.01 241 26.14 25.92 -.08 -4.3 BkAm pfC N BACpC 27.83 25.41 116 26.06 359 26.18 25.97 -.07 -5.0 Continued on next page Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 3 www.sunnewspapers.net The Sun/Saturday, September 8, 2018

PAGE 59

sBkAML pfL N BMLpL 1.02 4.2 24.98 22.14 16 24.35 212 24.98 24.02 +.25 +3.6 BkAML pfH N BMLpH .77 3.5 22.80 20.09 26 22.12 39 22.35 22.12 -.08 +2.4 BkAML pfG N BMLpG .77 3.4 22.83 20.31 3 22.34 26 22.57 22.23 +.12 +3.2 Bk of But n N NTB 1.28 2.5 16 53.63 31.36 243 51.91 624 53.29 51.52 -.93 +43.0 BkCmcCA Q BOCH .16 1.2 17 13.21 10.00 19 13.05 103 13.15 12.65 +.15 +13.5 BkHawaii N BOH 2.40 2.9 18 89.09 74.72 156 83.25 769 84.28 82.33 +.12 -2.9 BankMarin Q BMRC 1.28f 1.5 23 90.85 62.38 9 87.80 37 89.00 87.20 -.35 +29.1 BkMont g N BMO 3.84e 84.71 71.72 502 81.66 2479 82.10 80.58 -.30 +2.0 BkMont36 n Q BMLP 3.43e 6.7 53.32 43.00 0 51.24 0 51.24 51.24 +.33 +7.4 BkNYMel N BK 1.12f 2.1 13 58.99 49.39 3396 52.18 15660 52.88 51.84 +.03 -3.1 BkNYM pfC N BKpC 1.30 5.2 26.39 23.75 56 24.83 172 25.33 24.79 -.39 -1.2 BkNova g N BNS 3.28f 8 66.78 55.85 699 56.91 3715 57.48 56.56 -.99 -11.8 BkPrince n Q BPRN 35.45 29.43 8 32.60 28 33.00 32.36 -.30 -5.1 BankSC Q BKSC .60 2.9 19 22.50 15.77 1 20.45 6 20.80 20.00 +.15 +16.5 BkofJames Q BOTJ .24 1.5 16 18.00 13.87 0 15.70 2 15.80 15.61 +.15 +5.2 BankFncl Q BFIN .36f 2.3 24 18.62 14.79 22 15.92 93 16.02 15.79 -.03 +3.8 BankUtd N BKU .84 2.2 13 44.97 30.37 1094 38.63 3330 39.82 38.35 -.16 -5.1 BankwellF Q BWFG .48 1.5 15 37.95 30.11 3 31.39 31 31.50 31.15 -.11 -8.6 Banner Cp Q BANR 1.40a 2.1 20 67.11 52.20 139 66.03 657 66.08 64.14 +1.70 +19.8 Baozun n Q BZUN 67.41 26.77 1104 49.27 6291 53.30 48.26 -4.12 +56.1 BarHarbr s A BHB .80f 2.7 20 32.48 25.09 16 29.27 66 29.59 28.68 -.18 +8.4 Br iPthCrd N OILB 74.18 47.58 1 69.88 7 72.85 69.35 -2.20 +18.1 BarcSPVeq N VQT 181.89 146.88 173.00 0 173.00 173.00 +9.3 BarSelMLP N ATMP 1.17e 5.5 22.97 17.78 72 21.20 180 21.50 21.08 -.06 +2.2 BiP Cmdty N DJP 25.80 22.07 265 22.93 1450 23.12 22.77 -.34 -6.1 BarcGsci36 N GSP 17.81 13.34 8 16.54 18 16.98 16.39 -.36 +6.4tBrcEnEu n N FLEU 180.26 132.92 3 131.13 4 137.04 130.97 -10.09 -17.6tBiP Lead N LD 66.21 43.00 1 43.11 1 43.24 40.22 -7.91 -26.1 BiP Cocoa N NIB 35.77 21.73 14 26.33 128 27.64 26.13 -.81 +15.3 BarcBk prD N BCSpD 2.03 7.8 27.24 25.76 253 25.96 685 26.44 25.96 -.48 -2.7 BiPTrLBear Q DLBS 22.73 13.54 2 20.29 8 20.46 19.48 +.81 +24.2 BiP10yTBear Q DTYS 24.96 13.93 34 22.82 83 22.83 21.95 +.84 +25.0 BiPTrSteep Q STPP 35.49 29.06 29.45 0 -4.2 BiPUrFlat Q FLAT 65.13 60.23 65.13 0 +5.5 BiP2yrTBear Q DTUS 40.29 29.63 1 39.25 1 39.25 39.25 +.13 +12.1 BiPTrLBull Q DLBL 78.32 75.08 75.08 -4.1 BarcCAPE N CAPE 131.34 108.64 1 129.60 5 130.64 129.60 -1.08 +11.2 BiPSPMLP N IMLP 1.22e 6.6 19.89 15.44 1 18.51 2 18.82 18.51 -.13 +2.9tBarclay N BCS .15e 1.6 12.55 9.25 2188 9.21 8654 9.54 9.18 -.15 -15.5 iPthNtGs n N GAZB 47.02 36.56 38.20 0 38.20 38.20 -.91 -6.5 BiP SPVix N XVZ 24.00 17.32 19.01 1 19.01 18.96 -.09 -17.1 BrVxMdT rs N VXZ 23.35 16.42 59 18.24 211 18.32 17.72 +.51 +4.2 B iPVxST rs N VXX 56.50 25.59 42823 30.86 158815 31.36 29.14 +1.79 +10.5 BarIvrsUST Q TAPR 30.68 19.30 1 27.72 2 27.72 26.15 +1.79 +26.2 Barings N BBDC 1.20 11.6 12.19 7.57 709 10.34 2680 10.70 10.08 -.28 +28.3 BaringsCp s N MCI 1.20 7.8 16.36 14.70 6 15.44 63 15.56 15.40 +1.2 BaringsPt N MPV 1.08 7.5 15.65 13.94 8 14.44 44 14.57 14.41 -.07 +2.4 BarHilc rt Q BHACR .45 .10 0 .23 1 .24 .22 +.02 +43.8 BarHilc un Q BHACU 28.81 8.52 10.52 +1.2 B&N Ed n N BNED .60 10.5 21 9.10 4.93 263 5.69 1253 6.09 5.52 -.29 -30.9 BarnesNob N BKS .60 11.3 8.00 4.10 3658 5.30 10374 5.50 4.45 +.05 -20.9 Barnes N B .64 .9 63 72.87 52.42 151 68.03 484 68.55 66.70 -.03 +7.5 Barnwell A BRN 2.95 1.63 2 1.90 23 1.96 1.85 -.05 -8.7 BarrettB lf Q BBSI 1.00 1.4 30 98.76 51.77 39 71.84 184 75.90 71.50 -3.19 +11.4tBarrickG N ABX .12 1.2 56 18.35 9.64 8845 10.05 46961 10.17 9.64 -.37 -30.5 BasicEn n N BAS 26.75 7.43 304 7.85 1376 8.97 7.75 -1.01 -66.6tBassettF Q BSET .50f 2.2 35 41.30 22.40 33 22.85 103 23.40 22.15 -.50 -39.2 BauschHl N BHC 6 27.79 10.94 2910 20.64 21305 23.10 20.38 -2.47 -.7 Baxter s N BAX .76 1.0 35 76.51 60.78 2951 74.59 15592 75.13 73.67 +.22 +15.4 BayCom n Q BCML 58 26.94 22.50 35 26.18 88 26.38 25.67 -.02 +13.3 BaytexE g N BTE 4 4.85 2.30 4650 2.68 13621 3.04 2.56 -.31 -10.7 BeacnRfg Q BECN 21 66.48 35.04 621 38.14 3822 38.84 36.76 +1.06 -40.2 BeasleyB Q BBGI .20 2.6 3 14.40 6.00 39 7.70 326 7.90 7.45 +.15 -42.5tBeazerHm N BZH 14 23.24 12.19 603 12.18 1428 13.26 12.06 -.63 -36.6sBectDck N BDX 3.00 1.2 263.37 191.53 1063 254.37 4577 263.37 253.77 -6.75 +18.8sBectDk pfA N BDXA 66.83 54.18 64 63.99 547 67.71 63.26 -1.67 +10.5 BedBath Q BBBY .64 3.5 6 29.63 16.52 1837 18.15 8888 18.49 17.66 +.21 -17.5 BeiGene n Q BGNE 220.10 69.00 84 163.51 706 178.80 161.02 -14.02 +67.3 BelFuse A Q BELFA .24 1.0 25 29.90 15.24 0 24.25 18 25.08 22.11 -1.03 +11.1 BelFuseB Q BELFB .28 1.0 27 33.45 17.10 16 27.90 76 28.70 23.00 -.75 +10.8 Belden N BDC .20 .3 13 87.15 53.65 155 70.34 788 72.41 69.87 -2.38 -8.9 Belden pfB N BDCpB 114.45 74.97 8 94.35 197 95.97 94.15 -2.95 -8.4 Belltrx g rs N BXE 1 3.10 .84 70 .90 258 .99 .87 -.06 -47.4 Belleroph n Q BLPH 3.30 .47 4248 .00 5184 1.15 .80 +.13 -61.3 BellicumP Q BLCM 13.30 5.02 539 6.25 1972 7.19 5.95 -.98 -25.7sBelmond N BEL 17.00 10.30 720 16.55 3289 17.00 16.40 -.20 +35.1 Bemis N BMS 1.24 2.5 20 53.00 40.86 240 49.83 2114 50.38 48.95 +.55 +4.3 BenchElec N BHE .60 2.3 37 35.80 23.98 473 25.70 1654 26.10 25.35 -.15 -11.7 BenefBncp Q BNCL .24a 1.4 18.60 14.45 448 17.65 1532 17.68 17.30 +.05 +7.3sBenefitfoc Q BNFT 44.40 21.75 307 44.05 687 44.70 42.40 -.05 +63.1 BenitecB n Q BNTC 4.90 1.85 4 2.55 35 2.79 2.55 -.29 -13.9 Berkley N WRB 1.52e 1.9 15 79.74 62.00 193 78.55 1005 79.39 77.77 +.29 +9.6 Berkley pfB N WRBpB 1.41 5.7 26.12 23.67 3 24.59 27 24.77 24.59 -.13 -2.5 Berkly pfC N WRBpC 27.00 24.45 19 24.95 51 25.14 24.89 -.11 -4.7 Berkly pfD N WRBpD 1.44 5.8 26.50 24.10 19 24.72 97 24.96 24.72 -.05 -4.7 BerkHa A N BRK/A 26 326350.03 259040.00 0 321700.00 1 322743.41 315000.00 +5900.00 +8.1 BerkH B N BRK/B 29 217.62 172.61 3884 214.04 14724 214.47 208.04 +5.32 +8.0 BerkHBcp N BHLB .88 2.1 19 44.25 33.15 174 42.55 809 42.95 42.10 +.30 +16.3 BerryPet n Q BRY 16.50 11.71 450 15.75 2526 16.50 15.37 -.64 +18.9 BerryPlas N BERY 18 61.71 45.24 544 47.98 3420 48.45 47.11 +.25 -18.2 BestBuy N BBY 1.80 2.3 25 84.37 51.61 2980 78.19 13880 81.24 77.86 -1.37 +14.2tBest Inc n N BSTI 13.54 6.67 956 6.81 3826 7.55 6.67 -.63 -24.2 Beyondsp n Q BYSI 40.87 19.15 5 22.00 54 22.50 21.10 -.97 -24.3 Big 5Sprt Q BGFV .60 11.3 5 9.75 5.05 338 5.30 1333 5.78 5.21 -.40 -30.3 BigLots N BIG 1.20 2.8 11 64.42 36.20 1622 43.03 9556 44.63 40.88 -.02 -23.4 BigRock rt Q BRPAR .74 .29 25 .45 25 .45 .45 +21.6 Biglari B N BH 5 269.58 176.19 3 192.76 14 198.61 190.27 -4.79 -23.4 Biglari A N BH/A 1036.79 935.00 0 935.00 1 980.00 935.00 -23.12 Bilibili n Q BILI 42 22.70 9.09 2971 11.71 14454 12.86 11.00 -1.12 +4.2 BioRadA N BIO 25 345.15 212.02 96 313.74 462 326.60 313.02 -11.56 +31.5sBioRadB N BIO/B 84 324.25 215.25 324.25 0 324.25 324.25 +1.00 +36.1sBioTechne Q TECH 1.28 .7 58 194.31 119.01 142 191.36 819 194.37 188.34 -.81 +47.7 BioDlvry lf Q BDSI 3.20 1.70 211 2.95 1531 3.10 2.80 -.03 BioHiTch n Q BHTG 5.76 2.68 10 3.62 41 3.71 3.38 +.21 -20.4 BioLifeSol Q BLFS 26.35 4.53 637 21.19 2372 24.40 18.20 -2.77 +253.2 BioLneRx h Q BLRX 1.34 .78 202 .91 1165 .96 .90 -.02 -16.7 BioXcelT n Q BTAI 14.79 6.76 12 9.31 82 9.91 9.08 +.11 -15.6 BioanlySys Q BASI 33 2.95 1.37 2 1.64 61 1.70 1.57 +.01 -33.1 Bioblast rs Q ORPN 5.99 1.03 5 1.27 61 1.34 1.17 +.01 -44.4 Biocept rs Q BIOC 44.10 2.86 64 3.31 356 3.62 3.21 -.21 -84.1sBiocryst Q BCRX 8.13 4.12 507 7.49 4074 8.13 6.00 +.33 +52.5 Biofront n Q BFRA 17.98 11.25 3 13.65 8 14.19 13.62 -.67 +12.1 Biogen Q BIIB 21 388.67 249.17 978 339.65 4367 355.00 336.27 -13.84 +6.6 BiohvnPh n N BHVN 44.28 16.50 146 35.50 855 38.39 34.75 -2.36 +31.6 BioMarin Q BMRN 106.20 75.81 1118 98.04 5436 98.91 95.16 -1.94 +9.9 Biomeri n Q BMRA 9.32 2.62 4 3.59 13 3.61 3.54 -.02 -4.1sBionano un Q BNGOU 6.79 5.40 14 6.55 81 6.80 6.22 +.35 +6.5 BiondVax n Q BVXV 8.60 4.60 2 5.66 25 6.00 5.61 -.05 +5.6 BioPhrmX A BPMX .39 .10 1633 .16 7211 .17 .15 +.00 +44.5 BioScrip Q BIOS 3.26 1.80 677 2.85 1599 2.93 2.80 -.05 -2.1sBioSpecif Q BSTC 35 54.95 38.05 80 57.98 160 58.29 52.00 +4.34 +33.8 BiostrPh rs Q BSPM 5.97 1.18 16 1.96 100 2.10 1.90 -.08 +10.7sBioTelem Q BEAT 62.55 23.30 256 60.15 1779 62.55 58.30 -1.65 +101.2 BioTime A BTX 3 3.16 1.98 404 2.57 1606 2.81 2.53 -.18 +19.5 BirksGrp A BGI 2.77 1.01 10 1.22 40 1.41 1.22 -.20 -6.2sBisnCap n Q BCAC 10.19 9.67 1 10.20 1 10.20 10.20 +.01 +3.3 BitautoH N BITA 11 54.42 18.47 372 21.36 2412 23.48 20.94 -2.35 -32.8 BlackBox Q BBOX .48 43.2 4.15 .75 256 1.11 679 1.27 1.10 -.14 -68.7 BlkHillsCp N BKH 1.90 3.2 18 70.97 50.49 288 59.37 1265 59.94 58.42 +.52 -1.2 BlkHCp un N BKHU 77.25 56.40 51 64.13 60 64.13 63.57 +.12 -3.0 BlKnight n N BKI 50 56.45 42.70 498 53.90 3689 54.90 53.00 +.50 +22.1 BlRidgAc n Q BRAC 9.88 9.52 9.87 2 9.88 9.86 +.05 +2.3 BlRidgAc rt Q BRACR .43 .22 .37 28 .39 .37 +.00 +33.2 BlRidgA un Q BRACU 11.35 9.97 11.16 0 11.16 10.42 +.41 +10.0 BlkStMin n N BSM 1.35f 7.3 31 19.29 16.36 80 18.55 489 18.68 18.33 +.03 +3.4sBlackLin n Q BL 54.64 30.00 431 55.04 1912 56.44 51.28 +2.28 +67.8 BlkRkCap Q BKCC .72 11.6 89 7.57 5.48 315 6.23 1030 6.35 6.21 -.04 BlTCP Cap Q TCPC 1.44 9.9 11 16.71 13.72 320 14.48 1265 14.61 14.43 -.09 -5.2 Blckbaud Q BLKB .48 .5 67 120.35 82.68 195 100.78 1242 104.41 98.61 -3.79 +6.7 BlackBerry N BB 14.55 9.46 2964 10.02 15784 10.65 9.67 -.65 -10.3 BlackRock N BLK 12.52f 2.7 19 594.52 409.41 666 471.44 2399 480.94 468.42 -4.49 -8.2 Blrk22Gl n N BGIO 10.20 8.80 89 8.94 257 9.00 8.91 -8.8 BlkBldAm N BBN 1.58 7.3 23.94 21.26 96 21.80 408 21.94 21.77 -.16 -6.0 BlkCA18 N BJZ .33 2.2 15.35 14.37 6 14.91 56 14.91 14.88 +.03 +2.4 BlkCAIT N BFZ .87 6.8 14.71 12.65 86 12.71 460 12.79 12.65 -.06 -7.8 BlkCorBd N BHK .78 6.1 14.26 12.63 87 12.72 332 12.88 12.71 -.13 -9.4 BlkCpHiY N HYT .84 7.9 11.47 10.41 203 10.65 1013 10.73 10.64 -.05 -2.7 BlkCrdAllo N BTZ .97 7.8 13.66 12.03 149 12.36 696 12.42 12.34 -.03 -7.2 BlkDbtStr rs N DSU .82 7.2 11.86 11.11 92 11.32 435 11.36 11.27 -.02 -3.2 BlkEngyRs N BGR 1.32 9.4 15.77 12.69 93 14.01 278 14.72 14.01 -.59 -1.2 BlkEnhC&I N CII 1.20 7.0 17.36 14.74 77 17.07 324 17.23 17.06 -.12 +4.2 BlkEEqDv N BDJ .56 5.9 9.65 8.03 325 9.43 1511 9.50 9.40 -.04 +2.2 BlEnhGvIn N EGF .66 5.1 14.14 12.69 0 12.97 4 13.05 12.94 -3.2 BlkFltRtInc N FRA .81 5.9 14.63 13.69 112 13.76 564 13.80 13.71 -.04 -.2 BlkFloatR N BGT .70 5.3 14.33 13.02 65 13.15 353 13.22 13.10 -.01 -5.5 BlkFL2020 N BFO .37 2.6 15.11 13.46 15 14.23 26 14.31 14.20 -.04 -1.3 BlkGlbOp N BOE 1.16 10.5 13.08 10.47 196 11.09 998 11.16 11.03 -.07 -11.4sBlkHlthSci N BME 2.40 6.0 42.25 32.81 47 40.31 131 42.25 40.24 -1.31 +10.4 BlkIT N BKT .37 6.4 6.40 5.70 96 5.77 345 5.79 5.75 -6.5 BlkIntlG&I N BGY .59 10.4 6.85 5.63 245 5.68 1143 5.80 5.67 -.11 -12.9 BlkIQM N BKN .74a 5.3 15.54 13.49 46 13.88 147 14.16 13.86 -.28 -7.0 BlkLtdD N BLW .95 6.3 16.30 14.77 73 15.00 258 15.07 14.97 -.06 -5.6 BlkLTMu N BTA .65a 5.6 12.54 11.09 40 11.60 183 11.66 11.41 +.06 -3.3 BlkMultSec N BIT 1.40a 8.1 18.77 16.56 159 17.31 697 17.56 17.28 -.33 -4.6 BlkMuIntD N MUI .59a 4.5 14.41 12.92 49 13.20 212 13.23 13.10 +.01 -5.2 BlkMuNYInt N MNE .69 5.5 14.43 12.51 5 12.59 45 12.71 12.55 -.05 -7.5 BlkMunihCA N MUC .64 4.9 15.19 12.97 69 13.04 334 13.09 12.97 +.01 -8.2tBlkMunHIQ N MFL .86 6.8 15.29 12.64 35 12.63 239 12.79 12.63 -.10 -13.6tBlMunhNYQ N MHN .61a 5.0 14.58 12.30 98 12.27 386 12.38 12.27 -.08 -8.4tBlMunhNJQ N MUJ .71a 5.5 14.93 12.87 61 12.87 239 12.95 12.83 -.04 -11.1 BlkMunihQ N MUS .81 6.8 14.22 11.87 32 11.93 103 11.96 11.88 -.03 -10.8 BlkMunHQ2 N MUE .82 6.7 14.33 12.03 64 12.15 205 12.23 12.11 -.07 -12.7 BlMunyCAQ N MCA .88 6.6 15.69 13.18 83 13.22 583 13.35 13.22 -.09 -9.8 BlkMunyInv N MYF .97 6.8 16.18 13.58 56 14.33 162 14.45 14.03 +.31 -3.5 BlkMunyIQ N MFT .85 6.6 15.20 12.74 3 12.90 30 12.97 12.90 -.02 -7.5 BlkMYMIQ N MIY .83 6.5 14.35 12.77 52 12.83 178 12.88 12.81 -.03 -8.4 BlMunyNYQ N MYN .57a 4.8 13.43 11.79 54 11.84 340 11.95 11.81 -.08 -8.4tBlkMunyPaQ N MPA .86 6.6 14.76 13.05 62 12.93 140 13.15 12.93 -.21 -9.9 BlMunyQlty N MQY .96 7.0 16.09 13.66 52 13.74 238 13.78 13.67 +.02 -9.4tBlkMuniyQ3 N MYI .70 5.7 14.86 12.36 220 12.35 601 12.50 12.35 -.11 -10.6 BlkMuniast N MUA .65a 4.8 15.84 13.04 29 13.41 131 13.49 13.38 -.04 -10.4sBlk2018 N BPK .06 .4 15.05 14.71 9 15.05 63 15.05 15.03 +.02 +1.9 BlkMu2020 N BKK .47a 3.1 15.82 14.92 18 14.98 80 15.00 14.98 -.01 -.1 BlkMuBdT N BBK .76a 5.3 16.14 13.95 13 14.32 88 14.35 14.27 -.03 -5.5 BlkMuIIQ N BAF .82 6.1 15.58 13.32 22 13.48 58 13.62 13.47 -.08 -9.0 BlkMunIIT N BBF .87 6.2 15.80 12.75 7 14.04 70 14.12 13.90 +.18 +.1 BlkMuIQT N BYM .86 6.6 15.24 12.92 22 13.08 164 13.15 13.04 -.03 -7.8 BlkMuIT N BFK .78 6.1 14.72 12.64 73 12.89 426 13.05 12.89 -.12 -8.5 BlkMuTTT N BTT .86a 4.0 23.13 20.98 70 21.26 333 21.36 21.18 -.10 -4.8tBlkMunienh N MEN .73a 7.0 12.27 10.31 68 10.31 276 10.38 10.30 -.07 -11.6 BlkMunihld N MHD .89a 5.8 17.98 14.90 31 15.28 107 15.34 15.25 -.01 -7.5 BlkMunihd2 N MUH .81a 5.8 16.04 13.58 11 13.95 68 14.12 13.91 -.13 -5.6 BlkMuniv2 N MVT .88a 6.3 15.91 13.78 57 13.89 169 13.89 13.80 +.06 -10.1 BlMunyldCA N MYC .74a 5.9 15.65 13.09 41 13.33 193 13.55 13.33 -.16 -9.9 BlkMuniyld N MYD .80a 5.8 15.58 13.04 51 13.81 250 13.99 13.77 -.10 -4.9 BlkMunyNJ N MYJ .90 6.7 16.95 13.32 50 13.34 247 13.43 13.32 -.09 -15.6 BlMunQlt2 N MQT .80 6.7 13.91 11.88 11 11.97 109 12.06 11.95 -.06 -8.6 BlkNY18 N BLH .03 .2 14.98 14.66 0 14.90 24 14.95 14.84 +.02 +1.4 BlkNYMB N BQH .74 5.7 15.65 12.94 16 12.98 40 13.07 12.95 -.03 -11.8 BlkNYIQT N BSE .69 5.5 13.69 12.14 7 12.63 122 12.84 12.60 -.02 -4.0 BlkNYIT N BNY .83 6.6 15.44 12.38 27 12.46 204 12.53 12.40 +.01 -12.9 BlkNYMu2 A BFY .84 6.5 15.90 12.73 12.84 -13.3 BlkRsCmdy N BCX .79 9.0 10.50 8.57 315 8.69 1227 8.97 8.68 -.30 -11.1 BlkSciTch N BST 1.20 3.5 35.83 23.72 57 34.09 327 35.67 33.86 -1.22 +27.7 BlkStMT N BSD .78a 6.2 15.61 12.41 13 12.53 74 12.64 12.50 -.06 -8.4 BlkU&Inf N BUI 1.45 6.9 21.74 19.08 31 20.96 78 21.00 20.68 +.17 -3.1 BlkstFltRt N BSL 1.08 6.0 18.51 17.01 19 17.90 122 18.01 17.84 -.02 -.6 BlkstGSOSt N BGB 1.26 8.0 16.21 15.51 76 15.81 593 15.97 15.79 -.14 +.6 Blackstone N BX 2.70e 7.7 13 37.52 29.58 1597 35.26 13528 37.02 34.86 -1.65 +10.1sBlkstnMtg N BXMT 2.48 7.2 13 34.58 29.51 576 34.29 2669 34.58 33.97 +.23 +6.6 BlkLSCrInc N BGX 1.18 7.2 17.05 15.60 97 16.26 318 16.48 16.20 -.15 +2.1 BlinkCh n Q BLNK 8.65 1.28 122 3.19 903 3.64 3.10 +2.2 BlockHR N HRB 1.00 3.8 9 29.81 22.45 1614 26.17 9880 27.00 26.14 -.89 -.2 BlonderT A BDR 2.20 .38 34 1.29 318 1.45 1.25 -.06 +112.9 BloominBr Q BLMN .36 1.8 16 25.00 16.11 1274 19.70 5196 19.88 18.64 +.40 -7.7 Blucora Q BCOR 40.60 19.05 186 34.85 1301 36.50 34.55 -1.35 +57.7tBlueAprn n N APRN 6.25 1.72 3157 1.82 10043 2.03 1.70 -.20 -54.8 BlueBird Q BLBD 10 24.99 15.66 74 23.00 290 23.20 22.30 +.05 +15.6 BlueCapRe N BCRH 1.20 11.7 18.65 9.10 8 10.25 48 10.35 10.05 +.15 -14.9 BlueHBcp Q BHBK .80 3.5 29 23.90 17.85 51 23.05 196 23.13 22.75 +.05 +14.7 BluebBio Q BLUE 236.17 119.90 422 151.55 2283 168.85 149.15 -16.75 -14.9 BluegVac n N BXG .60 3.1 26.22 13.00 298 19.50 1228 19.68 17.20 +.82 +6.8tBlueknEP Q BKEP .32m 13.5 6.05 2.35 274 2.38 851 2.55 2.35 -.08 -53.4 Bluekn pf Q BKEPP .72 11.2 8.05 5.99 55 6.36 140 6.87 6.35 -.31 -18.1 BlueLinx rs N BXC 11 46.42 7.57 73 36.78 471 37.23 34.65 +.85 +276.8 BlueprtM n Q BPMC 109.00 46.95 176 74.61 802 78.79 72.50 -2.06 -1.1 BluerkRsd A BRG 1.16 11.8 11.81 7.02 79 9.85 371 9.95 9.70 -.04 -2.6 BluerkRs pf A BRGpA 2.06 8.0 27.00 24.53 5 25.77 13 25.91 25.73 +.07 -2.3 BluerkR pfD A BRGpD 1.78 7.3 25.92 20.84 7 24.37 19 24.37 23.93 +.17 -3.3 BluerkR pfC A BRGpC 1.91 7.6 26.50 22.48 2 25.15 11 25.30 25.12 -.15 -1.2 Boeing N BA 6.84 2.0 33 374.48 234.29 3918 349.28 13413 353.35 339.28 +6.49 +18.4 BofI Hld s Q BOFI 16 45.18 24.20 488 36.70 2026 37.24 35.83 -.54 +22.7 BofI pf Q BOFIL 1.56 6.1 28.33 25.19 2 25.71 8 26.03 25.71 -.19 -.4sBoingo Q WIFI 34.01 20.02 366 32.93 1537 34.01 30.70 -.15 +46.4 BoiseCasc N BCC .28 .7 15 49.30 29.30 615 42.05 1568 44.80 41.60 -1.65 +5.4 Bojangles n Q BOJA 9 16.20 11.35 110 14.30 403 14.70 14.20 -.30 +21.2 BonanzaCE N BCEI 40.38 23.66 266 29.92 1512 31.46 29.58 -1.08 +8.4 BonsoElec Q BNSO 5.04 2.06 2 3.26 13 3.37 3.13 +.05 +32.9 BookingHl Q BKNG 27 2228.99 1630.56 342 1901.81 1788 1951.05 1871.86 -49.74 +9.4sBootBarn N BOOT 15 30.86 7.37 546 30.40 2609 31.23 28.76 +.47 +83.0sBoozAllnH N BAH .76 1.5 25 52.45 34.20 865 52.11 3113 52.54 50.87 +.95 +36.7 BorgWarn N BWA .68 1.6 12 58.22 42.06 2061 43.67 7336 44.64 43.23 -.10 -14.5 BorqsTch Q BRQS 75 10.00 4.00 4.50 0 4.55 4.50 -.01 -17.4 BostBeer N SAM 38 329.95 147.85 135 311.65 548 317.40 296.57 +8.50 +63.1 BosOma n Q BOMN 35.49 14.26 52 28.07 476 29.25 24.71 +2.11 -13.3 BostPrv Q BPFH .48 3.3 19 17.85 13.78 276 14.50 1298 14.55 14.25 +.05 -6.1 BostProp N BXP 3.20 2.5 31 132.82 111.57 464 128.62 3592 131.40 128.42 -1.83 -1.1 BosProp pfB N BXPpB 1.31 5.3 26.36 22.69 19 24.61 50 25.07 24.55 -.39 -2.5 BostonSci N BSX 28 37.30 24.54 4510 35.85 24150 36.45 35.38 +.29 +44.6sBttmlnT Q EPAY 91 67.47 29.90 299 66.30 1476 67.47 64.68 +.33 +91.2 BldrG&IFd N BIF .11a 1.0 11.84 9.72 113 11.22 533 11.28 11.15 +.05 +1.2sBovieMed A BVX 6.50 2.24 137 6.26 2077 6.50 5.20 +.92 +140.8 BowlA A BWL/A .68 4.6 41 16.64 13.61 0 14.90 9 15.05 14.90 +.26 -.7 Box Inc n N BOX 29.79 17.25 2639 24.55 16085 25.09 23.02 -.01 +16.2 Boxlight n Q BOXL 17.40 3.00 51 3.46 789 4.15 3.37 -.08 -40.2 BoydGm N BYD .20 22 40.44 24.53 1707 32.84 5452 36.37 32.52 -3.58 -6.3sBradyCp N BRC .83 2.0 26 41.95 32.70 163 41.35 1136 41.95 40.00 +.90 +9.1 BraemHot N BHR .64 5.5 9 12.10 8.44 158 11.61 1379 11.90 11.34 +.06 +19.3 Brainstorm Q BCLI 5.35 2.88 158 4.16 442 4.25 3.92 +.20 +6.1 Brandyw N BDN .72 4.4 20 18.69 15.21 617 16.47 5108 16.93 16.43 -.29 -9.5 BrasilAgro N LND 4.55 3.21 0 3.57 14 3.62 3.50 -.10 +1.9 Braskem N BAK .78e 2.6 33.73 21.32 303 29.54 1216 30.26 28.25 +.52 +12.5 BridgeBcp Q BDGE .92 2.6 18 38.00 29.80 38 35.70 173 35.75 34.70 +.70 +2.0 Bridglne rs Q BLIN 4.45 .79 123 1.00 1703 1.16 .95 -.16 -58.8 BridgptEd N BPI 16 13.63 5.31 182 10.74 847 11.94 10.70 -1.02 +29.4 BridgBcs n Q BWB 13.87 12.29 134 13.27 267 13.36 12.74 +.41 +5.2 BridgfdFds Q BRID 14 21.55 11.45 16 13.80 16 14.00 13.60 -.20 +10.0 BrigStrat N BGG .56 2.8 12 27.34 16.26 256 20.20 1268 20.58 19.61 +.04 -20.4 BrightHrz N BFAM 54 120.07 77.69 135 117.84 582 119.83 117.27 -1.59 +25.4 BrghtSch n N BEDU 88 28.18 10.80 134 11.40 906 12.20 11.25 -.64 -38.9 BrghtSph N BSIG 16.31 11.89 536 12.66 1639 12.77 12.54 -.03 -21.8 Brightcove Q BCOV 10.75 6.30 113 8.25 550 8.45 8.05 +.05 +16.2 BrghtFn n Q BHF 67.55 39.24 864 40.14 3696 41.84 39.79 -1.37 -31.5 Brinker N EAT 1.52 3.2 15 54.14 29.50 1864 47.50 5548 47.87 42.55 +3.60 +22.3 Brinks N BCO .60 .8 88.10 67.58 981 72.05 2492 74.90 68.81 -3.05 -8.4 BrMySq N BMY 1.60 2.6 61 70.05 49.96 3355 61.31 19555 61.41 59.88 +.76 BristowGp N BRS .28 2.5 18.91 8.22 962 11.11 2854 11.13 10.21 +.15 -17.5tBritATob s N BTI 2.24e 4.7 71.45 47.45 1096 47.53 6755 48.17 47.34 -.85 -29.0 BrixmorP N BRX 1.10 6.1 15 19.81 13.74 2253 17.99 6176 18.33 17.84 -.23 -3.6 BroadcInc Q AVGO 7.00 3.0 285.68 197.46 10297 232.58 24865 235.41 213.92 +13.55 -9.5sBroadrdgF N BR 1.94f 1.4 40 137.67 77.57 606 136.20 2887 137.86 133.49 +1.06 +50.4tBroadVis Q BVSN 4.50 1.70 22 1.75 88 2.05 1.65 -.30 -51.4 BrdwyFn h Q BYFC 2.60 1.38 11 1.50 25 1.50 1.42 -36.4tBroadwdE Q BWEN 4.11 2.01 6 2.13 115 2.22 2.01 -.05 -21.7 Brookdale N BKD 12.14 6.28 1136 9.80 5320 9.96 9.56 -.12 +1.0 BrkfdAs g s N BAM .60 1.4 15 44.33 37.22 1359 42.49 3500 42.87 42.19 -.28 -2.4 BrookBus n N BBU .25 .6 45.66 29.00 11 41.86 46 43.47 41.86 -1.29 +21.3tBrkfDtla pf N DTLAp 1.91 8.6 31.31 21.50 3 22.10 35 22.28 21.50 -.25 -23.3 BrkGblInf N INF 1.40 11.4 13.87 11.02 30 12.33 138 12.57 12.33 -.20 -4.6 BrkfInfra s N BIP 1.88 4.9 27 46.88 37.27 295 38.72 1384 38.93 38.21 -.28 -13.6 BrkfldPrp Q BPY 1.26 6.4 24.96 18.13 5261 19.62 24043 19.91 19.20 -.36 -11.5tBrkfldPr A n Q BPR 21.16 19.20 7476 19.49 33721 19.95 19.19 -.53 -6.3 BrfldPr pf n Q BPRAP 1.59 6.4 24.95 24.17 9 24.95 45 24.95 24.55 +.12 +1.0 BrkRlAs n N RA .20p 24.36 21.06 107 23.27 418 23.40 23.20 -.09 -.4 BrkfReEn N BEP 1.96 6.4 36.00 29.57 89 30.77 463 30.91 30.19 -11.9 BrklneB Q BRKL .40 2.2 20 19.35 13.63 161 18.00 727 18.20 17.90 -.15 +14.6 BrooksAuto Q BRKS .40 1.1 36 39.75 21.75 807 36.11 3300 39.68 35.87 -3.20 +51.4sBrwnBrn s N BRO .30 1.0 28 31.06 22.45 901 30.82 4506 31.06 30.34 +.34 BrownFA s N BF/A .79 1.4 33 57.70 40.66 20 54.68 126 54.78 52.55 +2.04 +9.4 BrownFB s N BF/B 31 59.58 42.52 759 54.02 3776 54.18 51.53 +1.96 BrukerCp Q BRKR .16 .5 31 36.53 28.13 263 35.27 2274 35.65 34.75 -.31 +2.8 Brunswick N BC .76 1.1 19 69.60 48.04 1150 68.31 2893 68.69 65.71 +1.89 +23.7 BrynMawr Q BMTC 1.00f 2.1 28 50.35 38.75 43 48.50 155 49.05 47.21 -.30 +9.7 Bsquare Q BSQR 5.55 1.75 11 2.45 36 2.45 2.25 +.15 -47.3 Buckeye N BPL 5.05 13.7 11 59.67 32.03 795 36.74 3392 36.76 35.04 +1.48 -25.9 Buckle N BKE 1.00e 4.5 11 29.65 14.23 600 22.45 2637 26.35 22.20 -3.30 -5.5 Buenavent N BVN 16.80 11.67 859 12.42 3582 12.55 12.07 -.17 -11.8 BldBear N BBW 28 10.45 7.25 50 8.80 426 9.35 8.75 -.40 -4.3tBldrFstSrc Q BLDR 13 23.28 15.26 1026 15.96 5987 16.38 15.26 +.34 -26.8 BungeLt N BG 2.00 3.1 28 83.20 61.28 1436 63.70 8439 64.97 62.35 -1.28 -5.0sBurlStrs N BURL 36 175.48 87.20 762 168.78 4311 175.48 167.82 +.60 +37.2 BusinFst n Q BFST .32 1.2 42 30.00 23.10 7 25.73 53 26.17 25.57 -.15 +1.9 BylineBc n N BY 24.80 19.02 30 23.23 185 23.25 22.63 +.40 +1.1C -:C&F Fnc Q CFFI 1.44f 2.3 19 67.40 45.28 7 61.55 21 63.60 60.06 -.75 +6.1tC&J Eng n N CJ 36.57 19.24 1028 19.30 4956 21.52 18.86 -1.65 -42.3 CTrkMH23 N MLPC .89e 5.8 16.87 12.85 15.23 4 15.23 15.04 +.01 +.1 CA Inc Q CA 1.02 2.3 22 44.25 31.45 2673 43.88 11273 43.97 43.74 +.08 +31.9 CAE Inc g N CAE .36 21.70 16.17 119 20.12 646 20.43 19.34 +.16 +8.4 CAI Intl N CAI 7 40.11 19.35 158 26.54 488 27.04 24.51 -.45 -6.3 CAS Med Q CASM 2.70 .59 96 2.15 281 2.37 2.12 -.09 +179.2 CASI Phr h Q CASI 8.89 .97 429 6.52 907 7.18 6.34 -.43 +100.6 CB FnSvcs Q CBFV .88 2.8 21 36.95 26.50 8 31.95 16 32.00 31.15 +.07 +6.5 CBAK En h Q CBAK 2.35 .49 26 .59 120 .66 .56 -.01 -60.0sCBIZ Inc N CBZ 28 24.35 14.35 215 24.00 660 24.35 23.70 +.10 +55.3 CBL Asc N CBL .80 18.1 2 9.10 3.80 1024 4.42 6938 4.53 4.26 -.04 -21.9 CBL pfD N CBLpD 1.84 10.3 24.96 16.30 64 17.91 224 18.42 17.71 -.39 -18.1 CBL pfE N CBLpE 1.66 10.4 25.08 15.06 43 15.98 154 16.43 15.80 -.37 -27.5 CBOE Glb Q CBOE 1.24f 1.2 42 138.54 91.10 745 104.33 3141 104.98 100.63 +3.53 -16.3 CBRE GRE N IGR .60 8.0 8.05 7.17 231 7.46 1039 7.60 7.44 -.12 -5.8 CBRE Grp N CBRE .20 .4 18 50.43 35.57 1479 45.80 5917 48.82 45.75 -3.01 +5.7 CBS A N CBS/A .72f 1.3 16 64.74 47.98 5 56.44 14 57.36 52.75 +2.93 -5.6 CBS B N CBS .72 1.3 13 64.51 47.54 6752 56.06 21762 57.15 51.50 +3.22 -5.0 CBTX Inc n Q CBTX .20 .6 38.71 27.00 67 36.13 344 37.09 35.75 -.44 +21.8 CCA Inds A CAW 14 3.70 2.44 1 2.85 6 2.85 2.80 -9.5 CDK Globl Q CDK .60 1.0 24 76.04 59.84 866 60.86 3648 62.63 60.03 -1.46 -14.6sCDW Corp Q CDW .84 1.0 31 89.17 58.57 471 87.66 2915 89.17 86.21 +.10 +26.1 CEVA Inc Q CEVA 31 51.80 26.10 96 30.50 392 30.90 29.85 -.10 -33.9sCF Inds s N CF 1.20 2.4 52.07 28.95 1578 50.93 9612 52.07 50.06 -1.02 +19.7 CGG rs N CGG 1 7.50 1.88 28 2.57 92 2.90 2.53 -.29 -42.5 CGI g N GIB 66.32 50.73 173 64.41 615 64.93 63.37 -1.16 +18.6 CH Robins Q CHRW 1.84 1.9 29 100.18 70.22 638 96.44 4394 98.00 95.47 +.82 +8.3 CHF Sol rs Q CHFS 24.45 .93 142 1.27 822 1.32 1.13 +.04 -63.3 CHS Inc pf Q CHSCP 2.00 6.7 31.39 28.89 20 29.77 45 30.50 29.75 -.68 -1.2 CHS pfB Q CHSCO 1.97 6.9 29.83 27.78 27 28.41 79 29.14 28.41 -.72 -1.4 CHS pfB2 Q CHSCN 1.78 6.4 29.99 26.16 25 27.71 82 29.10 27.62 -1.15 +1.3 CHS pfB3 Q CHSCM 1.69 6.4 28.75 25.56 41 26.53 110 27.35 26.51 -.88 +.2 CHS pfB4 Q CHSCL 1.88 6.8 29.81 27.15 28 27.57 111 28.36 27.52 -.64 -2.1 CIM CmTr Q CMCT .50a 3.3 41 20.45 11.75 2 15.00 5 15.60 15.00 -.47 -21.5 CIT Grp N CIT .64 1.2 21 56.14 43.25 548 54.20 1863 54.76 53.80 -.04 +10.1 CKE Inc N CK CKX Lands A CKX .12m 1.1 44 12.00 9.60 4 10.55 7 10.62 10.10 +.05 +3.6 CLPS Inc n Q CLPS 17.35 4.70 97 14.01 587 15.04 12.51 +.17 +154.3 CM Finan Q CMFN 1.00 10.8 8 10.20 7.40 27 9.25 158 9.60 9.15 +.05 +13.5sCM Fin23 n Q CMFNL 27.77 25.01 2 25.65 16 27.77 25.60 -.12 +2.3 CM SevSt n Q CMSS 11.00 9.59 9.99 54 10.00 9.99 +3.5 CM SvSt un Q CMSSU 11.00 9.93 10.85 100 10.85 10.85 +8.9 CM SevSt rt Q CMSSR .65 .01 1 .55 1 .55 .55 -.04 +71.9sCME Grp Q CME 2.80a 1.6 38 177.36 124.51 1399 173.78 7776 177.36 170.85 -.25 +19.0 CMS Eng N CMS 1.43 2.9 31 50.83 40.48 2337 50.09 8638 50.73 49.28 +.85 +5.9 CNA Fn N CNA 1.40f 3.1 13 55.62 44.27 113 44.92 552 45.64 44.57 +.02 -15.3 CNBFnPA Q CCNE .68f 2.2 17 32.86 23.82 20 31.55 82 32.41 30.51 +.72 +20.2 CNH Indl N CNHI .14e 1.2 15.65 10.09 1194 11.58 5092 11.80 11.46 -.41 -13.6 CNO Fincl N CNO .40 1.9 14 26.47 18.65 796 21.24 3581 22.03 21.18 -.27 -14.0 CNOOC N CEO 4.92e 2.8 185.72 117.85 170 174.58 605 178.56 165.20 +.69 +21.6 CNX Midst N CNXM 1.34 7.0 11 21.05 15.25 104 19.17 407 19.91 19.06 -.43 +14.3 CNX Resc N CNX .04 .3 18.37 11.69 1669 14.92 7706 16.06 14.54 -1.02 +2.0sConslCoal n N CCR 2.05f 11.3 19.16 13.15 45 18.20 147 19.16 18.00 -.20 +16.3 CONSOL n N CEIX 12 48.12 19.51 188 43.99 961 44.80 42.21 +1.09 +11.3 CPFL Eng N CPL .12e 1.1 17.69 10.36 27 11.39 185 11.57 10.81 +.77 -1.0 CPI Aero A CVU 13 11.75 7.60 17 8.40 57 8.95 8.35 +.05 -6.1 CPI Crd rs Q PMTS 7.80 1.93 18 3.41 203 3.86 3.24 +.25 -7.1 CPS Tech Q CPSH 27 2.20 1.04 1.59 3 1.63 1.57 -.08 -4.2 CRA Intl Q CRAI .68 1.2 27 58.75 36.53 26 56.17 161 57.35 54.93 -.99 +25.0sCRH Med A CRHM 4.40 1.46 92 4.25 373 4.40 4.00 +.10 +60.4 CRH N CRH .72e 2.3 39.32 31.38 592 31.95 2202 33.17 31.86 -.94 -11.5 CRISPR n Q CRSP 73.90 16.16 471 50.14 2913 59.00 49.36 -6.53 +113.5 CSG Sys Q CSGS .84 2.2 24 48.82 36.38 198 37.83 750 38.31 37.08 +.48 -13.7 CSI Comp Q CCLP .75 13.6 8.05 4.51 154 5.52 446 5.91 5.25 -.39 +.9 CsopChiA50 N AFTY 1.17e 8.2 20.51 13.83 4 14.23 10 14.77 14.23 -.47 -19.2 Csop ChInt N CNHX 31.99 24.65 24.65 -15.4 CSP Inc Q CSPI .60f 4.3 30 18.89 8.75 4 13.85 11 14.10 13.50 +.62 -12.4 CSS Inds N CSS .80 5.7 30.29 13.56 19 14.11 129 14.51 13.62 +.23 -49.3 CSW Ind n Q CSWI 39 57.20 39.40 41 56.05 191 56.60 55.20 +.05 +22.0 CSX Q CSX .88 1.2 11 76.24 48.26 5258 73.63 21075 74.91 73.41 -.53 +33.8 CTI BioP rs Q CTIC 5.36 1.70 206 1.85 1054 1.96 1.84 -.03 -31.0 CTI Inds Q CTIB 5.09 3.25 3.76 17 4.09 3.66 -.53 -7.6 CTS N CTS .16 .4 30 39.20 22.10 73 36.30 386 37.10 35.98 -.65 +41.0 CUI Glbl Q CUI 4.35 2.14 33 2.16 153 2.29 2.15 -.10 -21.5 CURO Gp n N CURO 62 32.10 13.50 65 30.43 538 31.29 30.19 -.43 +116.1 CVB Fncl Q CVBF .56 2.3 20 25.49 19.58 1159 23.99 4499 24.24 23.90 -.06 +1.8 CVD Eqp Q CVV 16 13.50 5.25 11 6.39 62 6.71 6.25 -.06 -45.0 CVR Engy N CVI 3.00f 8.0 47.67 20.96 833 37.66 3224 39.08 36.07 -.39 +1.1 CVR Ptrs N UAN .71e 19.4 4.20 2.61 86 3.66 347 3.89 3.63 -.23 +11.6 CVR Rfng N CVRR 2.95e 18 26.00 8.08 350 20.15 1356 22.15 19.85 -1.25 +21.8 CVS Health N CVS 2.00 2.6 14 84.00 60.14 9982 77.29 44261 77.42 72.82 +2.05 +6.6 CWA Inco n N CWAI 26.93 24.45 24.87 -2.7 CabGS flt34 N GYB .83 3.7 23.45 21.60 4 22.27 215 22.65 22.27 -.23 -3.1 CabcoJCP97 N PFH 1.91 19.3 17.40 8.74 11 9.91 35 9.91 9.53 +.35 -32.8 CabAT&T34 N GYC .83 3.4 25.05 21.30 1 24.10 5 24.10 22.98 +1.16 +6.8sCableOne n N CABO 8.00f .9 43 845.35 597.40 35 851.00 121 856.84 825.17 +13.26 +21.0 Cabot N CBT 1.32 2.1 15 68.63 52.13 308 63.70 1581 65.31 63.14 -1.22 +3.4 CabotMicro Q CCMP 1.60 1.5 33 123.76 69.09 204 107.70 913 112.31 106.83 -5.03 +14.5tCabotO&G N COG .24 1.1 41 29.57 21.71 6662 21.84 24813 23.87 21.48 -1.99 -23.6sCACI N CACI 17 200.85 121.60 152 196.15 641 200.85 192.35 +1.15 +48.2 Cactus n N WHD 37.50 19.18 327 33.78 2393 36.48 32.41 -.40 +66.8 CadencB n N CADE .60f 2.1 27 31.44 20.40 1566 28.15 4298 28.63 27.77 -.10 +3.8 Cadence Q CDNS 46 47.40 35.49 1520 46.44 7380 47.27 45.70 -.60 +11.0 Cadiz h Q CDZI 14.75 8.85 88 11.45 579 11.90 10.65 +1.85 -19.6 CaesarStne Q CSTE .44e 2.3 40 30.45 12.50 137 19.20 626 19.46 18.49 +.25 -12.7 CaesarsEnt Q CZR 14.50 8.55 15318 9.70 58280 10.25 9.45 -.50 -23.3 CafePress Q PRSS 2.30 1.12 5 1.30 32 1.30 1.22 +.01 -29.5 Cal-Maine Q CALM 2.52e 5.1 23 52.30 35.55 264 49.45 1089 49.93 48.55 +11.2 Caladriu rs Q CLBS 11.65 2.63 21 5.47 176 5.72 5.24 +.20 +55.8 CalaCvHi Q CHY 1.20 9.1 13.30 10.60 149 13.16 707 13.24 13.04 -.09 +11.1 CalaCvOp Q CHI 1.14 9.1 12.66 10.01 184 12.53 767 12.60 12.41 -.07 +12.0 CalaCv&Inc Q CCD 2.00 9.0 22.79 18.15 32 22.19 156 22.40 22.10 -.12 +10.6 CalaGDyIn Q CHW .84 9.2 9.87 8.57 144 9.11 790 9.21 9.02 -.03 +.3 CalaGTR Q CGO 1.20 8.2 16.34 13.18 25 14.68 96 15.06 14.59 -.32 -2.5 CalaStrTR Q CSQ .99 7.5 13.56 11.00 204 13.23 967 13.45 13.22 -.13 +9.5 CalAmp Q CAMP 30 25.45 18.16 314 23.04 1179 23.49 22.73 -.46 +7.5sCalavoGr h Q CVGW .95f .9 43 107.53 65.85 279 107.10 918 107.60 97.85 +1.25 +26.9 CaledoMn n A CMCL .28 4.6 9.94 5.17 15 6.11 39 6.39 6.01 -.05 -17.3 Caleres N CAL .28 .8 16 41.09 26.54 459 35.90 3038 40.73 35.53 -4.58 +7.2 Continued on next page Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 4 www.sunnewspapers.net The Sun/Saturday, September 8, 2018

PAGE 60

CalifRes rs N CRC 48.85 7.35 1415 36.90 6736 42.49 35.50 -4.64 +89.8 CalifWtr N CWT .75 1.8 30 46.15 35.25 146 41.75 786 42.20 40.75 +.60 -7.9 Calithera Q CALA 18.35 4.05 241 5.05 1190 5.70 4.95 -.40 -39.5sCalix N CALX 8.00 4.65 343 8.25 947 8.30 7.65 +.45 +38.7 CallGolf N ELY .04 .2 49 23.60 13.49 645 22.94 3230 23.47 22.61 +.13 +64.7 CallonPet N CPE 21 14.65 9.34 4611 10.60 16451 11.54 10.53 -.70 -12.8 Callon pfA N CPEpA 5.00 9.6 53.15 47.11 8 52.35 20 52.65 51.90 +.42 +2.1 CalumetSp Q CLMT 9.95 6.10 678 6.90 1742 7.05 6.20 -10.4 Calyxt n Q CLXT 31.89 13.09 146 16.41 395 18.41 15.75 -.52 -25.5 CambrE rs A CEI .40 .08 .10 -19.7 CambLrn Q ABCD 1.36 11.0 40 13.98 5.19 84 12.37 425 13.34 12.25 -1.01 +117.8sCambrex N CBM 25 67.85 42.55 190 66.95 1113 67.85 65.40 -.45 +39.5 CambriaYld N SYLD .49e 1.2 41.00 33.49 19 39.94 35 40.53 39.84 -.40 +4.0 CambFgnY N FYLD .75e 3.0 27.94 23.06 1 24.66 264 25.20 24.60 -.64 -6.5 CambGblV N GVAL .54e 2.4 28.50 22.85 31 22.90 87 23.31 22.86 -.71 -10.6 CamGblMo N GMOM .56e 2.1 29.42 26.00 3 26.51 66 27.13 26.49 -.63 -3.2 CambGlAss A GAA .55e 2.1 28.60 26.41 6 26.54 37 26.79 26.52 -.36 -3.4tCambrEmS N EYLD 38.25 30.80 1 30.95 13 31.57 30.80 -.95 -10.8 CambEq n N CCOR 26.18 24.00 19 25.60 48 25.64 25.31 +.20 -.9 CambTail n N TAIL 24.56 20.34 7 20.57 67 20.66 20.43 -.00 -8.9 CamValMom N VAMO 28.07 23.36 7 25.60 25 26.25 25.60 -.63 +2.6 CambrBc n Q CATC 2.00f 2.2 95.06 70.00 6 90.49 17 90.50 88.75 +.96 +13.4 CamdnN s Q CAC 1.20 2.6 23 47.86 37.10 12 45.86 94 46.36 45.26 +.12 +8.9 CamdenPT N CPT 3.08 3.3 25 96.39 78.19 343 93.99 1794 95.31 93.49 -1.07 +2.1 Cameco g N CCJ .40 12.19 7.68 1994 9.72 8906 10.33 9.39 -.69 +5.3 CampSp N CPB 1.40 3.5 14 51.07 32.63 3216 40.22 13952 40.45 39.23 +.77 -16.4 CampWrl n N CWH .54 2.6 47.62 18.16 1469 20.52 4195 21.04 19.71 -.19 -54.1 Camtek h Q CAMT .56 6.3 14 11.11 4.48 193 8.83 1148 10.14 8.50 -1.30 +54.4 Can-Fite A CANF 2.75 1.12 71 1.35 499 1.38 1.21 +.07 -8.8 CdaGoose n N GOOS 68.75 17.89 458 55.90 3137 60.76 54.55 -4.97 +77.1 CIBC g N CM 4.49e 8 100.01 83.87 250 93.34 1928 94.15 92.18 -.34 -4.2 CdnNR gs N CNI 1.82f 90.57 70.59 765 86.18 3329 88.43 85.63 -2.39 +4.5 CdnNRs gs N CNQ 1.34 38.20 29.20 3212 32.43 9239 34.26 31.72 -1.74 -9.2 CP Rwy g N CP 2.60f 211.44 154.53 363 207.80 1964 210.11 206.17 -2.75 +13.7 CdnSolar Q CSIQ 6 19.09 11.37 758 14.65 2268 14.67 14.03 +.29 -13.1 CancrGen h Q CGIX 3.50 .82 88 .98 250 .00 .89 +.08 -47.0 CannaeHl n N CNNE 21.34 16.16 214 19.72 945 19.90 19.28 +.28 +15.8tCanon N CAJ 40.67 30.86 279 30.60 1058 31.53 30.49 -1.49 -18.2stCanopyGr n N CGC 13076 51.53 13076 52.74 48.80 CantelMed N CMD .17e .2 41 130.92 80.16 177 96.39 755 97.74 93.74 -.61 -6.3 CantbryPk Q CPHC .28 1.8 24 17.72 11.26 3 15.70 12 15.72 14.91 +.45 -3.4 CpStarFn n Q CSTR .04p 49 22.22 16.80 14 17.30 77 17.52 17.29 -.17 -16.7 CapCtyBk Q CCBG .36f 1.5 21 26.50 19.76 18 24.24 68 24.64 23.54 -.28 +5.7 CapOne N COF 1.60 1.6 16 106.50 76.98 1789 98.37 7981 100.89 97.75 -.72 -1.2 CapOne pfC N COFpC 1.56 6.1 26.79 25.49 49 25.74 125 26.00 25.70 -.18 -1.7 CapOne pfD N COFpD 1.68 6.4 27.34 25.82 84 26.11 216 26.27 26.03 -.13 -2.6 CapOne pfF N COFpF 1.55 6.0 27.31 25.49 29 25.90 155 26.30 25.87 -.32 -4.2 CapOne pfB N COFpP 1.50 5.9 25.80 24.91 34 25.26 135 25.57 25.25 -.26 -.2 CpOne pf H N COFpH 27.19 25.12 30 25.85 161 26.20 25.80 -.33 -4.0 CapOne pfG N COFpG 25.55 23.25 47 24.74 229 25.07 24.70 -.22 -1.2tCapProd Q CPLP .32 11.6 15 3.71 2.74 775 2.77 4704 3.00 2.72 -.23 -17.7 CapSenL N CSU 16.72 7.18 1080 8.88 1589 8.99 8.57 +.01 -34.2sCapSwst Q CSWC 1.36f 7.0 19 19.64 14.85 33 19.30 136 19.64 19.18 +16.6 CapitalaF Q CPTA 1.00 11.4 12 10.00 6.88 42 8.81 193 8.89 8.73 +.03 +21.0 Capitala22 Q CPTAL 1.50 6.0 25.97 24.13 4 25.04 20 25.23 24.95 -.15 -.6 CapFedFn Q CFFN .34a 2.6 21 15.11 12.19 177 13.30 768 13.38 13.16 +.09 -.8 CapInv n N CIC 10.10 9.60 0 9.88 424 9.90 9.85 +.02 +2.1 CapInv wt N CIC/WS 1.20 1.05 1.10 Capricor Q CAPR 4.25 .96 85 1.14 314 1.23 1.09 -.07 -27.8 CapsteadM N CMO .64 7.5 13 9.89 8.01 405 8.54 1774 8.62 8.40 +.14 -1.3 Capstd pfE N CMOpE 1.88 7.4 25.85 24.62 36 25.25 111 25.34 25.21 -.4 CpstnTur rs Q CPST 1.90 .58 466 1.10 1697 1.19 1.09 -.03 +42.2 CarGurus n Q CARG 56.17 25.85 613 47.68 3084 49.67 46.61 -1.64 +59.0 CaraThera Q CARA 22.29 11.11 341 19.93 1932 20.58 19.30 -.24 +62.8 CarboCer N CRR 12.69 6.10 396 7.58 1247 8.78 7.50 -1.07 -25.5 CarbBlk n Q CBLK 35.00 19.76 204 24.27 1090 25.60 23.68 -1.06 +1.4sCarbonite Q CARB 43.30 19.00 629 42.80 1795 43.63 40.65 +1.25 +70.5 CardnlHlth N CAH 1.90 3.6 75.75 48.14 2482 52.62 12359 52.69 50.79 +.43 -14.1 CardiovSys Q CSII 39.50 20.58 155 38.48 817 39.07 37.14 -.05 +62.4 Cardlytc n Q CDLX 25.71 11.10 70 21.04 489 21.20 19.71 +.65 +57.4 Cardtronic Q CATM 24 39.10 15.80 283 33.57 1582 35.07 33.37 -1.52 +81.3 CareTrust Q CTRE .82 4.6 35 19.82 12.73 317 17.92 1490 18.49 17.80 -.53 +6.9 Care.com N CRCM 22.95 13.15 284 19.80 1159 19.84 18.16 +.37 +9.8sCareDx h Q CDNA 27.12 2.56 664 25.50 4081 27.12 22.33 +1.19 +247.4 CareerEd Q CECO .30f 2.0 19.07 9.00 334 15.07 1277 16.04 14.96 -.88 +24.8 Carlisle N CSL 1.48 1.2 21 129.47 93.53 464 126.85 1616 127.66 124.91 +.04 +11.6 CarlyleGp Q CG 1.38e 6.2 9 25.90 19.50 497 22.30 1891 23.20 21.80 -.90 -2.6 CarlGp pfA Q TCGP 1.47 6.3 25.85 23.17 36 23.49 190 23.97 23.44 -.41 -7.4 CarMax N KMX 21 81.67 57.05 896 78.86 5245 79.93 77.59 +.81 +23.0 Carnival N CCL 2.00 3.2 15 72.70 56.45 2365 62.06 12870 62.20 60.76 +.57 -6.5 CarnUK N CUK 1.80f 2.9 72.29 56.76 431 61.38 975 61.54 60.17 +.46 -7.4 CaroFin s Q CARO .28 .7 21 45.58 31.60 51 41.53 360 41.57 40.50 +.38 +11.8 CarolTrBk Q CART 30 10.00 7.40 8.10 4 8.15 8.06 +.01 -15.2 CarpTech N CRS .80f 1.4 44 61.49 38.38 117 56.79 790 59.54 56.01 -2.88 +11.4 CarrSrv N CSV .30 1.3 16 28.96 22.16 104 22.65 352 22.80 22.23 -.12 -11.9 Carrizo Q CRZO 48 31.57 11.10 1702 22.94 7191 24.77 22.27 -1.28 +7.8 CarrolsRst Q TAST 20 16.40 9.90 164 15.55 765 15.95 15.30 -.25 +28.0 Cars.cm N CARS 32.94 20.94 566 26.15 3062 27.43 25.67 -.76 -9.3 Carters N CRI 1.80 1.8 15 129.00 88.98 1138 97.46 4535 107.25 95.70 -8.47 -17.0sCarvana A n N CVNA 67.98 12.17 1387 61.50 5938 67.98 57.24 -3.24 +221.7 CarverBc lf Q CARV 40 11.94 2.01 32 4.01 85 4.79 3.79 -.74 +37.9 CasaSys n Q CASA 79 34.21 11.26 547 14.93 3615 15.31 14.27 +.24 -15.9sCasellaW Q CWST 30.51 16.64 249 31.63 765 31.67 28.11 +3.25 +37.4 Caseys Q CASY 1.16f 1.0 29 128.51 90.42 435 114.99 1402 117.00 113.37 +.82 +2.7 CassInfo Q CASS 1.04 1.5 34 74.49 53.23 18 70.42 72 72.52 69.57 -1.11 +21.0 CastleBr A ROX 1.49 .98 827 .98 1699 1.16 .98 -.17 -19.6 CastlightH N CSLT 5.95 2.65 533 3.05 1880 3.15 2.88 +.05 -18.7 Catabasis n Q CATB 3.78 .61 1149 .71 5762 .80 .66 -.00 -52.6 Catalent N CTLT 71 47.87 36.73 1153 41.10 3942 41.94 40.31 -.70 CatalstB rs Q CBIO 37.00 3.27 193 10.18 648 10.93 9.74 -.75 -25.4 CatalystPh Q CPRX 4.51 2.18 549 3.24 2626 3.52 3.19 -.13 -17.1 Catasys n Q CATS 9.80 3.30 35 9.63 99 9.79 8.70 +.55 +156.8 CatchMTim N CTT .54 4.4 13.73 11.49 128 12.22 558 12.60 12.18 -.32 -6.9 Caterpillar N CAT 3.44f 2.4 17 173.19 116.50 4007 141.32 19205 142.14 136.93 +2.47 -10.3 CathayGen Q CATY .96 2.3 16 45.59 34.00 159 42.29 729 42.71 42.04 -.01 +.3 CatoCp N CATO 1.32 6.3 21 26.88 10.76 263 21.10 1216 21.74 20.79 -.35 +32.5sCavcoInd Q CVCO 37 250.63 133.36 48 244.45 182 250.63 241.53 -.95 +60.2 CecoEnv Q CECE .30 3.5 9.42 4.00 64 8.47 332 8.56 8.17 +.03 +65.1 CedarF N FUN 3.56 6.4 15 70.82 50.10 240 55.52 940 56.45 51.69 +3.27 -14.6 CedarRlty N CDR .20 4.3 11 6.29 3.54 312 4.63 1249 4.67 4.46 +.16 -23.8 CedarR pfB N CDRpB 1.81 7.4 25.61 22.03 1 24.57 15 24.98 24.55 -.34 -2.8 CedrRT pfC N CDRpC 1.63 7.1 25.39 18.82 9 23.08 31 23.70 21.74 +.23 -7.8sCel-Sci rs A CVM 4.44 .82 2698 3.61 12248 4.44 2.60 +.93 +91.0 Celanese N CE 2.16f 1.9 12 119.29 95.45 952 115.02 3298 116.35 113.85 -1.81 +7.4 Celcuity n Q CELC 29.19 11.10 23 21.50 108 24.50 20.38 -3.22 +13.5 Celestic g N CLS 10 12.76 9.79 278 12.07 1075 12.24 11.93 -.23 +15.2 Celgene Q CELG 27 147.17 74.13 3583 90.46 18519 94.00 88.56 -3.99 -13.3 Celgene rt Q CELGZ 2.65 .11 5 1.62 127 1.65 1.55 -.03 +67.0 Cellcom N CEL 6 10.62 5.43 6 5.92 23 6.05 5.72 +.05 -42.0 CelldexTh Q CLDX 3.26 .40 1727 .46 6623 .51 .43 -.04 -83.8 CellectBio n Q APOP 13.50 4.40 4 5.05 33 5.34 4.75 -.50 -27.9 Celct wtA Q CLRBZ .85 .39 .49 -1.6tCellectar rs Q CLRB 20.40 2.52 132 2.51 442 3.10 2.50 -.50 -81.7 Cellectis n Q CLLS 38.85 22.00 152 26.17 670 29.17 25.56 -3.30 -10.2 CallularBio Q CBMG 23.00 9.15 33 21.65 114 22.00 20.40 +.40 +92.4 Celsion rs Q CLSN 6.06 1.26 115 2.85 1012 3.10 2.75 +6.3 CelsiusH n Q CELH 7.00 3.05 43 4.42 135 4.56 4.26 -.15 -15.8 Celyad n Q CYAD 64.75 25.55 6 27.54 28 30.15 27.54 -2.93 -36.1tCementos N CPAC .50e 5.2 14.11 9.20 114 9.60 120 10.82 9.20 -1.22 -22.6 Cemex N CX .29t 9.51 5.72 4385 6.79 19232 7.05 6.66 -.30 -9.5tCemig pf N CIG .08e 4.5 2.93 1.65 3743 1.77 19405 1.82 1.65 -.02 -14.1tCemig N CIG/C .08e 4.9 2.77 1.56 0 1.65 7 1.67 1.56 +.01 -11.1tCemtrex rs Q CETX .02p 5 3.57 1.37 109 1.48 402 1.66 1.30 -.17 -41.9tCemtrx pf Q CETXP .58t 7.62 3.50 6 3.81 21 3.95 3.50 -.23 -24.7 CenovusE N CVE .20 7 11.52 7.09 6387 8.88 14673 9.26 8.25 -.43 -2.7sCentene s N CNC 22 147.93 83.56 915 146.05 4870 148.24 143.89 -.43 +44.8 CntRsDvA Q CDEV 22.14 15.78 3427 19.22 10727 19.54 18.69 -.05 -2.9 CC MLPInf N CEN 1.25 12.9 11.48 8.12 162 9.71 670 9.90 9.66 -.02 -2.5 CenterPnt N CNP 1.11 3.9 20 30.45 24.81 2139 28.51 14133 29.00 27.65 +.72 +.5 CntrStBk Q CSFL .40 1.3 32.27 21.77 367 30.49 2151 31.22 30.34 -.13 +18.5 CentElBr B N EBR/B 9.06 3.43 6 4.66 63 4.67 4.10 +.21 -31.4 CentElecBr N EBR 7.86 3.14 196 3.99 1328 4.11 3.58 +.04 -30.0 CEurMed Q CETV 5.20 3.40 65 3.60 255 3.80 3.55 -.20 -22.6 CnEurRusT N CEE .56e 2.5 28.32 22.26 6 22.50 37 23.09 22.38 -.61 -7.7 CentrlFd rs Q CFBK 29 15.13 12.32 3 14.48 7 15.00 14.47 -.12 -4.3 CFCda g A CEF .01 .1 13.75 12.57 13.50 +.7 CentGard lf Q CENT 21 45.02 34.78 81 39.92 412 40.89 39.25 +.22 +2.6 CenGrdA lf Q CENTA 41.97 32.57 1006 36.90 2265 37.50 36.06 +.57 -2.1 CenPacFn N CPF .84 3.0 17 33.15 27.19 79 28.36 534 28.54 27.98 +.03 -4.9 CentSecur A CET 1.78e .7 29.94 24.64 29 29.48 119 29.93 29.37 -.27 +7.6 CntlVyCm Q CVCY .32f 1.5 17 22.75 18.05 13 21.63 46 21.70 21.23 +.02 +7.2tCentrusEn A LEU 5.14 2.18 17 2.32 92 2.99 2.18 +.04 -42.1 CentAl Q CENX 18 24.77 11.04 2257 11.60 7859 13.14 11.23 -1.02 -40.9 CntyBcMA Q CNBKA .48 .7 89.40 65.20 1 71.30 11 72.05 71.20 +.05 -8.9 CentCas Q CNTY 49 9.85 6.63 44 7.80 240 8.00 7.64 -.20 -14.6 CentCmtys N CCS 10 36.00 21.95 323 28.05 950 29.95 27.95 -1.20 -9.8 CntryLink N CTL 2.16 9.8 9 24.20 13.16 6503 21.94 41335 22.43 21.06 +.58 +31.5 CeragonN Q CRNT 4.15 1.64 145 3.00 1092 3.23 3.00 -.23 +51.5 Cerecor n Q CERC 5.74 .67 30 4.46 193 4.85 4.38 -.37 +39.4 CerdHCM n N CDAY 42.46 29.68 212 37.72 847 39.30 36.07 -.78 +23.6 Cerner Q CERN 33 73.86 52.05 1232 64.23 6176 66.05 63.50 -.88 -4.7 CerusCp Q CERS 8.05 2.43 672 7.27 2863 7.80 7.21 -.51 +115.1 Cervecer N CCU .35e 1.3 30.35 24.37 300 26.22 1236 26.43 25.17 -.18 -11.4 CescaTh h Q KOOL 6.44 .22 371 .42 2574 .51 .38 -.02 -86.0 Chaisma n Q CHMA 2.95 1.20 64 2.45 456 2.75 2.25 +.10 +44.1 ChampO hrs Q CSBR 9.45 2.78 76 8.55 144 9.31 8.25 -.27 +120.4 Changyou Q CYOU 5 27.99 12.68 123 13.55 442 14.10 12.94 +.06 -45.4 ChannAdv N ECOM 15.63 8.30 70 12.10 341 13.05 11.75 -.95 +34.4 Chantic rs Q BURG 5.15 1.81 21 2.55 132 2.68 2.41 -.06 -3.2 CharahSol n N CHRA 12.00 6.28 161 7.00 392 7.50 6.64 -.33 -41.7 CharlsCol h Q CTHR 1.60 .80 75 1.01 205 1.05 .95 -.02 -25.2 ChRvLab N CRL 25 130.66 96.70 325 126.32 1579 126.95 123.16 +2.81 +15.4 ChartInds Q GTLS 50 80.31 33.50 198 74.49 719 76.25 73.89 -1.06 +59.0 ChartCm n Q CHTR 99 404.72 250.10 1498 305.19 6182 316.67 303.09 -5.21 -9.2 ChaseCorp A CCF .80f .6 37 131.70 93.25 22 124.55 75 126.40 121.15 +.60 +3.4 ChathLTr N CLDT 1.32 6.2 29 23.91 17.90 367 21.24 988 21.51 20.94 -.21 -6.7 ChkPoint Q CHKP 22 119.20 93.76 655 115.42 3373 116.78 114.58 -.77 +11.4 CheckC nrs Q CHEK 24.00 3.08 87 3.98 1126 4.50 3.98 -.05 -61.9 ChckPnt n Q CKPT 10.50 2.22 106 4.17 847 4.75 3.64 -.03 +7.5 Cheesecake Q CAKE 1.32f 2.4 18 60.19 38.34 754 55.08 2633 55.63 52.35 +1.91 +14.3 CheetahM N CMCM 18.18 7.38 491 9.67 4550 10.32 9.35 -.33 -20.0 ChefsWhs Q CHEF 61 31.90 16.15 513 30.65 1129 30.65 29.00 +1.25 +49.5sChegg N CHGG 32.82 13.52 727 31.28 3714 32.82 30.15 -1.10 +91.7 Chembio Q CEMI 11.55 5.75 10 10.20 34 10.40 10.09 -.25 +24.4 Chemed N CHE 1.12 .4 28 335.99 186.09 81 313.54 388 323.54 312.85 -10.00 +29.0 ChemFinl Q CHFC 1.36f 2.4 18 59.83 43.61 215 56.77 770 57.77 56.23 -.35 +6.2 ChemoCntx Q CCXI 40 15.08 5.42 383 10.77 876 13.50 10.73 -2.41 +81.0 Chemours n N CC 1.00f 2.3 11 58.08 42.00 1393 44.00 6512 45.16 42.93 +.40 -12.1 ChemungF Q CHMG 1.04 2.4 25 56.83 39.78 12 44.20 80 44.52 40.50 +2.20 -8.1 CheniereEn A LNG .56p 69.50 41.77 1612 65.83 8008 68.00 63.11 -1.10 +22.3 ChenEnLP A CQP 2.24 5.8 40.01 26.41 260 38.64 1181 38.87 37.60 +.74 +30.4 ChenEnHld A CQH 2.04f 6.5 31 33.59 24.03 94 31.18 432 32.24 30.41 -.51 +12.6 Cherokee h Q CHKE .20 23.0 4.80 .38 46 .87 371 .95 .82 +.01 -54.2 CherHMtg N CHMI 1.96 10.4 4 19.20 16.01 95 18.76 430 18.93 18.58 +.16 +4.3 ChrHMt pfA N CHMIpA 2.05 8.0 26.03 24.47 4 25.60 14 25.62 25.56 +.02 -.8 ChesEng N CHK 7 5.60 2.53 35427 4.03 113654 4.49 3.88 -.40 +1.8 ChesEn pfD N CHKpD 4.50 8.3 58.43 45.99 3 54.09 9 55.48 53.59 -1.23 +8.8 ChesGranW N CHKR .32e 18.5 1 2.30 1.20 63 1.70 346 1.75 1.65 -8.1sChespkLdg N CHSP 1.60 4.8 34 33.46 24.90 170 33.26 1185 33.46 32.27 +.35 +22.8sChespkUtil N CPK 1.48f 1.7 25 88.20 66.35 48 87.65 216 88.20 85.55 +1.65 +11.6 Chevron N CVX 4.48 3.9 51 133.88 108.02 6575 114.60 24539 119.63 113.39 -3.86 -8.5 ChiRivet A CVR .84 2.6 33.52 27.00 0 31.71 1 31.94 31.01 +.10 -.3 ChkSoup n Q CSSE .45p 11.41 6.19 4 10.29 20 10.35 10.25 +.04 +14.3 ChkSoup pf Q CSSEP 2.44 9.5 26.56 24.05 2 25.58 17 25.58 25.00 +.56 +2.7 Chicos N CHS .34 4.0 11 10.90 7.07 1562 8.51 8310 9.26 8.47 -.61 -3.5 ChildPlace Q PLCE 2.00 1.5 29 161.65 99.90 573 130.60 2214 140.15 129.25 -9.65 -10.1 Chimera rs N CIM 2.00 10.6 8 19.77 15.77 1131 18.93 4541 19.10 18.64 +.30 +2.4 Chimer pfA N CIMpA 2.00 7.8 26.74 24.51 4 25.77 26 25.93 25.73 -.08 -.2 Chimer pfB N CIMpB 2.00 7.7 26.47 24.88 13 25.89 36 26.02 25.81 -.13 +.3tChimerix Q CMRX 5.94 3.74 130 3.90 621 4.09 3.73 -.09 -15.8 ChAdvCns Q CADC 10.20 1.60 18 4.00 111 5.35 3.90 -7.0 ChinaAuto Q CAAS 6 5.90 3.64 2 3.91 60 4.27 3.90 -.32 -18.5 ChinaBio Q CBPO 22 107.44 71.85 300 82.34 760 90.09 81.66 -7.32 +4.5 ChinCer rs Q CCCL 4.28 1.25 11 1.40 20 1.47 1.40 -.05 -41.4 ChiCmCr h Q GLG 4.00 .46 19 .76 87 .89 .74 -.08 -44.9 ChiCustR n Q CCRC 35.10 7.90 47 9.88 214 10.20 9.52 +.12 -42.1 ChinaDEd N DL .45e 11 10.71 6.61 33 9.35 136 9.39 8.93 +.34 +.9 ChinaEAir N CEA 45.33 24.44 7 31.16 61 31.97 31.10 -.79 -13.8 ChiFnOnl Q JRJC 4.14 1.70 15 1.81 64 1.83 1.70 +.02 -32.5tChinaFd N CHN .55e 2.9 24.76 19.14 20 19.20 77 19.75 18.71 -.64 -11.3 ChinaGreen N CGA .10e 10.3 1 2.11 .95 52 .97 372 1.05 .96 -.08 -21.8 ChinaHGS Q HGSH 2 4.48 1.18 20 1.30 50 1.41 1.28 -.08 +5.5tChnaIntNt n Q CIFS 66.10 8.50 54 9.29 343 10.86 8.50 -.72 -77.9 ChinaJJ h Q CJJD 1.79 1.17 187 1.55 752 1.56 1.32 +.21 +24.6 ChinLend h Q CLDC .32e 33.7 7.75 .85 275 .95 449 1.14 .90 +.01 -69.5tChinaLife s N LFC .14e 1.3 17.85 10.77 827 10.70 3373 11.30 10.64 -.63 -31.5 ChinaMble N CHL 3.50e 7.3 53.24 43.25 1190 47.92 4667 48.63 47.52 +1.09 -5.2tChinaNRes Q CHNR 4.23 1.80 1.92 30 1.94 1.80 -.00 -28.3 ChiNBorun N BORN 2 1.57 1.07 12 1.12 71 1.15 1.08 +.02 -10.8 ChOnlEd n N COE 15.42 8.00 16 8.50 25 9.15 8.38 -.79 -32.0 ChinaPet N SNP 3.73e 4.0 105.61 69.60 194 93.71 739 99.69 92.93 -3.24 +27.7 ChinaPhH A CPHI 1.45 .15 126 .23 523 .26 .22 -.01 +30.1 ChinRap n N XRF 12.86 1.60 45 2.43 196 2.59 2.32 -.15 -57.5 ChiRecy rs Q CREG 9.39 .95 81 1.20 879 1.55 1.16 -.03 -57.1 ChinaSoAir N ZNH .64e 2.0 70.52 29.63 23 31.40 216 32.88 31.15 -1.90 -39.4 ChnaTcF rs Q CNTF 4.07 1.75 1 2.23 32 2.29 2.12 +.03 -13.9 ChinaTel N CHA 1.21e 2.4 53.78 41.28 57 49.83 225 50.35 48.20 +2.63 +5.0 ChinaUni N CHU 15.53 11.25 577 11.85 1556 12.11 11.74 +.13 -12.4 ChXDPlas Q CXDC 2 5.00 3.13 7 3.38 29 3.45 3.35 -.03 -26.6 ChinaYuch N CYD .73e 3.9 6 27.98 18.00 40 18.76 137 20.18 18.75 -1.35 -21.8 ChiCache lf Q CCIH 4.75 .77 18 1.10 153 1.17 1.09 -.04 -34.9 ChinaNt rs Q CNET 11.90 .94 87 1.85 335 2.01 1.83 -.16 +69.7tChipMOS Q IMOS 1.97e 14.7 17 21.90 13.34 18 13.44 146 13.93 13.34 -.30 -23.9 Chipotle N CMG 530.68 247.52 780 482.03 2917 483.29 468.17 +6.85 +66.8 ChoiceHtls N CHH .86 1.1 39 85.35 59.90 217 78.45 1220 78.80 77.33 +.40 +1.1 ChrisBnk N CBK 1.54 .75 72 .80 467 .97 .80 -.18 -37.0 ChromaDx n Q CDXC 7.24 3.12 496 3.92 913 4.55 3.83 -.61 -33.3 ChubbLtd N CB 2.92e 2.1 17 157.50 123.96 1036 136.61 4675 137.81 134.90 +1.37 -6.5 ChungTel N CHT 1.29e 3.7 39.33 33.54 152 34.82 335 35.06 34.59 -.37 -1.7sChurchDwt s N CHD .87f 1.5 58.29 43.21 1230 58.69 6059 58.94 56.06 +2.11 +17.0 ChrchllD Q CHDN 1.52f .6 31 314.60 192.60 71 258.15 326 282.75 255.00 -24.45 +10.9 ChuysHldg Q CHUY 31 34.10 18.00 104 29.40 331 29.95 28.55 +.45 +4.8 CideraTh n Q CDTX 8.80 3.65 128 4.25 630 4.60 4.15 -37.5 CienaCorp N CIEN 7 32.33 19.40 2931 30.90 14127 32.18 30.86 -.68 +47.6 Cigna N CI .04 18 227.13 163.02 2181 188.59 10993 189.15 181.78 +.25 -7.1 Cimarex N XEC .72 .9 12 130.16 80.53 1424 83.59 5372 86.70 82.18 -.89 -31.5 Cimpress Q CMPR 171.76 92.10 101 142.63 669 144.67 139.10 +2.63 +19.0 CincB pfB N CBBpB 3.38 6.9 52.37 48.00 5 49.22 12 49.74 49.10 -.03 -3.5 CinciBell rs N CBB 59 22.20 9.90 326 13.50 1447 13.85 12.65 +.50 -35.3 CinnFin Q CINF 2.12 2.7 22 78.04 66.33 413 77.16 1463 77.99 76.40 +.49 +2.9 Cinedigm rs Q CIDM 1.81 1.11 0 1.20 77 1.25 1.12 -.05 -20.0 Cinemark N CNK 1.28 3.4 17 44.00 32.03 832 37.96 3363 38.57 37.02 +.64 +9.0 CinerRes N CINR 2.27 8.1 12 29.36 23.75 6 27.94 17 27.99 27.22 +.37 +11.3sCintas Q CTAS 1.62f .7 37 216.84 131.75 259 216.23 1521 217.34 213.22 +2.86 +38.8 Circor N CIR .15 .3 26 56.37 35.16 89 43.38 420 45.45 42.56 -1.98 -10.9 Cirrus Q CRUS 16 58.80 34.78 855 42.99 3285 44.68 42.86 -.96 -17.1sCisco Q CSCO 1.32f 2.8 24 48.06 31.46 16100 47.05 76834 48.06 46.76 -.72 +22.8 Cision N CISN 46 18.28 11.13 293 17.60 1261 18.06 17.27 -.51 +48.3 CitiTrends Q CTRN .32 1.0 24 34.90 17.76 71 30.49 474 31.61 30.05 -.45 +15.2 CitGBP Dl n N UGBP 32.62 19.06 2 20.48 10 20.77 20.32 -.28 -22.6 CitCHF Dl n N UCHF 32.08 22.48 1 24.82 4 -6.5 Citi GBP n N DGBP 30.45 18.65 1 28.13 9 28.91 27.55 +.39 +31.9 CitEUR Dl n N UEUR 31.62 19.65 2 21.35 8 21.83 21.20 -.25 -22.6 Citi EUR n N DEUR 30.00 18.78 1 27.29 8 27.49 26.71 +.22 +19.0sCiti AUD n N DAUD 29.15 18.62 29.15 1 29.15 29.15 +.12 +45.8tCitAUD Dl n N UAUD 32.65 21.25 2 18.83 2 18.83 18.71 -2.97 -29.5 Citi JPY n N DJPY 25.15 18.17 0 23.55 1 23.75 23.55 -.06 +3.2 Citi CHF n N DCHF 26.77 19.08 23.83 2 +1.1 Citigp pfN N CpN 1.97 7.3 27.80 26.03 39 26.94 418 27.20 26.85 -.25 -2.0 CgpVelLCrd N UWT 45.10 13.04 1709 35.00 7869 39.56 33.47 -3.32 +42.8 CgpVelICrd N DWT 29.79 5.81 5371 6.81 27807 7.11 6.04 +.56 -51.5 Citigroup N C 1.80f 2.6 12 80.70 64.38 15168 69.64 54934 71.78 69.46 -1.60 -6.4 Citigp wtA N C/WS/A .15 .06 .12 +23.0 Citigrp pfC N CpC 1.45 5.7 25.86 24.70 42 25.36 143 25.46 25.28 -.11 -.4 Citigp pfJ N CpJ 1.78 6.3 29.75 27.59 47 28.22 255 28.38 28.17 -.08 -2.2 Citigp pfK N CpK 1.72 6.2 29.38 26.85 54 27.55 324 27.80 27.51 -.15 -3.4 Citigrp pfS N CpS 1.58 6.1 27.40 25.44 37 26.06 286 26.39 25.95 -.24 -3.2 Citigrp pfL N CpL 1.72 6.7 27.12 25.48 19 25.76 117 25.91 25.71 -.12 -3.0 CitiusPh n Q CTXR 5.49 1.12 110 1.50 550 1.74 1.50 -.03 -60.5 Citiz&Nthn Q CZNC 1.08 3.9 20 28.99 22.00 4 27.57 21 28.30 27.36 -.45 +14.9 CtzCmtyBc Q CZWI .20f 1.4 17 14.25 13.00 5 14.19 13 14.20 14.00 +.09 +5.1 CitizFincl N CFG .52 1.3 11 48.23 31.51 3411 41.01 12999 41.67 40.79 -.15 -2.3 CitizFst Q CZFC .28e 1.1 16 26.83 21.29 26.35 3 26.35 26.20 +.15 +9.8 CitizHold Q CIZN .96 4.1 17 25.90 21.18 3 23.15 3 24.00 23.10 -.85 +.2 CitizInc N CIA 8.80 6.67 54 8.35 263 8.58 8.18 -.05 +13.6 CitrixSy s Q CTXS 31 116.82 75.01 898 110.96 5456 114.00 110.54 -3.06 +26.1 CtyHld Q CHCO 1.84 2.3 22 83.27 60.37 44 80.30 159 81.98 79.70 -.78 +19.0 CityOffce g N CIO .94 10 13.93 10.03 204 12.58 945 12.93 12.56 -.33 -3.3 CityOff pfA N CIOpA 1.66 6.7 26.38 22.78 4 24.75 13 24.88 24.68 +.11 -1.7 Civeo N CVEO 4.64 1.83 235 3.47 2025 3.95 3.45 -.47 +27.1 CivistaBcsh Q CIVB .28 1.2 18 25.88 19.56 23 23.73 64 24.20 23.35 -.15 +7.9 CivitasSolu N CIVI 25 19.90 11.15 35 14.85 171 16.00 14.70 -1.15 -13.2 Clarus Q CLAR .03p 11.00 6.35 110 10.55 507 10.65 9.66 +.20 +34.4 ClaudeR g A CGR .18 ClayGSCn N GCE 1.43e 9.3 17.55 14.85 15.40 5 15.43 15.40 -.44 -7.5 CleanEngy Q CLNE 4.05 1.31 833 2.66 3717 2.83 2.61 -.09 +31.0sCleanHarb N CLH 70.73 44.75 730 72.03 2296 72.22 68.29 +3.44 +32.9 ClearChan N CCO 5.35 3.60 60 4.45 455 4.60 4.35 -.10 -3.3 ClrBrEnTR N CTR 1.35e 11.9 13.18 9.50 62 11.38 381 11.79 11.35 -.13 -2.1tClearOne Q CLRO .28 13.0 9.95 2.05 13 2.15 102 2.25 2.05 -76.0 ClrAllCGr n Q CACG 31.85 25.69 15 31.00 41 31.57 30.91 -.59 +11.3 ClrLgCap n N LRGE 34.17 26.78 33.44 2 33.81 33.44 -.51 +13.8 ClrDvStr n Q YLDE 29.22 25.85 0 29.01 2 29.01 29.01 +.03 +4.9 ClrbrgMLP N CBA .80m 10.2 9.58 6.53 338 7.82 1113 8.09 7.78 -.14 -5.6 ClearEnFd N CEM 1.76f 12.2 17.36 12.10 131 14.46 919 15.04 14.41 -.05 -5.3 ClrbEOpFd N EMO 1.47e 13.0 13.36 9.56 84 11.35 371 11.75 11.34 -.07 -3.8 Clearfield Q CLFD 31 15.30 10.35 28 13.85 106 14.10 13.50 +.20 +13.1 ClearsBio n Q CLSD 15.33 5.30 86 6.64 981 6.95 6.55 -.17 -5.1 ClearSign Q CLIR 4.70 1.65 54 1.95 264 2.10 1.90 -.10 -45.8 ClearwPpr N CLW 16 50.60 21.55 92 28.55 487 29.50 28.20 -.50 -37.1 ClemPhr n Q CMTA 20.15 8.10 143 10.24 626 12.42 9.47 +.66 -46.0 CleBio hrs Q CBLI 4.25 1.76 11 1.90 31 2.02 1.77 -.01 -52.7 ClevCliffs N CLF 7 11.44 5.60 11583 10.70 43388 10.84 9.50 +.65 +48.4 ClipRlty n N CLPR .38 12.64 7.62 21 12.11 281 12.22 11.79 -.09 +21.2sClorox N CLX 3.84 2.5 25 150.40 113.57 1004 150.74 4009 151.02 144.66 +5.76 +1.3 CloudPeak N CLD 5.70 2.22 247 2.30 1168 2.39 2.29 -.06 -48.3 Cloudera n N CLDR 22.43 12.57 6793 17.56 34274 18.54 14.03 +2.55 +6.3 CloughGA A GLV 1.44 11.4 14.39 12.25 16 12.66 88 12.80 12.62 -.12 -5.1sCloughGEq A GLQ 1.38 9.1 15.59 12.71 38 15.18 162 15.59 15.10 -.13 +13.5 ClghGlbOp A GLO 1.20 10.7 11.67 10.40 119 11.22 544 11.38 11.21 -.12 +3.1 ClovisOnc Q CLVS 86.26 33.85 326 35.19 2643 36.98 34.54 -.56 -48.3 CoDiagn n Q CODX 6.85 1.45 20 3.15 80 3.30 3.06 -.12 +19.3 CoBizFncl Q COBZ .40 1.7 37 23.48 16.28 178 23.39 839 23.42 22.95 +.34 +17.0sCoStar Q CSGP 89 448.35 255.41 115 434.07 636 448.35 432.01 -8.09 +46.2sCoastFn n Q CCB 18.90 15.50 40 17.67 225 18.90 16.18 +1.45 +7.7 CoastwayB Q CWAY 75 27.95 19.70 6 27.85 26 27.90 27.80 +.10 +31.4 CCFemsa N KOF 1.75e 3.0 83.41 54.53 73 59.04 276 60.06 57.83 -1.38 -15.2 CocaBtl Q COKE 1.00 .6 45 230.00 125.08 83 178.86 279 180.00 165.62 +9.30 -16.9 CocaCola N KO 1.56 3.4 86 48.62 41.45 10172 45.72 47006 46.00 44.51 +1.15 -.3 CocaCEur n N CCE 1.04 2.4 44.14 36.17 1539 42.80 6640 42.86 42.07 +.16 +7.4 CocrystP n Q COCP 6.45 1.61 146 3.20 176 4.00 2.95 -.50 -30.5 CodaOct n Q CODA 8.44 3.28 0 4.15 12 4.23 4.10 +.02 -13.1sCodexis Q CDXS 18.20 5.40 324 18.35 1356 18.90 16.85 +1.15 +119.8 CdrsVlly Q CVLY .62b 2.0 16 33.46 23.85 7 31.09 25 31.28 30.63 -.20 +12.9tCoeur N CDE 50 9.87 5.18 2215 5.54 13299 5.73 5.18 -.14 -26.1 CoffeeH Q JVA 38 5.75 3.65 8 4.98 41 5.21 4.98 -.14 +16.9 CogentC Q CCOI 2.08f 3.8 57.65 35.75 199 54.95 898 55.25 53.45 +.25 +21.3 Cognex s Q CGNX .18 .3 40 72.99 39.90 811 53.03 3220 53.83 52.23 -.77 -13.3 CognizTch Q CTSH .80 1.1 24 85.10 69.69 3104 75.73 16420 76.21 74.02 -2.70 +6.6 CohBar n Q CWBR 10.79 4.44 76 4.76 367 5.35 4.70 -.48 -4.2 Cohen n A COHN .80 8.3 12.00 7.50 0 9.60 8 10.25 9.50 -.11 +19.7 CohSClosed N FOF 1.04 8.0 13.52 11.60 43 13.06 200 13.29 13.01 -.10 -1.9 CohStGlbI N INB 1.12 12.1 10.44 9.05 94 9.23 352 9.48 9.22 -.29 -6.6 Cohen&Str N CNS 1.32 3.1 19 47.83 36.29 77 41.99 297 42.10 41.03 +.42 -11.2 CohStInfra N UTF 1.60 6.9 24.61 20.88 190 23.26 682 23.67 23.24 -.26 -3.1tC&SLtDP&I N LDP 1.87 7.7 27.25 24.29 57 24.38 348 24.94 24.29 -.25 -6.5 C&SIncEgy N MIE 1.32 12.7 11.40 8.86 45 10.39 272 10.69 10.35 -.16 +1.4 CohStQIR N RQI .96 7.8 12.93 10.55 309 12.26 941 12.60 12.26 -.31 -3.1 CohStRE N RNP 1.48 7.4 21.98 17.91 105 19.90 423 20.06 19.86 -.12 -6.4 CohStSelPf N PSF 2.06 7.6 29.03 25.16 18 27.07 77 27.18 26.86 +.11 -4.1 CohenStTR N RFI .96 7.5 13.10 11.50 48 12.82 181 13.10 12.75 -.16 +.4 Coherent Q COHR 25 329.00 145.66 243 173.24 1221 192.37 172.14 -17.36 -38.6 CoherusBio Q CHRS 20.66 8.05 419 18.80 1509 20.10 18.70 -1.35 +113.6 Cohu Q COHU .24 1.0 23 27.83 18.31 251 23.99 815 26.63 23.91 -2.39 +9.3 Colfax N CFX 25 43.29 28.80 376 35.44 2581 36.46 34.76 +.52 -10.6 ColgPalm N CL 1.68 2.5 23 77.91 61.28 2980 67.01 15205 67.17 64.95 +.60 -11.2 CollPlant n Q CLGN 8.99 4.70 2 5.18 9 5.44 4.86 -.24 -42.1 CllctUnv Q CLCT .70 4.7 11 30.82 13.00 12 14.82 81 15.45 14.58 -.11 -48.3 Collegium n Q COLL 29.90 9.01 477 15.81 2017 17.05 15.20 -1.29 -14.4 Colliers Q CIGI .10 .1 27 84.20 46.60 14 78.20 86 81.55 77.50 -3.35 +29.6 ColonyBk Q CBAN .20 1.1 12 19.50 12.90 0 18.20 26 18.25 17.55 +.20 +24.7 ColonCap N CLNS 13.28 5.28 1079 6.12 6907 6.25 6.07 -.01 -46.4 ColCap pfB N CLNSpB 2.06 8.1 25.95 22.26 14 25.40 39 25.63 25.33 -.17 -.1 ColCap pfE N CLNSpE 2.19 8.5 27.45 23.86 36 25.86 121 26.00 25.83 -.20 -2.7 ColCap pfG N CLNSpG 1.88 7.8 26.08 22.49 3 24.05 8 24.39 23.62 -.35 -4.4 ColCap pfJ N CLNSpJ 24.84 21.48 77 22.95 197 24.00 22.02 -.97 -6.6 ColCap pfI N CLNSpI 1.79 7.7 25.75 21.81 40 23.11 125 23.99 23.01 -.79 -8.2 ColCap pfH N CLNSpH 1.78 7.7 25.89 21.61 19 23.13 106 23.85 23.12 -.72 -7.5 ColBnkg Q COLB 1.04 2.5 21 48.06 35.67 316 41.89 960 42.57 41.31 -.36 -3.6 Col Sust n N ESGW 32.13 27.20 0 29.50 0 29.66 29.50 -.59 -2.2 Col SusInt n N ESGN 32.31 27.17 0 27.73 6 28.09 27.63 -1.01 -9.3 Col SusUS n N ESGS 32.51 28.62 1 30.75 1 30.75 30.75 -.02 +3.9 ColumTr ef n A DIAL 20.09 19.78 19.80 -.7 ColumFn n Q CLBK 17.73 15.30 110 16.93 467 17.00 16.81 +9.8 Col Bey N BBRC .50e 2.9 20.47 16.95 2 17.34 14 17.70 17.22 -.49 -5.9 ColEmxChi N XCEM 30.22 24.42 2 24.96 3 25.08 24.80 -.68 -9.8 ColQualDv N HILO .32e 2.3 17.10 13.72 1 14.12 210 14.39 13.95 -.72 -11.1tCol EMCns N ECON .10e .5 29.87 21.81 74 22.06 633 22.42 21.81 -.97 -21.6 Col IndiaC N INCO .03e .1 51.06 41.41 8 45.27 82 45.99 44.70 -2.63 -8.8 Col IndiaInf N INXX .10e .8 16.79 11.99 6 12.93 38 13.12 12.79 -.42 -18.5 Col IndSC N SCIN .17e 1.0 25.98 16.18 2 17.26 26 17.56 17.01 -.58 -26.3sColumbPT N CXP .80 3.3 14 25.07 19.55 1132 24.04 8989 25.07 23.49 -.04 +4.7 ColSelTec N STK .92a 4.3 24.58 20.09 101 21.22 334 21.90 21.15 -.67 -4.6 ColuSprtw Q COLM .88 1.0 31 95.58 57.50 260 90.73 943 91.76 89.83 +.03 +26.2 Colmbus Q CMCO .20 .5 45.85 31.84 109 41.89 540 42.75 38.91 -.64 +4.8tcomScore n Q SCOR 25.69 17.72 314 18.18 1051 19.00 17.72 -.71 -25.7 Comcast s Q CMCSA .76 2.1 17 44.00 30.43 18139 36.17 76275 36.85 35.72 -.82 -9.3 Comcst29 N CCZ 1.58e 3.0 64.00 50.35 0 52.50 0 -16.5 Comerica N CMA 2.40f 2.5 16 102.66 64.04 1327 97.28 7202 98.57 96.96 -.20 +12.1 ComfrtS N FIX .34f .6 36 59.05 33.30 142 56.90 1035 57.50 55.91 -.50 +30.4 CommScpe Q COMM 31 41.60 26.29 625 30.54 3216 31.77 30.44 -1.15 -19.3 ComndSec A MOC 3.55 1.20 4 1.81 25 1.99 1.81 -.16 -41.0 CmcBMO Q CBSH .94f 1.3 20 72.55 49.43 367 71.45 1075 72.13 70.47 +.39 +28.0 CmcBc pfB Q CBSHP 1.50 5.9 26.98 25.00 7 25.59 16 25.77 25.59 -.15 -2.9 CmclMtls N CMC .48 2.3 42 26.72 17.38 1310 20.82 4846 21.67 20.64 -.78 -2.3 CmclVehcl Q CVGI 37 13.90 6.27 164 8.88 769 10.00 8.85 -.88 -16.9 CommSys Q JCS .16 4.7 4.79 3.18 7 3.40 46 3.56 3.22 -.02 -4.5 CmtyBkSy N CBU 1.52f 2.3 18 67.07 48.89 113 65.94 490 66.75 65.42 -.19 +22.7 CmtyBkTr Q ESXB 23 10.05 7.90 8 8.90 45 9.10 8.90 -.15 +9.2 CmtyFinCp Q TCFC .40 1.2 17 40.69 33.14 3 33.68 13 33.95 33.35 +.38 -12.1 CommuFt n Q CFBI 13.91 10.53 5 11.57 14 11.65 11.30 +.07 -.3 CmtyHlt N CYH 7.92 2.66 1864 3.30 8502 3.85 3.23 -.58 -22.5 CmtyHlt rt Q CYHHZ .04 .01 242 .03 3271 .03 .02 +.00 +314.3 CmtyHcT n N CHCT 1.61f 5.2 83 32.81 22.41 75 30.72 264 31.19 30.45 -.31 +9.3 CmtyTrBc Q CTBI 1.44f 2.9 16 53.00 40.33 26 49.20 134 49.75 48.75 -.20 +4.5 CmtyWest Q CWBC .20 1.6 18 12.97 10.25 5 12.45 40 12.50 12.04 +.05 +16.9 CommVlt Q CVLT 72.65 48.35 165 68.75 811 69.75 67.05 -.90 +31.0tCBD-Pao N CBD .08e .4 25.90 17.94 420 19.21 2545 19.49 17.94 -.77 -18.5 CompDivHd N CODI 1.44 8.2 18.35 14.60 92 17.60 382 17.85 17.50 -.20 +3.8 ComDivH pf N CODIpA 1.81 8.0 25.75 20.01 9 22.59 47 23.09 22.50 -.36 -8.4 CompssMn N CMP 2.88 4.7 21 76.65 56.50 189 61.30 956 63.35 60.35 -1.25 -15.2 Compugn Q CGEN 5.00 2.25 168 3.88 630 4.00 3.65 -.03 +55.0 CmptrPr Q CPSI .40 1.5 49 34.65 25.15 88 26.10 441 27.30 25.90 -1.20 -13.1 CmpTask Q CTG .24 4.2 9.62 4.90 22 5.74 132 5.99 5.68 -.10 +12.5 Compx A CIX .20 1.5 13 16.50 11.95 1 13.70 8 13.82 13.25 +.20 +3.0 CmstkH rs Q CHCI 6.58 1.20 158 3.01 235 3.17 2.82 +.21 +77.1 Continued on next page Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 5 www.sunnewspapers.net The Sun/Saturday, September 8, 2018

PAGE 61

ComstkM rs A LODE .96 .15 504 .15 1888 .18 .15 -.02 -61.3 ComstkRs rs N CRK 12.32 4.01 485 7.75 2140 9.98 7.68 -1.93 -8.4 Comtech Q CMTL .40 1.2 28 36.80 17.11 91 34.45 377 35.84 34.24 -1.40 +55.7 ConAgra N CAG .85 2.3 17 39.43 32.88 3747 36.33 16738 36.91 35.75 -.42 -3.6 ConatusPh Q CNAT 23 7.95 3.22 466 4.78 2363 5.71 4.74 -.83 +3.5 ConcertPh Q CNCE 30.71 13.57 91 14.32 389 16.00 13.73 -1.45 -44.6 ConchoRes N CXO 20 163.11 110.68 2141 132.91 6449 138.53 129.77 -4.24 -11.5 ConcdMed N CCM 4.20 2.46 4 2.99 14 3.48 2.89 -.49 -10.1 CondHos rs A CDOR .78e 7.5 21 10.99 8.13 7 10.44 29 10.66 10.44 -.01 +4.9sConduent n N CNDT 23.24 14.95 2093 22.83 9200 23.39 22.55 -.35 +41.3 Conformis n Q CFMS 4.17 .88 186 1.20 856 1.26 1.13 -.02 -49.6 ConiferH n Q CNFR 7.20 5.00 1 5.80 12 6.15 5.80 -.35 Conmed Q CNMD .80 1.0 28 83.49 48.64 126 81.25 445 82.46 79.47 +.82 +59.4sConns Q CONN 34 42.65 18.55 586 36.00 5635 42.65 34.08 -5.00 +1.3 ConnectOne Q CNOB .30 1.2 22 31.40 21.04 86 24.65 495 24.85 24.45 -4.3 ConnWtrSv Q CTWS 1.25 1.8 43 69.80 48.86 39 68.70 172 68.95 68.33 +.19 +19.7 ConocoPhil N COP 1.14f 1.6 56 74.43 44.10 4369 70.22 18681 74.14 69.42 -3.21 +27.9 ConsolCom Q CNSL 1.55 13.0 20.72 10.31 386 11.96 1605 12.10 11.43 +.15 -1.9 ConEd N ED 2.86 3.6 16 89.70 71.12 1765 80.08 8318 81.55 79.06 +1.15 -5.7 CnsTom A CTO .28f .5 7 67.97 54.01 4 62.00 38 63.10 61.52 -.78 -2.4 ConsolWtr Q CWCO .34 2.4 42 15.35 11.20 81 14.25 231 14.30 13.35 +.75 +13.9 ConstAlph n Q CNAC 10.10 9.55 9 10.08 484 10.08 10.05 +.02 +3.4 ConstAlp un Q CNACU 11.50 8.22 9 10.75 17 10.76 10.67 +5.6 ConstAl rt Q CNACR .95 .25 6 .47 13 .52 .45 -.01 +51.6 ConstellA N STZ 2.96f 1.4 16 236.62 197.32 2112 211.72 7805 211.73 206.35 +3.52 -7.4 ConstellB N STZ/B 2.68f 1.3 21 234.00 198.11 0 211.48 1 211.48 209.54 +2.50 -7.0tConstPh n Q CNST 12.21 8.71 46 8.05 175 10.13 7.72 -2.36 -30.0 Constellm N CSTM 14.10 9.08 1411 11.05 3654 11.70 10.80 -.60 -.9 ConstPrt n Q ROAD 14.06 10.31 33 12.51 394 12.72 11.90 +.36 +3.4 ConsuPtf Q CPSS 6 4.86 3.18 26 3.99 105 4.15 3.64 +.13 -3.9 CnE pfB N CMSpB 4.50 4.3 105.95 96.93 0 104.34 1 104.86 102.10 +.63 +.4 ContainStr N TCS 22 12.42 3.53 160 10.83 793 11.62 10.71 -.47 +128.5sContango A MCF 7.25 2.22 759 5.93 2382 7.25 5.85 -.90 +25.9 ContlBldg N CBPX 22 39.60 23.55 290 37.65 1934 37.99 36.70 +.35 +33.7 ContMatls A CUO 21.00 15.50 0 16.35 7 16.85 16.25 -.65 -13.9 ContlRescs N CLR 51 69.91 33.04 1968 59.80 7339 66.84 58.93 -6.15 +12.9 ContraFect Q CFRX 2.93 .80 179 1.97 475 2.35 1.95 -.23 +95.0 ContraV rs Q CTRV 6.60 .61 54 .76 1453 .88 .74 +.02 -73.5 Control4 Q CTRL 50 37.30 20.50 608 34.69 1940 35.34 32.30 +2.28 +16.6 ConvrgOn n Q CVON .08 .9 10.83 8.01 52 9.12 236 9.19 8.41 -.02 -8.6 Cnvrgys N CVG .44 1.8 21 26.72 21.13 553 24.59 2418 24.79 24.49 -.14 +4.6 CoolHl rs Q AWSM 13.45 2.70 89 4.14 335 4.15 3.55 +.44 -42.4 CooperCo N COO .06 266.99 216.47 294 259.43 1556 261.62 251.95 +3.65 +19.1 CooperTire N CTB .42 1.4 37 40.78 22.58 437 30.35 2409 30.50 28.50 +1.50 -14.1 CooperStd N CPS 15 146.78 98.58 72 134.13 355 139.31 132.24 -4.30 +9.5tCopaHold N CPA 3.48 4.5 9 141.34 74.77 461 76.54 2358 79.63 74.77 -3.40 -42.9sCopart s Q CPRT 42 65.50 31.81 1051 65.53 5853 65.77 63.74 +1.22 +51.7 Copel N ELP .26e 5.1 9.69 4.70 278 5.12 1317 5.24 4.87 +.07 -32.9 CorbusPhm Q CRBP 9.96 4.50 284 5.40 1681 5.90 5.15 -.45 -23.9 Corcept Q CORT 14 25.96 11.55 793 14.80 5191 15.08 14.00 -.22 -18.1 CoreLabs N CLB 2.20 2.0 60 130.34 87.66 356 108.87 1581 115.24 106.16 -5.68 -.6 CoreMold A CMT .05 23.85 9.02 37 9.52 163 9.61 9.20 +.35 -56.1sCoreMrk s Q CORE .40 1.1 41 36.97 17.10 365 36.96 1189 37.57 35.36 +1.19 +17.0tCorePtLd n N CPLG 28.30 20.33 326 20.75 1787 21.01 20.33 -.10 -25.6 Corecivic N CXW 1.72 6.9 15 27.50 18.61 604 24.99 2043 25.86 24.88 -.90 +11.1 CoreLogic N CLGX 22 55.79 42.00 225 50.16 933 50.85 49.96 -.68 +8.5 CorEn pfA N CORRpA 1.84 7.3 26.93 24.50 9 25.16 29 25.26 25.10 -.03 -2.3 CorEnInf rs N CORR 3.00 8.0 15 39.46 32.13 31 37.62 218 38.17 36.80 +.19 -1.5 CoreSite N COR 4.12 3.6 42 119.99 89.76 219 114.20 872 116.82 114.03 -2.27 +.3 Corindus n A CVRS 1.92 .66 723 1.09 2318 1.10 .93 +7.9 Corium Q CORI 13.93 7.17 92 9.55 447 9.91 9.33 -.21 -.6 CorMedix A CRMD .80 .17 3825 .61 11033 .67 .56 -.01 +20.9sCorOnDem Q CSOD 57.00 33.57 420 57.29 1755 58.06 54.72 +.73 +62.2 CrnstTotR A CRF 3.35 23.5 16.22 13.42 241 14.28 1155 14.36 14.22 +.02 -6.6 CrnrstnStr A CLM 3.40 23.8 16.24 13.10 418 14.28 2063 14.35 14.24 +.01 -7.7 Corning N GLW .72 2.1 35.10 26.11 3396 33.58 16749 33.73 33.06 +.07 +5.0tCpBT JCP N JBN 1.75 19.4 16.00 8.66 9 9.00 36 9.10 8.65 -.01 -28.4 CorpCapT n N CCT 1.61 9.9 19.00 14.43 377 16.17 1069 16.59 16.17 -.37 +1.2 CorpOffP N OFC 1.10 3.6 16 33.81 24.55 457 30.39 2525 30.87 30.05 -.39 +4.1 Cort1Aon27 N KTN 2.05 6.7 35.11 30.06 2 30.40 5 30.42 30.19 +.16 -7.1 CortsJCP97 N KTP 1.91 19.3 17.11 9.16 15 9.90 127 9.97 9.46 +.40 -30.6tCortsJCP N JBR 1.75 19.4 15.72 8.73 6 9.04 33 9.08 8.70 -.06 -27.6 CortsPE N KTH 2.00 6.2 35.00 30.26 0 32.04 0 32.04 31.79 -.14 -.9 Corvel Q CRVL 32 61.20 46.45 27 59.10 114 60.35 58.25 -.35 +11.7 CorvusPh n Q CRVS 17.64 7.42 46 10.46 173 11.23 9.66 -.50 +1.0tCosan Ltd N CZZ .26e 4.0 11.89 6.34 1233 6.55 5396 6.61 6.34 -.06 -32.5 Costamre N CMRE .40 6.2 8.39 5.45 430 6.42 1890 7.01 6.42 -.61 +11.3 Costam pfB N CMREpB 1.91 7.9 27.43 22.95 9 24.31 11 24.65 24.29 -.34 -2.9 Costmr pfC N CMREpC 2.13 8.4 26.24 23.61 13 25.29 26 25.69 25.20 -.39 -.6 Costam pfD N CMREpD 2.19 8.4 26.89 24.96 6 25.97 33 26.48 25.97 -.53 +.5sCostco Q COST 2.28 .9 35 236.77 154.11 2719 241.46 8879 242.95 233.14 +8.33 +29.7 Cott Cp N COT .24 1.6 17.78 14.06 2618 15.11 5641 15.66 15.07 -.49 -9.3 Coty N COTY .50 4.0 21.68 10.73 6789 12.39 26638 12.48 11.94 +.03 -37.7 CountrP rs Q CPAH 7.30 1.92 6 2.10 23 2.23 2.04 -.05 -34.6 CountyBcp Q ICBK .28 1.1 13 33.94 24.29 1 24.45 10 24.95 24.32 -.53 -17.8sCoupaSft n Q COUP 84.53 29.37 1313 78.01 8734 84.53 70.05 +6.30 +149.9 CousPrp N CUZ .26 2.8 14 9.88 8.23 2343 9.22 12092 9.39 9.17 -.13 -.3 CovantaH N CVA 1.00 5.6 18.05 14.05 455 17.80 2029 18.00 17.41 +.15 +5.3 Covenant Q CVTI 34 35.19 24.46 98 30.94 466 31.00 29.30 +1.07 +7.7 CovrAll n A COVR CowenInc s Q COWN 41 18.25 11.63 231 15.10 729 15.35 14.85 -.10 +10.6 Cowen27 n Q COWNZ 1.84 7.3 26.24 24.76 5 25.25 47 25.51 25.25 -.24 -1.8 Cowen33 n Q COWNL 1.94 7.7 25.49 24.87 19 25.04 82 25.14 24.95 -.10 +.5 CrackerB Q CBRL 5.00f 3.2 17 179.12 141.75 353 155.25 1549 155.50 148.96 +6.16 -2.3 CraftBrew Q BREW 32 21.00 16.70 75 18.65 284 19.05 18.30 -.30 -2.9 Crane N CR 1.40 1.5 30 102.65 71.33 179 91.93 978 92.47 89.99 +.65 +3.0 CrwfdA N CRD/A .28 3.2 63 9.95 6.78 12 8.75 57 8.75 8.42 +.22 +2.9 CrwfdB N CRD/B .20 2.3 63 12.40 7.54 10 8.84 44 9.00 8.61 +.12 -8.1 Cray Inc Q CRAY 57 28.60 17.90 157 21.20 860 21.60 20.75 -.50 -12.4 Credicp N BAP 8.57e 4.1 239.54 189.69 203 209.85 1046 217.27 208.61 -8.17 +1.2 CreditAcc Q CACC 20 467.26 256.27 91 437.64 310 458.30 436.59 -19.07 +35.3tCS EnEur50 N FIEU 153.69 117.18 117.18 51 121.36 117.18 -4.25 -14.6 CSVixST rs Q VIIX 23.85 10.84 65 13.06 368 13.20 12.32 +.79 +10.9 CS FILgCG N FLGE 297.91 188.96 3 287.35 11 295.34 285.76 -8.85 +26.0tCSSilvCC Q SLVO .50e 7.7 8.63 6.45 11 6.49 271 6.55 6.45 -.17 -17.8 CSGoldCvC Q GLDI .47e 5.8 9.48 7.90 15 8.13 89 8.22 8.10 -.02 -9.9sCSVS3xInSlv Q DSLV 38.87 20.03 113 37.80 543 38.87 36.75 +2.60 +60.2 CSVS3xInG Q DGLD 60.61 37.83 51 57.28 285 58.17 55.72 +.50 +31.3 CS VS3xGld Q UGLD 12.72 7.57 444 7.98 1774 8.20 7.86 -.09 -28.4 CSVIVxMT Q ZIV 94.42 60.60 67 75.39 275 77.91 75.07 -2.33 -15.0 CrSuisInco A CIK .26 8.4 3.46 3.11 103 3.16 499 3.20 3.15 -4.5 CrS Crd n Q USOI 2.46e 8.7 33.00 22.83 5 28.15 18 29.47 27.96 -.91 +5.6 CS MthlMtg N REML 33.31 22.00 52 28.16 154 28.60 27.81 +.24 -8.0 CS MAsHi N MLTI 1.30e 29.48 27.00 28.14 0 28.14 28.14 -.16 +.5tCS VSSilv Q USLV 14.96 5.74 2107 5.94 16546 6.10 5.74 -.49 -48.9 CredSuiss N CS 1.22e 8.2 19.98 14.37 1880 14.85 6709 15.32 14.81 -.10 -16.8 CrSuiHiY A DHY .29 11.0 2.89 2.56 108 2.63 699 2.63 2.61 +.01 -7.6 Cree Inc Q CREE 51.78 23.83 809 45.08 5164 48.00 44.63 -3.03 +21.4tCrescPtE g N CPG .12 2.2 30 9.25 5.34 2657 5.43 9969 6.17 5.06 -.72 -28.7 CrestEq rs N CEQP 2.40 6.2 40.55 22.15 282 38.75 1043 38.85 37.35 +1.15 +50.2 Cresud Q CRESY .45e 3.2 23.69 12.47 133 14.00 729 14.44 12.83 -.54 -36.6sCrinetic n Q CRNX 35.04 19.23 64 36.63 278 37.72 29.11 +6.64 +49.4 Criteo SA Q CRTO 18 48.56 21.00 3771 23.15 6747 26.22 21.40 -1.66 -11.1sCrocs Q CROX 21.24 8.64 1771 21.12 5267 21.60 19.98 +.46 +67.1sCronosGp n Q CRON 13.39 5.12 24022 11.99 182832 13.39 10.61 +2.11 +57.3 CrossAmer N CAPL 2.10m 11.4 48 28.10 15.50 15 18.35 166 18.75 18.05 +.22 -22.7 CrssCtryHl Q CCRN 17 14.65 7.41 172 9.58 829 10.04 9.49 -.43 -24.9 CrosTim N CRT 1.29e 8.9 14 15.97 12.99 21 14.42 64 15.46 14.42 -1.07 -1.8 CrwnCstle N CCI 4.20 3.7 114.97 98.85 1237 113.02 4940 114.45 112.64 -1.01 +1.8 CrwnCst pfA N CCIpA 1.72 .2 1160.00 1023.93 0 1094.01 15 1100.00 1086.00 -6.59 -3.4 CrownCfts Q CRWS .32 5.3 19 7.54 5.20 27 6.05 73 6.09 5.60 +.20 -6.2 CrownHold N CCK 18 62.27 40.09 845 42.88 6348 43.07 41.72 +.07 -23.8 Cryolife N CRY .12 .3 35.05 16.80 102 34.40 447 35.00 33.55 -.30 +79.6 CryoPort rs Q CYRX 16.88 6.02 223 14.50 831 14.50 13.75 +.30 +68.8tCtrip.com s Q CTRP 17 56.46 36.93 8122 37.56 36987 39.82 36.93 -1.59 -14.8 CubeSmart N CUBE 1.20 4.0 27 33.18 24.80 1198 29.88 5377 30.79 29.83 -.67 +3.3 Cubic N CUB .27 .4 77.35 42.50 123 75.45 460 75.55 73.90 -.25 +28.0 CueBioph n Q CUE 17.99 7.57 25 9.24 189 9.64 8.88 -.38 -20.6 CullenFr N CFR 2.68 2.4 20 121.66 81.09 319 111.32 1134 112.68 110.36 +.43 +17.6 CullnF pfA N CFRpA 1.34 5.4 25.62 24.11 29 24.88 47 25.06 24.84 -.19 -1.0tCulp Inc N CULP .36 1.5 14 34.05 23.40 26 23.80 111 25.60 23.00 -1.55 -29.0 CumbldPh Q CPIX 7.96 5.50 11 5.70 17 6.25 5.70 -.46 -22.6 Cummins N CMI 4.56f 3.2 39 194.18 129.90 1319 141.03 6481 143.54 139.04 -.77 -20.2 Curis rs Q CRIS 11.35 1.36 132 1.50 1252 1.87 1.46 -.20 -57.1 CurAstla N FXA .62 .8 81.36 74.35 75.68 -3.0 CurtisWrt N CW .60 .4 28 143.38 95.45 97 134.65 629 135.47 132.13 +.70 +10.5 Cush Jn37 n N PPLN 24.42 16.55 1 19.02 1 19.02 19.02 +.15 -4.7 CushTRet rs N SRV 1.08 9.1 13.05 10.00 12 11.92 99 12.21 11.92 -.20 -.2 CushngRen N SZC 1.64 8.6 21.30 15.35 16 19.03 126 19.40 19.00 -.11 -6.3 CushRoy rs N SRF .48 5.2 10.10 8.01 28 9.25 100 9.39 9.14 +.03 -1.2 CustomBcp N CUBI 9 33.85 24.30 196 24.50 688 24.93 24.34 -.20 -5.7tCustBc p C N CUBIpC .57p 27.15 25.96 2 25.97 8 26.15 25.96 -.18 -2.2 CustBc pfD N CUBIpD 27.45 24.60 26.13 2 26.23 26.10 -.06 -2.0 CustBc pfE N CUBIpE 27.15 23.75 2 26.06 7 26.18 25.94 +.00 -1.9 CustoBc pf F N CUBIpF 26.87 25.02 1 25.75 9 25.79 25.55 +.05 -1.8 Cutera Q CUTR 32 56.05 30.70 127 31.80 627 35.55 31.35 -2.20 -29.9tCyanotch h Q CYAN 5.78 3.21 14 3.50 45 3.65 3.21 -.05 -10.5 CybrOpt Q CYBE 22.30 11.35 22 21.95 137 22.30 21.35 -.35 +46.3sCyberArk Q CYBR 87 76.62 40.26 501 75.92 2110 77.19 72.95 +.50 +83.4 Cyclacel rs Q CYCC .15p 2.27 1.28 116 1.53 1094 1.87 1.43 -12.1 CymaBay Q CBAY 15.59 5.91 353 12.80 1672 13.63 12.65 -.83 +39.1 CynergT n A CTEK 5.45 2.70 3 3.76 20 3.90 3.65 -.05 -7.2 CypressEn N CELP .84 11.0 14 8.50 5.50 2 7.64 43 7.93 7.50 +.04 +27.4 CypSemi Q CY .44 2.8 26 18.87 13.40 8935 15.73 29221 17.43 15.72 -1.48 +3.2 Cyren Ltd Q CYRN 3.15 1.63 110 2.85 167 2.90 2.65 -.10 +14.0 CyrusOne Q CONE 1.84 2.8 68.25 43.49 879 66.73 3042 67.37 65.06 -.23 +12.1 CytRx rs Q CYTR 3.09 1.03 52 1.07 568 1.12 1.05 -.06 -36.7 Cytokinetic Q CYTK 15.95 6.21 189 7.85 979 8.30 7.75 -.05 -3.7 CytomX n Q CTMX 35.00 16.19 339 20.14 1686 22.39 19.70 -2.35 -4.6 CytoriTh rs Q CYTX 8.70 .32 491 .53 1531 .58 .45 +.01 -82.5 Cytosorbnt Q CTSO 14.95 5.10 186 14.10 828 14.90 13.75 -.55 +116.9D -:DBV Tech Q DBVT 50.57 16.65 67 21.88 487 22.20 21.12 -.36 -11.1 DCP Mid N DCP 3.12 7.6 92 46.67 31.09 659 41.31 2481 41.67 40.35 +.10 +13.7tDCP Md pfB N DCPpB 1.97 7.8 26.34 25.36 15 25.24 107 25.87 25.22 -.52 -4.2 DDR Corp rs N DDR 9 33.71 12.50 1238 14.31 5727 14.38 13.59 +.32 DDR pfJ N DDRpJ 1.63 6.5 25.55 21.38 6 24.99 12 25.07 24.95 -.12 -.5 DDR pfK N DDRpK 1.56 6.3 25.98 21.04 12 24.69 28 24.81 23.87 +.05 -3.8 DDR Cp pfA N DDRpA 26.89 22.40 14 25.11 45 25.64 25.08 -.37 -4.6 DFB Hlt n Q DFBH 9.80 9.60 29 9.73 29 9.73 9.73 -.01 +.3 DGSE A DGSE 1.40 .63 13 .65 53 .67 .65 -.02 -30.2 DHI Grp N DHX 6 3.25 1.25 67 2.10 732 2.20 2.10 -.05 +10.5 DHT Hldgs N DHT .20e 4.4 4.99 3.27 315 4.55 1390 4.68 4.44 -.13 +26.7 DLH Hldgs Q DLHC 53 6.83 5.00 6 5.30 21 5.63 5.17 -.14 -14.0 DMC Globl Q BOOM .08 .2 51.05 12.65 72 36.95 558 39.45 35.56 -2.30 +47.5 DNB Fncl Q DNBF .28 .8 16 37.15 30.40 3 35.30 12 35.30 34.25 +.97 +4.7 DNP Selct N DNP .78 7.0 11.57 9.71 236 11.08 966 11.18 11.02 +.04 +2.6 DR Horton N DHI .50 1.2 16 53.32 35.29 4901 42.99 11562 45.72 42.74 -1.52 -15.8tDrdgold N DRD .03e 1.4 4.11 1.91 19 2.09 191 2.10 1.91 -.04 -35.9 DSP Gp Q DSPG 13.95 11.30 98 12.40 263 12.95 12.25 -.45 -.8 DSW Inc N DSW 1.00 3.1 30 34.02 17.75 1498 32.25 7846 33.61 32.06 -1.01 +50.6 DTE N DTE 3.53 3.1 20 116.74 94.25 1216 112.96 4298 114.31 111.51 +1.82 +3.2 DTEEn 62 N DTQ 1.31 5.3 25.49 23.59 8 24.70 32 24.74 24.48 +.10 -1.6 DTE En76 n N DTJ 1.34 5.5 25.98 23.99 28 24.15 105 24.64 24.06 -.32 -5.2 DTE En27 n N DTW 1.31 5.3 25.75 23.34 16 24.56 103 24.84 24.45 -.05 -4.4 DTE F76 n N DTY 1.50 5.8 27.90 25.37 10 25.72 95 26.05 25.72 -.22 -3.9 DTE En un N DTV 58.25 48.68 14 53.55 304 53.90 52.95 +.69 -.8 DTF TxF N DTF .84 6.4 14.66 13.01 19 13.16 68 13.35 13.13 -.14 -6.4 DXC Tch n N DXC .76f .8 93.28 72.24 2492 90.20 7120 91.36 89.12 -.70 +9.9 DXP Ent Q DXPE 32 49.50 24.89 54 45.04 258 47.82 44.11 -.85 +52.3 DailyJourn Q DJCO 250.95 202.22 0 237.60 2 240.00 236.98 -.85 +3.2 Daktronics Q DAKT .28 3.6 34 10.86 7.38 172 7.78 850 8.13 7.71 -.33 -14.8 DanaInc N DAN .24 1.2 15 35.27 18.08 1263 19.27 5734 19.54 18.77 -.30 -39.8 Danaher N DHR .64 .6 27 106.08 82.81 1506 104.66 9808 104.88 102.75 +1.12 +12.8 Danaos N DAC 2 2.50 1.05 24 1.60 337 1.65 1.55 -.05 +10.3 DaqoNEn N DQ 4 72.50 25.03 297 31.05 1127 35.88 30.86 -4.62 -47.8sDarden N DRI 3.00f 2.5 25 119.41 76.27 1494 119.16 4543 120.20 115.97 +3.12 +24.1 DareBio rs Q DARE 3.60 .74 604 1.01 869 1.15 .95 -.09 -53.3 DarioHlth Q DRIO 3.64 .89 34 .99 179 1.06 .92 -.11 -38.2 DarlingIng N DAR 36 20.96 15.80 691 19.17 3114 19.76 19.00 -.61 +5.7 DasanZ rs Q DZSI 11.75 6.04 11 10.26 81 10.90 10.16 -.58 +10.8 Daseke n Q DSKE 14.52 8.04 321 8.65 995 9.00 8.50 -.34 -39.5 Data IO Q DAIO 17 16.49 4.88 181 5.63 327 5.83 5.05 +.25 -53.2 Datawatch Q DWCH 14.20 7.70 49 12.70 721 14.05 12.30 -.05 +33.7 DaveBuster Q PLAY 20 59.17 37.85 615 57.65 2314 58.56 56.80 -.52 +4.5 DavidsT g n Q DTEA 5.39 2.25 156 3.54 204 3.65 3.09 +.30 -9.2 DavSelFn n Q DFNL 25.62 21.15 4 24.72 27 25.01 24.65 -.22 +3.2 DavSelEq n Q DUSA 25.81 20.83 6 25.12 33 25.56 25.06 -.46 +7.4 DavSelW n Q DWLD 28.88 23.26 58 25.16 363 26.05 25.11 -1.08 -4.1 DaVita Inc N DVA 17 80.71 52.51 949 67.24 6543 69.67 66.82 -2.05 -6.9 DawsonGeo Q DWSN .05p 8.40 3.83 109 5.77 344 6.20 5.70 -.43 +21.9 Daxor A DXR .15 3.0 21.66 3.40 2 4.92 13 5.25 4.91 -.04 +7.6tDeanFoods N DF .36 4.9 53 12.09 7.32 920 7.39 6309 7.70 7.32 -.23 -36.1 Deciphera n Q DCPH 45.61 15.15 79 37.96 490 38.00 34.94 +.97 +67.4sDeckrsOut N DECK 124.68 62.05 594 117.62 2229 124.68 117.33 -4.22 +46.6 Deere N DE 2.76 1.9 25 175.26 114.76 3060 147.63 8495 148.35 140.99 +3.83 -5.7 DelFriscos Q DFRG 18.85 7.90 232 8.95 1709 9.40 8.75 -.50 -41.3 DelTaco Q TACO 10 15.99 10.00 110 12.67 503 13.01 12.59 -.26 +4.5tDE EnhGlb N DEX .90 8.2 12.70 11.02 55 10.99 239 11.26 10.99 -.30 -9.4 DelaCO A VCF .72 4.9 16.29 14.00 14.69 11 15.00 14.51 -.30 -5.4sDelaDvInc N DDF .62 4.6 13.59 10.19 50 13.61 246 13.69 12.95 +.63 +26.8 DelaNatl A VFL .72 5.8 13.94 12.25 5 12.46 41 12.61 12.42 +.03 -6.0 DelaMN2 A VMM .63 5.1 14.69 12.25 18 12.35 60 12.43 12.27 -.02 -8.3 DelekLogis N DKL 3.08f 9.5 14 34.00 26.50 23 32.55 207 33.15 31.51 +.60 +2.7 Delek N DK 1.00 2.1 21 61.57 23.99 2858 48.15 11065 56.36 47.53 -6.35 +37.8 DellTch n N DVMT 97.10 64.96 1119 96.26 4927 96.78 95.08 +.09 +18.4 DelmarPh n Q DMPI 2.29 .33 152 .56 411 .59 .52 +.01 -48.6tDelphiTc n N DLPH .68 2.0 13 60.39 33.93 1059 33.92 4683 35.08 33.26 -1.31 -35.4 DeltaAir N DAL 1.40f 2.5 12 60.50 44.59 6308 56.86 29595 59.60 55.69 -1.62 +1.5 DeltaAprl A DLA 22.50 16.30 6 18.18 42 18.83 17.58 -.37 -10.0 DeltaTch h Q DELT 4.70 .68 123 .82 188 .94 .77 +.04 -22.6 Dltsh SPX n N DMRL 59.02 49.70 0 57.34 15 57.65 57.09 -.22 +5.6sDlt SP400 n N DMRM 57.08 50.42 0 56.56 14 57.08 56.40 -.15 +4.6 Dlt SP600 n N DMRS 62.05 51.87 0 60.76 4 61.26 60.66 -.62 +11.9tDltshInt n N DMRI 56.65 49.50 0 49.52 4 50.75 49.32 -1.33 -6.5 Deluxe N DLX 1.20 2.0 11 78.87 57.06 323 58.59 1028 59.83 58.20 -.63 -23.8 DenaliTh n Q DNLI 25.79 12.32 645 17.73 1734 20.00 17.57 -1.90 +13.4sDenburyR N DNR 5.84 1.04 8387 5.06 46465 5.84 4.90 -.51 +129.0 DenisnM g A DNN .64 .38 767 .49 3518 .53 .48 -.03 -10.4 Dennys Q DENN 28 17.75 11.31 194 15.22 1633 15.43 14.87 +.15 +15.0 Dentsply Q XRAY .35 .9 68.98 37.70 2538 38.54 13110 39.92 38.43 -1.38 -41.5 Dermira Q DERM 31.42 6.98 957 9.84 2239 10.19 9.33 +.32 -64.6 DescSys Q DSGX 97 35.87 24.85 71 33.90 533 35.05 32.70 -1.10 +19.4tDespg.cm n N DESP 36.56 16.13 352 16.24 2043 16.85 15.99 -.62 -40.9 DestMatrn Q DEST .80 18.6 6.84 1.02 319 4.31 688 5.06 4.25 -.71 +45.1 Dest XL Q DXLG 3.05 1.45 50 2.55 305 2.95 2.40 -.20 +15.9 Deswell Q DSWL .28 8.1 3.64 2.32 2 3.45 49 3.49 3.40 +26.8 Determine Q DTRM 2.43 .73 11 .88 106 .89 .78 +.07 -51.1 DeutschBk N DB .83e 20.23 10.36 3630 11.13 14050 11.63 11.05 -.13 -41.5 DBDogs22 N DOD 30.43 19.89 2 23.51 7 23.84 23.48 -.08 -7.9 DBWMTR N WMW 33.17 27.34 32.41 1 32.74 32.41 -.15 +8.0 DeutBCT2 pf N DXB 1.64 6.5 26.51 24.12 31 25.36 156 25.64 25.36 -.27 -.4 DeutBCT5 pf N DKT 2.01 7.8 27.18 25.05 94 25.86 387 26.05 25.85 -.20 -1.0 DBCmdDL N DYY 4.09 2.08 2.74 2 2.77 2.74 -.10 -27.9 DB AgriDL N DAG 3.18 2.13 0 2.33 29 2.34 2.17 +.16 -18.6 DBGoldSh N DGZ 15.62 13.01 15.02 130 15.25 15.02 -.04 +10.4 DBGoldDL N DGP 29.42 19.71 21 20.42 72 20.80 20.25 -.12 -18.3 DBGoldDS N DZZ 6.76 4.88 5 6.55 35 6.62 6.42 +.03 +22.2 DBGlbHY23 N FIEG 184.00 106.78 150.00 0 150.00 129.54 -21.00 -12.3sDeut Multi N KMM .51 5.7 9.01 8.61 141 9.00 376 9.01 8.98 +.01 +1.6 Deut StInc N KST .66a 5.3 12.66 12.11 20 12.55 27 12.55 12.54 +.02 +.9 DBXEmMkt N DBEM .36e 1.6 26.32 22.37 24 22.89 64 23.20 22.70 -.60 -5.0 DBXEafeEq N DBEF .95e 3.1 33.05 29.64 564 31.06 3239 31.73 30.95 -.83 -2.3 DBXGerEq N DBGR .35e 1.3 29.78 25.97 5 26.31 12 26.85 26.25 -.84 -7.5 Deu HYBd n N HYLB 51.36 48.68 91 49.43 3554 49.58 49.40 -.36 -2.0 Dbx Tr etf A DESC 36.00 30.88 35.01 +3.0 DeutBarI n N IFIX 50.76 49.59 50.08 0 +.1 DeuBrcIn n N IGVT 49.30 48.32 0 49.03 0 +.4 DbXR1KECo N DEUS 34.14 29.12 8 33.77 71 34.06 33.74 -.17 +5.3 DeutEmCo N DEMG 30.95 24.78 24.81 1 25.10 24.81 -1.18 -14.0 DBXJapnEq N DBJP .91e 2.2 46.61 37.94 182 41.03 826 41.80 40.86 -1.11 -6.9 DbXDvxEU N DEEF 31.76 27.82 25 28.13 135 28.53 27.98 -.65 -6.3 Deut 300Ch N ASHX .74p 24.14 16.99 1 17.25 3 17.69 17.21 -.25 -21.9 DbxAllWHiD N HDAW .27e 27.42 24.49 1 24.52 4 24.88 24.51 -.65 -8.3tDbxEafeHiD N HDEF .43e 1.1 25.41 22.76 294 22.83 1221 23.19 22.75 -.49 -7.6 DbxNikk400 N JPN 31.67 26.55 11 27.69 254 28.15 27.60 -.65 -5.6 DeuMunInf N RVNU .71 2.7 27.23 25.99 7 26.31 44 26.49 26.22 -.12 -3.1 DBX EMBd N EMIH .99e 4.1 25.69 23.85 5 24.02 10 24.10 23.87 -.27 -4.3 DBX IGBd N IGIH .77 3.2 24.99 20.99 1 23.69 5 23.86 23.60 -.09 -3.0 DBXHYCpB N HYIH 1.20 5.2 23.64 22.42 11 23.07 17 23.14 23.03 +.00 +.2tDBXChiSC N ASHS 37.50 25.39 19 25.24 37 26.17 25.24 -.39 -27.6 DBXHrvChi N CN .30e 1.0 42.41 31.00 6 31.32 21 32.67 31.18 -1.29 -16.1 DBXSKorH N DBKO .03p 32.94 27.57 0 28.01 0 28.25 28.01 -.41 -10.8 DBXAWxUS N DBAW 1.33e 3.2 29.07 25.97 4 26.94 29 27.52 26.90 -.71 -3.1 DBXAsiaPH N DBAP .74e 2.7 31.53 27.23 0 27.58 3 28.32 27.58 -1.06 -2.9 DBXEurHgd N DBEU .65e 2.3 29.80 26.57 281 27.85 1823 28.39 27.70 -.65 -2.0 DBXUKHdg N DBUK .89e 4.2 22.49 19.98 21.33 0 21.33 21.33 -.56 -2.1 DBXHvChiA N ASHR 34.89 23.67 845 24.05 2829 24.83 23.99 -.69 -22.5 DevonE N DVN .32f .8 26 46.54 29.83 7669 40.47 29895 43.27 39.65 -2.46 -2.2sDexCom Q DXCM 146.27 42.62 514 143.48 3188 147.11 140.09 -.90 +150.0 Diageo N DEO 3.20e 2.3 151.30 129.99 191 138.93 1788 139.93 138.12 -.48 -4.9tDiamHill Q DHIL 7.00e 13 219.90 180.35 11 180.00 31 187.56 177.15 -6.59 -12.9 DiamOffsh N DO .50 3.1 26 21.92 12.25 1534 16.16 6705 17.72 15.61 -1.26 -13.1 DiamRk N DRH .50 4.2 16 12.99 9.87 1313 11.82 6071 11.96 11.65 -.14 +4.7 DiambkEn Q FANG .50 .4 20 138.25 87.84 1903 112.65 6803 122.24 111.33 -8.43 -10.8tDianaCnt rs Q DCIX 28.48 1.03 240 1.04 1378 1.27 1.01 -.20 -74.4 DianaShip N DSX 5.16 3.07 258 3.91 1167 4.27 3.90 -.35 -3.9 DianaS pfB N DSXpB 2.22 8.9 25.80 21.30 6 24.89 18 25.10 24.88 -.16 +.3 DianaSh20 N DSXN 2.13 8.3 26.18 22.76 2 25.62 20 25.87 25.62 -.2sDicernaPh Q DRNA 17.50 3.15 4730 14.81 9523 17.50 12.76 -1.04 +64.0sDicksSptg N DKS .90 2.4 12 39.71 23.88 1869 38.08 11560 39.71 37.34 +.64 +32.5 Diebold N DBD .40 7.8 6 23.50 3.55 869 5.10 6744 5.15 4.60 +.35 -68.8 DifferBr rs Q DFBG 6.89 .70 22 4.54 372 4.98 4.04 -.28 +377.9 DiffusP hn Q DFFN 2.97 .31 95 .40 326 .40 .36 +.02 -66.5 DigiIntl Q DGII 46 14.70 9.00 49 13.00 177 13.50 12.90 -.45 +36.1 Digimarc Q DMRC 39.95 22.85 65 31.30 190 31.70 28.01 +1.75 -13.4 Digirad Q DRAD .22 12.9 3.60 1.25 71 1.70 211 1.75 1.65 +.05 -34.0 DigitalAlly Q DGLY 3.50 1.70 58 2.65 109 2.65 2.50 +.05 DigitalRlt N DLR 4.04 3.3 59 127.23 96.56 813 122.65 3646 125.00 122.40 -1.63 +7.7 DigitlR pfG N DLRpG 1.47 5.8 25.78 24.27 20 25.15 91 25.29 25.15 -.01 -1.3 DigtlR pfH N DLRpH 1.84 7.1 27.26 25.74 16 25.91 67 26.21 25.90 -.04 -2.8 DigitRlt pfJ N DLRpJ 25.30 22.13 34 24.21 88 24.75 24.20 -.50 -3.5 DigitalR pfI N DLRpI 1.59 6.1 27.75 25.48 24 25.98 326 26.12 25.97 -.03 -5.6 DigitlTurb Q APPS 2.59 1.11 244 1.33 1143 1.41 1.29 -.07 -25.7 Dillards N DDS .40 .5 8 98.75 49.91 698 73.48 2204 79.69 72.76 -5.10 +22.4 Dillard38 N DDT 1.88 6.9 29.08 25.13 13 27.40 34 27.75 27.40 -.28 +6.0 DimeCBc Q DCOM .56 3.1 17 22.65 17.10 286 17.90 768 18.25 17.75 -.25 -14.6sDineEquity N DIN 2.52m 2.7 6 95.00 37.11 685 91.68 2203 95.00 83.33 +8.26 +80.7 Diodes Q DIOD 29 39.31 26.09 361 34.36 1490 38.14 34.22 -3.56 +19.8 DiploPhm N DPLO 83 28.74 14.50 845 20.02 2306 20.72 19.66 -.64 -.2tDir SilMBl n N SHNY 12.28 4.62 18 4.65 80 5.00 4.57 -.46 -51.2 DirBrCm n N COM 26.10 23.31 1 24.90 5 25.07 24.79 -.19 +1.4 DirChInt n N CWEB 69.08 30.30 34 30.56 397 34.32 30.35 -4.22 -40.2tDirx Euro n N EUXL 33.40 18.74 7 18.74 10 20.07 18.65 -2.23 -28.6 DirxAero n N DFEN 58.00 31.56 39 56.29 168 57.30 53.61 +1.54 +26.5 DrxTrnBl n N TPOR 43.11 25.47 5 38.89 14 39.70 38.13 +.63 +12.7 DxEmMkt n N EMBU 26.61 19.37 20.59 -20.3 DirxUtil n N UTSL 34.73 19.59 8 28.37 34 29.52 27.50 +.88 +3.0 DirxInds n N DUSL 44.53 26.29 3 36.48 22 36.94 35.36 +.78 -.7 DirxMex n N MEXX 31.46 13.05 9 18.00 67 18.81 17.60 -1.73 -12.6 DrxRBkBr rs N WDRW 56.13 19.69 22.50 0 -26.5 DxRsaBr rs N RUSS 26.70 14.43 107 24.20 377 24.30 22.09 +2.84 +5.2 DxSOXBr rs N SOXS 26.52 8.83 3505 9.98 14495 10.05 8.94 +.77 -39.5tDxGBull rs N NUGT 44.03 11.56 6877 11.75 39164 12.85 11.14 -1.55 -62.9tDrGMBll rs N JNUG .09e 1.3 25.76 7.03 14846 7.13 62954 7.60 6.82 -.68 -59.9 DirSPX Br N SPDN 33.57 27.80 7 28.20 40 28.29 27.91 +.19 -7.9sDxGlMBr rs N JDST 88.73 40.90 460 85.48 2025 89.25 81.00 +6.73 +66.6 DirSPBear s N SPXS 39.71 21.37 3339 22.35 12584 22.57 21.75 +.63 -25.4 DrxDlySpxB N LLSP .10p 40.65 32.50 3 39.55 8 39.95 39.55 -.40 +9.9 DxChiABear N CHAD 38.85 27.67 24 37.97 48 38.11 36.50 +.91 +21.9 DrxNGBear rs N GASX 44.08 14.90 23 21.41 80 22.05 18.29 +2.78 -8.8 DxSPOGBr rs N DRIP 26.63 4.97 4002 7.02 16693 7.29 5.77 +1.08 -40.8 DrxRBkBull N DPST 95.94 43.51 11 82.37 58 84.56 80.90 +.50 +13.3sDirDGlBr rs N DUST 44.95 19.01 2638 44.14 8952 46.43 41.20 +4.40 +86.2 DxSPXBll s N SPUU 58.24 41.95 6 56.64 18 57.53 56.43 -1.03 +14.3 DxEuFnBl N EUFL 65.95 32.62 34.72 1 34.72 34.01 -.78 -26.9sDirSCBll s N SMLL .27e .4 63.65 41.37 1 61.80 5 63.65 61.80 -1.55 +20.7 DxHiYldBr N HYDD 20.15 10.08 18.31 8 18.64 18.30 -.14 -2.6 DrNsd100 rs N QQQE 47.98 40.36 29 46.53 74 47.43 46.29 -1.01 +7.7sDrxDlySCB N LLSC .10p 43.77 32.00 1 42.74 4 43.77 42.55 -.86 +20.3tDxRusBll s N RUSL 73.38 30.51 232 29.83 633 32.75 29.68 -4.13 -40.9 DiEurBll3x N EURL .14e .5 47.12 29.13 44 29.90 112 31.67 29.66 -2.58 -21.5 DrxEMBll rs N EDC 168.70 76.05 224 77.56 874 83.10 76.70 -9.78 -38.3 Dir MLPHi N ZMLP 1.60m 10.1 17.94 13.61 8 15.87 80 16.03 15.80 -.01 -.8tDxLatBll s N LBJ 49.13 16.70 28 18.60 148 18.76 16.70 -.89 -42.4 DirTotBBr N SAGG 32.31 30.87 0 31.89 1 31.90 31.88 +.14 +2.5tDxBrzBull s N BRZU 65.25 14.47 4435 17.04 18859 17.73 14.47 -.20 -57.7 DxBiotBll rs N LABU 116.54 62.70 867 95.20 4041 107.61 91.72 -12.10 +22.3 DxIndiBll rs N INDL 120.64 67.97 8 80.79 176 82.74 79.01 -8.12 -20.9 DxNGBll rs N GASL 31.99 14.60 175 18.35 525 21.51 17.62 -2.84 -27.7 DrDevMBr N DPK 15.09 10.08 448 13.97 478 14.05 13.13 +1.11 +13.4 DxSPOGBl s N GUSH 47.55 15.90 1143 31.28 4652 38.50 30.07 -6.10 +3.1 DxREBear N DRV 15.62 8.50 85 9.01 241 9.11 8.63 +.34 -13.9 Dir HltBr n N SICK Dir20yrTBr N TYBS 21.58 19.69 0 20.88 2 20.88 20.75 +.43 +4.8 DrxJpBull N JPNL 96.48 56.81 12 61.25 33 64.27 61.01 -5.31 -20.6 Dir CySc n N HAKK DrxSKBull N KORU 72.86 31.81 17 34.66 39 37.80 34.50 -3.95 -44.4 DxSCBear rs N TZA 16.82 7.80 11717 8.22 48864 8.33 7.84 +.37 -33.0 DxFnBr rs N FAZ 17.36 9.00 1064 9.36 4562 9.44 9.11 +.14 -19.9 DrxHmbBull N NAIL 110.62 44.07 32 50.09 92 55.25 49.65 -1.81 -45.7 Dx30TBear N TMV 22.45 17.07 733 19.99 2402 20.06 19.42 +.78 +13.4 DxFnBull s N FAS 82.80 47.17 824 73.50 3068 75.71 72.98 -1.22 +7.5 DrxACInsi N KNOW .48e 1.1 43.81 38.62 8 42.53 37 43.07 42.43 -.60 +2.5 DxMCBr rs N MIDZ 18.90 9.97 3 10.46 86 10.46 10.17 +.20 -22.3 Drx300Chin N CHAU 37.53 16.80 117 17.33 368 18.48 17.25 -.97 -41.6 DxHcrBll s N CURE 63.45 38.85 97 60.94 282 61.27 59.59 -.53 +30.8 DxTcBull s N TECL 171.58 82.94 153 155.46 742 167.59 153.50 -13.53 +38.6 DxRetlBll s N RETL 53.31 22.80 77 48.41 195 51.32 47.54 -2.12 +34.3 DxSOXBll s N SOXL .12e .1 209.00 93.50 549 153.91 2435 172.89 152.75 -14.09 +11.6 Dir30TrBul s N TMF 23.46 16.93 852 18.31 2115 18.87 18.26 -.76 -17.2 Dir10TrBear N TYO 16.00 13.12 2 15.04 20 15.04 14.73 +.32 +7.0 Dx10yTBull N TYD 47.36 38.20 40.97 1 40.97 40.84 -.03 -6.7 DxMCBull s N MIDU 55.74 34.70 16 53.64 57 55.25 53.26 -1.42 +15.5 DrxREBull s N DRN 24.73 14.68 36 23.03 194 24.01 22.72 -.89 +.8 DirxChiBull N YINN .38e 1.8 53.89 19.96 1868 21.14 6618 23.20 20.72 -2.31 -37.9tDirxDMBull N DZK 100.54 65.00 4 65.00 15 69.37 64.86 -6.15 -21.2 DrxSCBull s N TNA .41e .4 97.12 52.94 2253 92.26 11682 96.68 90.91 -4.25 +31.3 DrxSPBull s N SPXL 54.61 35.07 2649 52.19 10111 53.69 51.73 -1.56 +17.7 DirxEnBull N ERX 44.29 23.11 1680 32.72 6513 35.60 31.32 -2.33 -6.3 Discover N DFS 1.60f 2.1 14 81.93 57.50 2032 77.46 7816 78.99 76.80 -.66 +.7 DiscIncA Q DISCA 14 29.72 15.99 3112 27.95 15343 28.24 27.16 +.12 +24.9 DiscIncB Q DISCB 15 48.85 19.25 28.06 +13.1 DiscIncC Q DISCK 13 27.48 14.99 2002 25.75 7951 26.16 25.10 +.11 +21.6 DishNetw h Q DISH 12 58.67 28.80 2102 35.29 13203 35.72 34.09 -.06 -26.1 Disney N DIS 1.68 1.5 15 117.90 96.20 4755 110.97 24916 112.00 109.36 -1.05 +3.2 Diversicre Q DVCR .22 3.4 17 12.25 5.98 1 6.43 39 6.43 5.99 +.21 -35.8 DivrsRst h Q SAUC 2 2.34 .85 39 1.20 287 1.25 1.15 +.01 -25.0 Div&Inco N DNI 1.63 13.4 14.25 12.12 57 12.17 284 12.40 12.12 -.20 -9.4 DixieGrp Q DXYN 4.30 1.40 20 1.90 353 2.15 1.60 +.20 -50.6 DrReddy N RDY .29e .8 39.96 28.13 336 36.19 1476 36.41 35.07 +1.05 -3.6 DocuSign n Q DOCU 68.35 37.00 2293 56.94 12590 65.87 56.26 -5.50 +43.3 DocuSec rs A DSS 3.16 .56 21 1.22 51 1.34 1.19 -.01 -32.2 DgssInt A n Q DOGZ 6.40 2.50 1 2.85 10 2.90 2.74 -.13 -51.7 DolbyLab N DLB .64 .9 73 74.29 49.83 168 70.19 1063 70.80 68.86 +13.2sDollarGen N DG 1.16 1.0 17 111.87 72.24 2341 110.82 10367 112.31 107.87 +3.09 +19.1tDollarTree Q DLTR 12 116.65 79.17 5292 82.24 27054 83.29 79.17 +1.73 -23.4 DolphEnt hn Q DLPN 5.77 2.35 7 2.60 45 2.90 2.60 -.07 -27.8 DolphE wt h Q DLPNW .80 .36 .41 -25.5 DomMidst N DM 1.34f 8.0 12 34.85 12.55 297 16.80 2133 17.16 16.35 +.40 -44.8 DomEngy N D 3.34 4.7 15 85.30 61.53 2142 71.46 11467 72.55 70.75 +.69 -11.8 DomRes un N DCUD 53.58 42.50 39 47.88 196 48.34 47.06 +.84 -7.3 DomRs76 n N DRUA 25.85 23.04 69 24.05 279 24.52 24.03 -.38 -5.9 Dominos N DPZ 2.20f .7 46 305.34 166.74 294 294.07 1970 299.66 287.48 -4.49 +55.6 Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Continued on next page Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 6 www.sunnewspapers.net The Sun/Saturday, September 8, 2018

PAGE 62

Domo B n Q DOMO 28.86 15.79 5914 19.26 7643 27.10 19.06 -4.25 -29.5sDomtar g N UFS 1.74 3.3 19 52.58 39.18 606 52.21 2030 52.72 50.62 +1.31 +5.4sDonaldson N DCI .76f 1.4 28 53.88 42.59 1024 55.57 3485 56.30 49.88 +4.97 +13.5 DonegalA Q DGICA .57 3.9 25 18.25 13.28 9 14.45 70 14.60 14.25 -16.5 DonegalB Q DGICB .50 3.7 26 15.91 12.71 0 13.50 0 13.50 13.50 +.10 -11.3 DonlleyRR rs N RRD .12m 2.2 6 10.68 4.48 1205 5.42 7264 5.94 5.27 +.36 -41.7 DonnlyFn n N DFIN 22.50 15.22 141 21.25 634 21.27 20.55 +.36 +9.0 DorchMin Q DMLP 1.63e 8.8 15 20.93 14.15 13 18.55 147 18.93 18.45 -.08 +22.0 DorianLPG N LPG 8.80 6.78 85 7.54 443 7.77 7.27 -.08 -8.3sDorman Q DORM 26 82.40 56.36 83 81.72 334 82.40 79.42 +.74 +33.7 DoubIncSol N DSL 1.80a 8.9 21.56 19.56 343 20.24 1156 20.41 20.23 -.13 +.2 DblLOppCr N DBL 2.00a 9.6 24.69 20.48 37 20.82 148 21.22 20.78 -.25 -6.2 DougDyn N PLOW 1.06 2.3 28 49.50 34.15 140 47.00 419 47.30 44.30 +1.20 +24.3 DEmmett N DEI 1.00 2.6 25 41.59 34.72 1289 38.45 5393 39.23 38.12 -.61 -6.4 DovaPh n Q DOVA 37.00 20.65 108 23.79 832 25.10 22.87 -1.66 -17.4 Dover N DOV 1.88 2.2 17 109.06 71.71 1764 84.74 6421 87.33 84.26 -1.13 -16.1 DoverDG N DDE 3.49 .92 79 3.12 373 3.22 3.10 -.08 +205.9 DoverMot N DVD .08f 3.8 10 2.35 1.80 8 2.11 89 2.15 2.00 +.06 +8.2 DowDuPnt N DWDP 1.52 2.2 22 77.08 61.27 7559 70.00 31324 70.80 69.02 -.13 -1.7tDragVic n Q LYL 14.99 2.03 6 1.94 7 2.26 1.82 -.11 -55.5sDrprOkw n Q DOTA 10.15 9.71 3 10.12 640 10.15 10.10 +.05 +3.5 DrprOk rt Q DOTAR .65 .30 112 .55 1536 .65 .53 -.05 +10.2 DrpOkwd un Q DOTAU 13.50 10.07 11.40 4 11.40 11.40 +.70 +8.2 Dry Gl24 n N DCF .22f 2.4 10.05 8.98 18 9.10 142 9.19 8.99 -.07 -3.2 DryHYSt N DHF .35 10.9 3.57 3.08 113 3.18 527 3.20 3.16 -4.8 DrMuBdInf N DMB .75 6.0 13.53 12.10 58 12.53 186 12.70 12.48 -.12 -3.6 DryfMu A DMF .54 6.7 9.43 7.93 62 8.03 223 8.08 8.00 -.07 -9.7 DryStrt N LEO .52 6.7 8.96 7.53 58 7.69 395 7.75 7.68 -.06 -11.0 DrySM N DSM .50 6.6 8.65 7.42 58 7.57 356 7.59 7.53 +.01 -11.5 Dril-Quip N DRQ 58.95 37.35 349 49.15 1437 53.00 48.50 -3.50 +3.0 DriveShack N DS .48 8.2 15 8.06 2.66 131 5.88 881 6.18 5.85 -.32 +6.3 DriveS pfB N DSpB 2.44 9.5 26.49 25.16 2 25.80 2 25.92 25.63 +.17 +.3 DriveS pfC N DSpC 2.01 8.0 26.08 23.62 0 25.28 2 25.41 25.22 +.19 +.6 DriveS pfD N DSpD 2.09 8.2 25.84 24.42 25.60 1 25.60 25.60 +.10 +.6tDropCar rs Q DCAR 13.52 .57 230 .57 1241 .72 .55 -.15 -86.0tDropbox n Q DBX 43.50 25.19 6300 26.76 24895 26.98 24.78 -.09 -6.0 DryShips s Q DRYS .14e 1 6.90 1.84 378 4.67 3325 4.82 4.43 -.16 +32.3 DuPnt pfA N DDpA 3.50 4.1 96.65 82.01 0 84.73 3 85.45 84.15 -.25 -8.3 DuPnt pfB N DDpB 4.50 4.4 110.00 100.00 1 102.00 1 102.55 102.00 -.75 -5.8 Ducomun N DCO 26 41.24 25.06 21 39.55 131 41.10 38.76 -1.14 +39.0 Df&PGblUt N DPG 1.40 9.3 16.75 13.50 130 14.99 396 15.40 14.95 -.42 -3.4 DufPUC N DUC .60 7.1 9.31 8.40 15 8.50 115 8.52 8.49 -.01 -4.0 DukeEngy N DUK 3.71f 4.5 18 91.78 71.96 3113 82.47 14529 83.77 81.24 +1.23 -1.9 DukeEn 73 N DUKH 1.28 5.2 26.31 23.71 39 24.83 99 25.36 24.83 -.48 -2.1 DukeRlty N DRE .80 2.8 22 30.14 24.30 3355 28.40 8539 28.66 27.80 -.09 +4.4sDuluthH n Q DLTH 44 35.67 15.13 265 33.14 2232 35.67 28.90 +4.20 +85.7 DunBrad N DNB 2.09 1.5 21 144.00 105.42 816 142.70 3090 143.30 142.51 -.22 +20.5sDunkin Q DNKN 1.39 1.8 32 76.70 51.01 688 76.52 4894 76.70 73.08 +3.63 +18.7 DurectCp Q DRRX 2.55 .75 243 1.20 970 1.33 1.16 -.11 +30.2 Dycom N DY 22 123.99 67.15 443 80.65 2567 83.56 79.47 -3.26 -27.6 Dynagas N DLNG 1.00 11.2 14.27 7.51 60 8.93 223 9.07 8.76 -.01 -17.8 Dynags pfA N DLNGpA 2.25 8.7 26.97 25.09 4 25.86 19 25.95 25.68 -.06 -.6 Dynasil Q DYSL 9 2.06 1.13 9 1.37 23 1.37 1.34 +.01 +16.0 Dynatronic Q DYNT 3.55 2.10 5 2.90 6 2.90 2.65 +.6 DynavaxT Q DVAX 24.45 12.08 734 12.75 2694 14.35 12.30 -1.10 -31.8 Dynegy 7 N DYNC 1.75 2.3 85.58 63.54 77.13 -2.6 DynexCap N DX .72 11.1 15 7.41 6.02 240 6.47 1247 6.53 6.39 +.06 -7.7 Dynex pfA N DXpA 2.13 8.3 26.00 25.04 3 25.75 8 25.93 25.71 -.08 +1.0 Dynex pfB N DXpB 1.91 7.7 25.16 23.25 9 24.76 30 24.88 24.76 -.08 E -:ETracBDC N BDCS 1.84e 8.9 22.24 18.72 11 20.79 72 21.01 20.67 -.21 +.1 ETrAlerNG N MLPG 1.86e 7.5 26.25 19.00 24.74 2 24.74 24.74 -.04 +2.7 E-TrAlerInf N MLPI 1.88e 7.6 26.53 20.31 124 24.60 551 24.94 24.39 +.03 +1.7 ETBbgCmd N DJCI 17.00 13.42 0 15.14 19 15.28 15.13 -.21 -5.5 ETrAlerian N AMU 1.45e 8.3 19.18 14.59 15 17.50 197 17.80 17.41 -.04 +1.0 E-TrFood N FUD 19.41 15.89 2 16.16 7 16.36 16.08 +.26 -10.2 E-TrcIMet N UBM 22.54 15.50 17.54 +2.8 E-TracAg N UAG 20.00 15.84 0 16.10 1 16.10 15.98 +.12 -9.6 ETr2xBDC N BDCL 3.52e 21.9 18.58 13.13 76 16.08 273 16.43 16.08 -.37 -2.2 E-TrcCmci N UCI 16.37 13.69 9 14.83 95 14.92 14.71 -.19 -3.6tE-TrcSilv N USV 22.76 19.66 1 17.94 1 17.94 17.92 -1.72 -17.5 E-TrcGld N UBG 35.00 29.72 30.20 0 -8.5 E-Trade Q ETFC 20 66.46 39.33 4417 54.99 15443 59.61 54.90 -3.87 +10.9 eBay s Q EBAY 16 46.99 32.86 6445 33.99 36786 34.91 33.14 -.62 -9.9 eBay56 n Q EBAYL 1.50 5.7 27.35 25.00 32 26.15 179 26.29 26.05 -.06 -2.9 ECA MTrI N ECT .26e 13.5 5 2.50 1.45 20 1.95 81 1.95 1.85 -9.3 EDAP TMS Q EDAP 4.25 2.07 53 2.80 339 3.02 2.77 -.21 -2.4 eHealth Q EHTH 32.96 13.61 202 27.91 647 29.19 25.98 -1.28 +60.7 ELF Inc n N ELF 23.85 9.30 524 13.54 2806 14.14 13.04 -.35 -39.3 EMC Inc s Q EMCI .88 3.5 18 32.19 24.51 5 25.34 31 25.88 25.15 -.34 -11.7 EMCOR N EME .32 .4 23 85.08 64.82 188 76.51 1014 79.92 75.97 -3.59 -6.4 EMX Roy g A EMX 1.47 .67 31 1.17 124 1.24 1.13 +.03 +40.8 ENDRA n Q NDRA 5.88 1.55 65 2.58 160 2.65 2.32 -.03 -46.9 ENGlobal Q ENG 4 1.47 .73 9 .99 54 1.05 .98 -.05 +13.8 ENI N E 1.29e 3.5 40.15 31.58 97 36.39 472 37.72 36.14 -.76 +9.6 EOG Rescs N EOG .88f .8 131.60 85.26 3203 114.47 10959 119.35 113.70 -3.76 +6.1 EP Energy N EPE 3.54 1.27 974 1.76 4075 2.00 1.68 +.01 -25.4 EPAM Sys N EPAM 71 144.19 80.84 366 137.73 2099 143.38 134.59 -5.20 +28.2 EPR Prop N EPR 3.84 5.5 18 72.32 51.87 330 69.49 1420 70.75 69.41 -.69 +6.2 EPR pfC N EPRpC 1.44 5.0 28.96 23.38 0 28.54 50 28.54 28.54 +.02 +6.0 EPR pfE N EPRpE 2.25 6.2 37.19 33.48 1 36.03 22 36.25 35.86 +.17 -2.2 EPR Pr pfG N EPRpG 1.44 5.9 25.23 21.60 15 24.25 55 24.47 24.02 -3.1 EQT Corp N EQT .12 .3 66.03 43.70 2308 46.56 11871 51.22 45.81 -4.46 -18.2tEQT GP n N EQGP 1.03e 5.0 10 30.74 20.30 121 20.59 735 21.27 20.30 -.41 -23.5 EQT Mid N EQM 4.36f 7.8 11 77.97 48.91 533 55.59 2486 58.00 55.29 -1.57 -24.0 ESSA Bcp Q ESSA .36 2.3 23 16.80 14.16 2 15.71 16 16.09 15.62 -.37 +.3 ETF SITRis N RISE 25.18 22.60 24.70 86 24.83 24.67 -.07 +3.9tETF JrSil N SILJ 13.81 8.47 25 8.54 210 8.85 8.47 -.45 -24.8 ETF Cyber N HACK 40.57 29.46 323 40.15 1236 40.54 39.45 -.31 +26.9sETF MobP N IPAY 42.72 31.38 76 41.96 451 42.72 41.58 -.53 +20.3 ETF M AlH N MJ 39.72 25.10 494 34.81 3349 36.38 33.23 +1.33 +19.0 ETF M Vid N GAMR 55.00 43.00 11 46.44 96 47.74 46.26 -1.10 -3.1 ETF Drone N IFLY 38.00 33.54 2 37.37 10 37.67 36.62 +.57 ETF AIPw n N AIEQ 29.90 24.03 78 29.18 391 29.69 29.10 -.52 +12.8 BlStIsrTc n N ITEQ 36.84 30.11 5 36.16 22 36.74 36.00 -.56 +14.3 ETF Clim N ETHO 38.05 30.83 4 37.40 20 37.82 37.40 -.34 +10.0 ETFAlpAlt N ALFA 51.31 40.67 2 49.70 16 50.80 49.29 -1.31 +16.1 ChngFnDvr N CHGX 20.79 18.02 2 20.28 11 20.66 20.23 -.13 +8.3tETF EmM n N EEMD 28.41 22.59 2 22.40 3 22.74 22.39 -.92 -14.3 ETF spx H n N SPDV 28.19 25.00 5 27.51 11 27.71 27.50 -.26 +5.2 ETF AptF n N FTVA 30.36 24.74 4 29.06 45 29.43 29.06 -.37 +7.1 ETF GOP n N MAGA 29.82 24.92 0 28.23 18 28.53 28.23 -.11 +1.1 NtDUSEq ef N MXDU 29.80 25.93 29.76 1 29.78 29.76 -.03 +4.9 ETF RvCp n N RVRS 16.99 14.84 5 16.74 24 16.89 16.74 -.11 +5.3 ETF BrVl n N BVAL 16.70 14.46 4 16.11 5 16.12 16.11 +1.4 ETFDeepV N DVP .66e 1.9 37.26 27.86 12 35.09 79 35.51 35.03 -.61 +7.0tGlGoGld n N GOAU 14.13 10.41 9 10.34 43 10.60 10.00 -.42 -20.5 ETF OCIO n N OCIO 27.81 25.44 26.93 0 26.93 26.93 -.26 +.6 ETF Seren N ICAN 29.79 25.55 0 29.29 3 29.64 29.29 -.43 +7.9 PremisCap N TCTL 31.57 28.31 31.04 8 31.17 30.96 -.17 +3.6sAptBehMo N BEMO 36.73 28.04 11 35.72 38 36.73 35.30 -.61 +17.8 EtfLonCanc Q CNCR 32.32 23.13 10 24.02 74 25.67 24.00 -1.66 +1.0 EtfAlpSmC Q SMCP 27.84 23.23 1 26.95 2 27.32 26.95 -.84 +3.3 EtfUSGblJ N JETS 34.75 27.69 5 31.98 75 32.82 31.78 -.46 -1.8 EtfDiaHVal N DHVW .99e 2.9 34.53 30.05 2 34.02 11 34.36 33.95 -.36 +1.9 EtfValidea Q VALX 30.43 26.92 0 29.24 1 29.74 29.24 -.64 +.8 EtfInfcMLP N AMZA 2.08 26.8 9.44 6.55 513 7.76 2067 7.89 7.71 -.02 -9.9 ETF BioPr n N BBP 46.80 37.33 2 44.24 7 45.39 44.10 -1.34 +9.1 ETF ClinT n N BBC 36.25 25.88 11 33.95 54 35.81 33.84 -1.82 +19.4 InfrCpPfd N PFFR 26.27 23.61 1 24.80 53 25.05 24.79 -.24 -1.0 EtfNwfMSec N NFLT 1.13e 4.7 25.95 23.87 8 24.14 73 24.21 24.09 -.06 -4.3tEtf VirtEM N EMEM 28.57 21.81 1 21.92 291 22.16 21.81 -.57 -16.3 IsectPsGr ef Q PMPT 28.26 25.08 1 27.74 1 27.97 27.74 -.41 +1.9 ETF Virt n N CUMB 26.08 24.38 2 24.85 6 24.96 24.75 -.04 -2.5 ETF PrMtl N GLTR 68.06 56.32 23 57.66 208 58.19 57.24 -.49 -11.3 ETFS Com N BCI 25.95 18.58 15 23.16 143 23.34 23.05 -.32 -5.4 ETFS Comd N BCD 28.39 24.53 25.08 1 25.20 25.08 -.20 -2.6 ETFS EnCm N BEF 29.22 23.77 28.59 0 28.59 28.59 -.49 +12.6 ETFSGold N SGOL 132.10 113.30 31 115.51 138 116.52 114.93 -.29 -8.4 ETF Pall N PALL 107.47 79.61 5 92.80 25 93.90 91.01 -.49 -8.6 ETF Plat N PPLT 97.94 71.92 35 74.22 220 75.52 72.84 -.48 -16.1sEVO Pay n Q EVOP 26.10 19.00 582 24.30 2060 26.10 23.53 +.78 +27.8 EXFO g Q EXFO 4.70 3.17 17 4.23 128 4.45 3.96 -.18 -2.9 eXp Wrld n Q EXPI 19.00 10.89 99 15.41 457 16.20 15.33 -.81 +.1 EagleBncp Q EGBN 14 69.80 46.20 43 54.30 308 55.00 53.75 +.45 -6.2 EagBcMT Q EBMT .36 1.9 16 21.95 16.85 1 18.90 9 19.15 18.50 +.25 -9.8 EagleBkS rs Q EGLE 6.14 4.18 131 4.86 866 5.10 4.85 -.15 +8.5 EagleCGr A GRF .50e 2.3 8.59 7.16 0 7.76 8 7.97 7.76 -.16 -2.3 EaglFnB n Q EFBI .96f 6.0 19.57 15.50 15.89 2 15.89 15.89 -.16 -1.7 EagleGrInc N EGIF 1.31 8.4 17.05 14.83 15 15.52 70 15.76 15.52 -.27 -6.4tEagleMat N EXP .40 .4 21 122.49 88.97 526 89.20 1931 92.22 88.43 -3.13 -21.3 EaglePhm Q EGRX 35 85.66 48.84 180 66.89 884 69.11 65.33 -2.24 +25.2 EaglePtCr N ECC .80 4.4 21.60 17.28 113 18.14 418 18.20 18.10 -.01 -3.6 EagleP pfA N ECCA 1.94 7.6 26.36 24.96 2 25.42 19 25.58 25.36 -.06 -1.6 EaglPt pfB N ECCB 1.94 7.3 26.60 25.50 0 26.49 6 26.49 26.30 +.10 +.7 EagleP27 n N ECCY 26.75 24.80 1 25.79 29 26.09 25.70 -.06 +1.5 Earthstone N ESTE 63 12.16 7.45 85 8.22 443 8.66 8.09 -.16 -22.7 EstWstBcp Q EWBC .92f 1.5 17 73.98 52.86 562 63.17 2029 64.34 62.62 -.22 +3.8 EastrAcq n Q EACQ 10.50 9.45 1 10.35 936 10.35 10.30 +2.5 EastGvP n N DEA 1.04 5.2 51 22.32 18.73 515 19.84 1473 20.33 19.74 -.41 -7.0 EasternCo Q EML .44 1.5 40 31.00 24.00 4 29.00 24 29.70 28.73 -.50 +10.9 Eastgrp N EGP 2.56 2.7 42 99.39 77.74 171 96.48 531 97.67 94.52 -.79 +9.2 EastChem N EMN 2.24 2.3 13 112.45 84.42 855 97.10 4058 98.64 95.89 +.07 +4.8 EKodak N KODK 13.28 2.75 133 2.90 987 3.35 2.85 -.35 -6.5 EastsDist n Q EAST 9.25 3.53 66 7.68 179 7.73 7.18 +.38 +90.6 Eaton N ETN 2.64 3.1 19 89.85 70.63 2974 83.81 10036 84.92 81.91 +.67 +6.1 EatVn 22 n N EFL 10.09 9.08 37 9.28 168 9.41 9.28 -.09 +.4 EatV HiIn21 N EHT .60 6.2 10.44 9.34 17 9.66 147 9.73 9.60 -.04 -3.4 EV CAMu A EVM .68 6.6 12.50 10.15 39 10.37 273 10.48 10.28 +.08 -9.9 EVCAMu2 A EIA .62 5.8 13.00 10.55 2 10.75 49 10.89 10.75 -.05 -6.5 EVCAMu A CEV .71 6.1 12.87 11.23 16 11.48 100 11.61 11.41 -.07 -5.6 EatnVan N EV 1.24f 2.4 18 60.95 45.06 525 51.60 2090 52.91 51.44 -1.13 -8.5 EV EnEq N EOI 1.04 6.5 16.46 13.20 104 15.97 321 16.20 15.97 -.21 +10.1 EV EEq2 N EOS 1.05 6.0 17.95 14.42 161 17.47 482 17.88 17.35 -.43 +14.8 EV FltRt N EFT .91 6.2 15.29 14.03 116 14.69 312 14.81 14.67 -.03 +2.5 EVFltRtIP N EFF 1.13 7.1 17.13 15.85 44 15.92 108 16.10 15.92 -.09 -2.4 EV LtdDur A EVV 1.22 9.5 14.10 12.47 263 12.78 885 12.82 12.71 +.06 -6.4 EV MAMu A MAB .65 5.1 14.59 12.35 8 12.66 11 12.72 12.60 -.01 -4.2 EVMAMu A MMV .69 5.4 14.04 12.26 5 12.78 12 12.85 12.77 -.05 -2.5 EV MIMu A MIW .71 5.4 14.39 12.52 8 13.02 11 13.12 12.98 -3.2 EVMIMu A EMI .71 5.5 13.50 12.04 2 12.89 4 13.00 12.89 -.03 +.5 EVMuniBd A EIM .77 6.5 12.98 11.60 93 11.78 427 11.83 11.74 -.03 -5.8 EVMuni2 A EIV .70 5.9 12.95 11.47 10 11.87 97 11.96 11.83 -.04 -3.5 EVMunTT N ETX .85 4.4 21.20 18.81 8 19.48 49 19.59 19.25 +.22 -6.0 EV MuIT N EVN .85 7.1 13.09 11.39 25 12.00 211 12.20 11.97 -.11 -3.2 EV NMuOp N EOT 1.03 4.7 23.54 19.90 27 22.01 58 22.04 21.69 +.12 -2.3 EV NJMu A EMJ .75 6.2 13.49 11.51 3 12.16 46 12.22 12.03 -.02 -2.2 EVNJMu A EVJ .73 6.2 12.95 10.99 25 11.75 59 11.89 11.75 -.08 +.1 EVNYMu2 A NYH .69 6.4 13.64 10.48 8 10.67 37 10.75 10.57 -.06 -7.7 EV NYMu A ENX .72 6.4 13.34 11.01 18 11.26 110 11.40 11.22 -.04 -8.7 EVNYMu A EVY .74 6.1 13.52 11.84 7 12.16 28 12.35 12.15 -.09 -4.3 EV DivCrd s Q OKDCC 100.10 50.00 1 99.99 1 99.99 99.99 -.07 +99.8 EV OHMu A EIO .70 6.0 13.97 11.35 1 11.70 7 11.70 11.60 +.06 -7.9 EVOHMu A EVO .73 5.7 13.85 12.10 0 12.78 26 12.78 12.68 +.01 -1.9 EV PAMu A EIP .77 6.5 14.70 11.62 3 11.96 7 12.10 11.96 -.13 -3.9 EVPAMu A EVP .73 6.2 12.66 11.20 3 11.73 10 11.80 11.70 -.07 -3.8 EVRiskMgd N ETJ 1.12 11.3 9.95 8.74 94 9.84 811 9.91 9.79 -.05 +2.2 EV SrFlt N EFR .95 6.7 14.97 14.01 130 14.08 523 14.12 14.05 -.02 -2.5 EV SrInc N EVF .42 6.5 6.87 6.30 53 6.47 345 6.50 6.43 -.8 EVShDur N EVG 1.08 8.4 14.50 12.80 52 12.87 243 12.95 12.82 +.06 -10.3 EVTxABdO N EXD 1.16 12.9 11.98 8.89 51 8.98 220 9.00 8.89 +.09 -12.4 EV TxAd N EVT 1.74 7.2 24.62 21.39 79 24.15 314 24.43 24.13 -.22 +3.8 EV TxAG N ETG 1.23 7.0 18.45 16.06 135 17.63 367 17.81 17.58 -.22 +1.7 EV TxAOp N ETO 2.16 8.7 26.83 23.01 29 24.85 134 25.30 24.75 -.53 -2.2 EV TxDiver N ETY 1.01 7.9 12.90 10.17 237 12.72 837 12.80 12.63 -.05 +4.3 EVTxMGlo N EXG .98 10.2 9.84 8.02 604 9.59 2082 9.65 9.54 -.08 +2.2 EVTxBWIn N ETB 1.30 7.8 17.27 15.28 47 16.61 213 16.72 16.53 -.02 -.7 EVTxGBW N ETW 1.17 9.9 12.74 11.15 231 11.83 1153 12.07 11.77 -.19 -.8 EVTxBWOp N ETV 1.33 8.3 16.39 14.19 228 16.00 849 16.22 15.98 -.17 +4.1 Ebix Inc s Q EBIX .30 .4 24 89.10 56.40 232 79.75 804 80.25 76.90 +.10 +.6 Echelon rs Q ELON 8.92 4.07 19 8.45 44 8.46 8.41 +.01 +52.6 EchoGLog Q ECHO 81 34.84 14.85 244 34.20 1176 34.70 32.85 +1.00 +22.1 EchoStar Q SATS 11 62.29 43.33 103 47.17 761 48.14 46.67 -.83 -21.3tEclipseRs N ECR 18 2.79 1.23 3156 1.28 7525 1.45 1.17 -.15 -46.7 Eco-Stim h Q ESES 1.62 .32 23 .39 328 .54 .36 -.03 -69.0sEcolab N ECL 1.64 1.1 33 153.62 125.74 874 153.35 3866 153.62 150.20 +2.87 +14.3 EcologyEn Q EEI .40 2.9 14.45 10.25 2 13.75 8 13.80 13.20 +.40 +31.0 Ecopetrol N EC .16e .7 23.34 9.21 1109 22.32 4322 22.75 21.82 -.28 +52.6 Edenor N EDN 63.29 19.05 39 24.00 571 25.66 20.21 -1.00 -51.7 EdgeTher h Q EDGE 17.77 .81 34 .87 419 .95 .83 -.02 -90.7 Edgewater Q EDGW 7.30 4.25 7 5.09 15 5.09 4.90 +.34 -18.4 Edgewell N EPC 17 76.58 39.50 945 53.28 2430 56.97 53.03 -3.19 -10.3 EdisonInt N EIX 2.42 3.6 15 83.38 57.63 1388 66.66 7616 67.70 65.76 +.93 +5.4 EditasM n Q EDIT 45.02 19.05 462 30.25 2635 33.34 29.62 -2.58 -1.6 EducRltTr N EDR 1.56 3.8 25 43.30 30.07 695 41.41 2406 41.44 41.35 +.03 +18.6 EducDev s Q EDUC .20 1.7 40 14.35 4.63 4 11.70 60 12.10 11.00 -.30 +23.5 EdwLfSci s N EW 47 156.87 100.20 1136 141.33 5379 144.64 139.07 -2.91 +25.4 eGain Q EGAN 19.05 1.70 3180 8.75 4906 14.45 8.60 -5.55 +66.7 EgaletCp Q EGLT 1.59 .26 316 .39 1765 .43 .36 +.01 -60.7 eHiCarSvc N EHIC 14.65 9.37 23 11.83 187 12.54 11.82 -.64 +2.2tEidosThr n Q EIDX 24.75 11.75 108 11.67 481 12.48 11.39 -.73 -49.5 EigerBio rs Q EIGR 18.00 7.46 35 12.30 570 13.35 12.20 -.60 -11.8s8x8 Inc N EGHT 23.45 12.00 378 22.70 2916 23.45 22.15 +61.0 EksoBio n Q EKSO 4.77 1.02 266 2.44 1844 2.71 2.33 -.24 +14.6 ElPasoEl N EE 1.44 2.3 26 64.35 48.05 145 62.05 656 63.05 61.05 +.75 +12.1 ElPasE pf N EPpC 2.38 5.0 51.00 43.06 1 47.50 4 47.50 45.50 +.73 -2.6sElPolLoc h Q LOCO 14.40 9.05 279 14.10 2138 14.40 11.90 +2.20 +42.4 ElbitIm rs Q EMITF 3.23 1.90 0 2.26 8 2.28 2.02 -.02 -20.4 ElbitSys Q ESLT 1.76 1.4 21 153.13 111.01 8 127.11 82 128.38 126.72 -.49 -4.6 EldorGld g N EGO .02e 9 2.44 .80 6619 .86 23352 .99 .84 -.13 -40.2 EldorRsts Q ERI 59 50.00 23.15 1203 45.35 4715 48.98 44.95 -2.70 +36.8 ElectSci Q ESIO 9 27.72 11.81 950 18.39 3380 22.11 18.26 -3.56 -14.2 ElectroSen Q ELSE 32 5.24 3.32 1 3.80 19 3.95 3.68 +.05 -6.3 electCore n Q ECOR 20.25 12.85 102 17.47 345 17.85 15.64 +1.17 -12.0 ElecVeh n Q SOLO 4.15 2.27 10 3.25 107 3.60 3.15 -.35 +35.4 Electrmed A ELMD 19 7.96 4.60 22 4.95 49 5.00 4.76 +.29 -18.5 ElectArts Q EA 25 151.26 99.63 5684 114.91 22380 116.00 110.98 +1.50 +9.4 EFII lf Q EFII 43.89 25.28 589 32.71 2049 34.83 32.53 -2.08 +10.8 ElevCr n N ELVT 11.27 5.90 156 9.13 843 9.44 9.10 -.23 +21.2sEliLilly N LLY 2.25 2.1 106.49 73.69 3765 107.03 14908 107.24 103.66 +1.38 +26.7 Elkh LoVl n N LVHB 34.44 29.71 31.33 -3.2 ElkFdCm ef A RCOM 30.34 25.78 28.34 +.9 EllieMae N ELLI 70 116.90 80.71 725 99.99 1905 105.29 98.56 -5.38 +11.8 EllingtnF N EFC 1.76 10.8 9 16.84 14.12 38 16.31 146 16.36 16.13 +.14 +12.4 EllingtRM N EARN 1.48 12.4 15 14.95 10.23 55 11.98 386 12.09 11.84 +.16 -.5 Ellomay A ELLO 11.09 7.50 0 8.30 6 8.39 8.10 -.06 -7.8 EllswthFd A ECF .80e 8.0 10.18 8.81 41 10.04 135 10.14 9.90 +.02 +6.7 Ellswt pfA A ECFpA 1.31 5.3 26.20 23.39 24.60 8 24.80 24.60 -.10 -2.1 ElmiraSB Q ESBK .92b 4.5 17 21.00 18.00 1 20.35 5 20.50 20.20 +.08 +4.5 EloxxPh n Q ELOX 24.60 10.65 22 16.98 152 18.25 16.59 -1.34 +48.9 EltekLtd rs Q ELTK 8.95 2.65 3 3.75 5 3.85 3.60 -.10 -8.1 eMagin A EMAN 2.30 1.23 73 1.60 290 1.60 1.40 +.15 -3.0tEAndinA N AKO/A .68e 3.4 28.25 18.60 5 20.00 11 20.00 18.60 -.13 -24.6tEAndinB N AKO/B .74e 3.1 31.80 20.48 99 23.59 416 24.25 20.48 +.59 -19.4 Embraer N ERJ .13e .7 28.55 18.29 286 19.25 2696 19.49 18.61 +.06 -19.6sEmclaireF Q EMCF 1.12 3.0 19 38.60 26.75 4 37.30 16 38.70 36.66 +.70 +22.9 Emcore Q EMKR 1.50e 17 9.20 4.40 60 4.55 291 4.95 4.55 -.30 -29.5tEmerExp n N EEX .29 1.9 24.56 14.90 268 14.95 774 15.59 14.89 -.67 -26.5tEmergeES N EMES 2.68m 10.45 4.78 579 4.54 1800 5.44 4.47 -.66 -36.9 EmergBio N EBS 33 64.00 35.64 401 57.71 1638 62.00 57.48 -4.29 +24.2sEmersonEl N EMR 1.94 2.6 25 77.60 57.47 2039 75.79 11554 77.60 75.50 -.94 +8.8 EmerR hs A MSN 1.89 1.10 4 1.49 28 1.49 1.46 +.03 +2.1 EmmisC rs Q EMMS 1 5.84 2.44 3 5.24 29 5.30 4.97 +.16 +48.9tEmpirRst rs Q NYNY 30.98 10.15 21 9.90 94 12.35 9.90 -2.55 -63.3 EmpOPES N ESBA .34 2.0 21.00 15.17 2 17.20 32 17.46 17.09 -.39 -16.8 EmpOP60 N OGCP .34 2.0 20.90 15.28 17.40 4 17.40 17.37 +.01 -14.6 EmpOP250 N FISK .34 2.0 20.93 15.88 17.35 11 17.35 17.35 +.06 -15.0 EmpStRTr N ESRT .34 2.0 44 21.09 15.94 545 17.28 2801 17.58 17.10 -.31 -15.8 EmployH N EIG .80 1.7 16 50.45 38.35 93 46.40 291 46.55 44.95 +.55 +4.5tEElChile N EOCC 1.07e 5.5 29.41 18.49 51 19.30 382 19.62 18.49 +.23 -28.3sEnLinkLP N ENLK 1.56 8.1 19.15 12.75 1381 19.17 5502 19.41 17.77 +1.37 +24.7 EnableMid N ENBL 1.27 8.2 17 19.27 12.89 1029 15.46 3775 15.89 15.31 -.11 +8.7 EnantaPh Q ENTA 28 127.77 41.83 140 87.91 704 91.73 86.52 -3.02 +49.8 EnbrdgEM N EEQ 1.40t 16.23 8.38 265 10.81 1442 11.07 10.74 -.04 -19.3 EnbrdgEPt N EEP 1.40 12.3 13 16.34 8.89 1812 11.38 7087 11.60 11.26 +.12 -17.6 Enbridge N ENB 2.68 42.10 29.00 2279 34.02 10630 34.72 33.49 -.15 -13.0 EnCana g N ECA .06 .5 21 14.31 9.13 8767 12.24 31639 13.34 12.15 -1.03 -8.2 EncompHlth N EHC 1.08 1.4 29 82.46 43.32 500 79.54 1968 82.12 79.45 -2.05 +61.0 EncoreCap Q ECPG 10 52.00 35.15 232 38.20 1025 39.00 37.70 -.55 -9.3 EncorW Q WIRE .08 .2 16 58.70 40.70 43 50.55 236 51.25 49.70 +.30 +3.9 EndvSilv g N EXK 36 3.35 1.94 539 2.18 2745 2.27 2.13 -.06 -8.8sEndo Intl Q ENDP 9 17.46 5.27 4296 16.01 19316 17.46 15.92 -1.14 +106.6sEndocyte Q ECYT 20.85 1.33 2227 16.96 8783 20.85 16.87 -2.76 +296.3tEndologix Q ELGX 6.72 2.25 1187 2.20 7612 2.41 2.14 -.10 -58.9 EndurIntl Q EIGI 10.95 6.95 225 9.40 1169 9.65 9.20 -.25 +11.9 EnduroRT N NDRO 1.45e 39.7 10 4.41 2.51 62 3.65 629 3.75 3.40 +.20 +15.9 Energen N EGN .08 .1 21 79.73 47.81 2134 71.57 7002 78.47 70.84 -5.98 +24.3 Energizer n N ENR 1.16 1.9 21 65.57 40.64 627 60.55 1890 65.06 60.36 -3.04 +26.2 Energous Q WATT 33.50 6.91 454 11.58 3175 13.60 11.11 -1.24 -40.5 EngyFocus Q EFOI 3.46 1.78 5 2.32 37 2.33 2.15 +.13 -5.3 EnFuel grs A UUUU 3.64 1.30 955 2.89 3322 3.22 2.71 -.30 +61.5 EnrgyRec Q ERII 11.30 6.17 268 9.06 905 9.70 8.94 -.63 +3.5 EgyTrEq s N ETE 1.22 7.0 21 19.34 12.80 6830 17.36 21291 17.87 17.21 -.14 +.6 EngyTrfPt N ETP 2.26 10.2 22 24.38 15.06 5757 22.22 22215 22.91 21.93 -.33 +24.0 EnrgXXi hn Q EGC 11.21 3.41 528 9.10 3275 9.10 9.01 +.05 +58.5 EnerJexR A ENRJ .85 .11 .21 -6.8 Enerpls g N ERF .12e 1.0 15 13.87 8.23 1028 11.57 3821 12.40 11.03 -.80 +18.2tEnersisAm N ENIA .21e 2.9 12.11 6.96 1757 7.15 5571 7.35 6.96 -.27 -36.0tEnerChile N ENIC .22e 4.7 6.57 4.66 346 4.72 1014 4.84 4.66 -.15 -16.9 EnerSys N ENS .70 .8 30 83.44 62.85 121 82.72 743 83.18 81.64 -.27 +18.8sEngility N EGL 37.76 21.19 87 36.24 531 37.76 34.15 +1.53 +27.7 EnLinkLLC N ENLC 1.07 6.3 15 20.00 13.80 604 16.85 2134 17.05 16.25 +.55 -4.3 Ennis Inc N EBF .90f 4.2 17 22.98 17.65 66 21.65 254 21.95 21.30 -.15 +4.3 EnovaIntl N ENVA 19 39.00 11.85 194 32.75 1595 33.75 31.70 -.45 +115.5 Enphase Q ENPH 7.60 .99 2172 4.45 8153 4.96 4.35 -.44 +84.6 EnPro N NPO .96 1.3 41 94.79 63.73 102 73.12 462 74.86 72.53 -1.71 -21.8 ENSCO N ESV .04 .6 8.00 4.10 7920 6.46 40583 6.99 6.13 -.37 +9.3 Enservco A ENSV 1.50 .38 231 .77 630 .77 .62 +.11 +19.6 EnsignGp s Q ENSG .18 .5 26 40.09 19.94 161 37.25 932 38.97 36.95 -1.82 +67.8 EnstarGp Q ESGR 29 237.30 183.85 15 211.05 63 213.55 208.91 -2.45 +5.1tEnSync A ESNC .65 .26 3276 .32 5087 .36 .26 -.03 -20.4 EntegraFn Q ENFC 21 30.70 22.95 4 27.45 32 27.65 26.80 -.05 -6.2 Entegris Q ENTG .28 .9 27 39.55 25.30 1486 31.40 5146 33.90 30.15 -2.50 +3.1 EnteraBi n Q ENTX 7.60 4.11 1 5.64 14 6.00 4.60 +.24 -10.2 Entercom N ETM .36 4.8 9 12.43 6.30 992 7.50 2775 7.95 7.48 -.35 -30.6 EntArk66 n N EAI 1.22 5.1 25.29 23.08 113 23.77 194 24.59 23.60 -.79 -5.4 EntArk 63 N EAE 1.19 5.1 25.39 22.51 4 23.50 26 23.99 23.42 -.28 -5.7 EntArk 52 N EAB 1.23 5.1 25.37 23.26 8 24.12 42 24.47 24.12 -.24 -4.4 Entergy N ETR 3.56 4.2 37 87.85 71.95 902 84.71 4191 85.81 83.54 +1.12 +4.1 EntLA 66 N ELC 1.22 5.1 25.17 23.08 18 23.75 63 24.54 23.36 -.72 -4.3 EntgyLA52 N ELJ 1.31 5.2 25.75 23.76 5 25.02 30 25.20 24.90 -.12 -.3 EntLA 63 N ELU 1.18 5.0 25.72 22.61 1 23.62 24 23.90 23.51 +.01 -4.8 EntMS FtM N EMP 25.49 23.18 6 24.34 40 24.90 24.25 -.42 -3.2 EntgyNO n N ENO 28.45 24.25 17 26.19 98 26.55 25.86 -.29 +2.2 EntgyNO 52 N ENJ 1.25 5.1 25.81 23.17 6 24.38 12 24.48 24.36 -.00 -2.4 EntgyTx64 N EZT 1.41 5.5 27.13 25.02 3 25.55 19 26.39 25.53 -.84 -3.6 EntBcpMA Q EBTC .58 1.6 18 44.14 30.36 5 35.25 34 36.56 34.83 -.72 +3.5 EntFinSv Q EFSC .48f .9 18 58.15 36.65 63 56.00 242 56.60 55.50 -.30 +24.0 EntProdPt N EPD 1.72f 6.0 21 30.05 23.10 3783 28.85 14369 29.31 28.42 +.25 +8.8 Entravisn N EVC .20 3.9 51 7.90 3.90 247 5.10 975 5.25 4.95 -.15 -28.7 EntrResc A EGI .69 .34 408 .41 505 .41 .35 +.05 -32.2 Envestnet N ENV 76 64.00 42.15 178 62.00 887 63.65 60.50 -1.20 +24.4 EnviroStr A EVI .20e 87 48.45 21.30 17 42.70 111 47.80 39.90 -4.55 +6.8 EnvisnHl n N EVHC 52.29 23.79 1380 45.39 7409 45.49 45.30 +.03 +31.3 Enviva n N EVA 2.52f 7.9 33.20 25.01 19 32.10 72 32.45 31.25 +.10 +16.1 EnzoBio N ENZ 11.50 3.95 269 4.88 644 4.95 4.45 +.29 -40.1 Epizyme Q EPZM 21.40 8.61 407 10.15 1498 11.66 9.70 -1.65 -19.1 ePlus s Q PLUS 26 107.25 67.65 50 103.05 189 103.90 100.95 -.60 +37.0 Equifax N EFX 1.56 1.1 23 143.27 89.59 512 135.91 2300 137.00 133.55 +1.94 +15.3 Equinix Q EQIX 9.12 2.1 495.35 370.79 319 431.09 1931 435.92 421.50 -5.04 -4.9 EqtyBcsh n Q EQBK 44.30 32.93 24 39.93 149 40.96 37.33 -.66 +12.8 EquityCmw N EQC 32 32.36 27.96 727 32.00 2201 32.36 31.81 -.06 +4.9 EqCm pfD N EQCpD 1.63 6.3 26.93 25.24 4 25.90 14 26.26 25.36 -.20 -1.7 EqCm pfE N EQCpE 1.81 EqtyLfPrp N ELS 2.20 2.3 28 97.14 79.78 498 96.04 1682 97.00 94.98 -.84 +7.9 EqtyRsd N EQR 2.16 3.2 42 70.46 54.97 1229 67.24 6028 68.27 66.76 -.51 +5.4tEquusTR N EQS 25 2.54 1.91 7 1.98 24 2.00 1.91 -.04 -17.5 EraGroup N ERA 7 14.23 8.98 46 11.86 203 11.99 11.27 -.08 +10.3sEricsson Q ERIC .13e 1.5 8.79 5.52 3517 8.57 19433 8.79 8.37 +.16 +28.3 ErieInd Q ERIE 3.36 2.6 31 128.91 106.63 31 126.92 151 128.08 123.65 +3.39 +4.2 Eros Intl N EROS 16.90 9.20 427 11.05 1517 11.45 10.55 -.25 +14.5tErytechP n Q ERYP 30.56 9.72 1 9.64 3 10.39 9.64 -.91 -56.2 Escalade Q ESCA .50 3.7 14 15.25 11.65 10 13.60 34 13.65 13.10 +.43 +10.6 EscoTech N ESE .32 .5 21 70.20 51.55 62 67.90 245 68.70 66.80 +.25 +12.7 Esperion Q ESPR 82.68 33.06 360 50.18 1465 51.21 48.33 +.69 -23.8 Espey A ESP 1.00 3.7 54 29.97 21.07 6 26.68 9 27.06 26.15 -.07 +11.4 EsqFnHld n Q ESQ 29.45 14.51 18 25.50 72 26.02 24.76 -.50 +29.2 EssaPh gs Q EPIX 12.74 2.00 27 3.58 230 4.47 3.18 +.33 -18.3 Essendant Q ESND .56 3.9 17.08 7.20 174 14.25 762 14.63 13.90 -.18 +53.7 Essent N ESNT 10 50.08 32.73 915 44.42 3176 44.92 43.28 +1.06 +2.3 EssentPr n N EPRT 14.75 13.27 233 14.28 1786 14.61 14.18 +.02 +4.4 EssexPT N ESS 7.44f 3.0 29 270.04 214.03 267 246.14 1027 246.86 241.78 -.14 +2.0 EstLab n Q ESTA 30.71 24.11 16 26.64 150 29.28 25.68 -1.11 +7.6 EsteeLdr N EL 1.52 1.1 46 158.80 106.00 1591 138.77 7811 139.95 136.18 -1.35 +9.1 Esterline N ESL 19 96.95 67.15 86 85.10 379 85.90 83.70 -.85 +13.9tEstreAm n Q ESTR 13.38 5.90 5 6.20 17 7.95 5.90 -.05 -28.2tEtfSilver N SIVR 17.70 13.64 61 13.79 521 13.89 13.64 -.33 -16.5 EthanAl N ETH .76 3.4 15 32.90 21.50 381 22.50 1149 22.55 21.90 +.25 -21.3 Etrac2xMtg N MORL 3.31e 19.8 19.30 12.50 545 16.69 2069 16.72 16.30 +.38 -5.4 Et2xDJDiv N DVYL 3.55e 4.8 77.86 60.01 2 74.57 14 75.55 74.07 +.56 +1.9 Etr2xHomb N HOML 70.00 35.00 43.74 0 -27.3 EtHiDLwV N HDLV 2.57e 9.5 33.35 23.58 2 26.96 8 27.65 26.81 -.14 -16.2 Etr2xSPX N SPLX 73.35 46.73 57.63 +6.2 Etr2xCEFd N CEFL 2.88 18.3 18.96 15.30 134 15.72 514 16.15 15.71 -.28 -13.2 EtrcDvsHi N DVHL 2.85e 14.2 21.75 17.57 8 20.03 35 20.26 19.88 -.18 -.9 EtrWFxEn N LMLP 1.90e 12.1 19.00 14.10 19 15.75 105 17.01 15.62 -1.40 EtracReit N LRET 2.00e 7.9 27.57 19.32 2 25.47 5 26.11 25.41 -.76 -3.1 Etr EnhGl N FIHD 191.45 152.00 10 166.85 71 168.83 165.67 -1.58 -3.0tFI EnhEu n N FIEE 202.02 150.70 1 150.00 6 156.03 149.80 -8.00 -15.4 Etr SP MLP N MLPZ .06p 51.00 31.45 1 42.23 2 43.89 40.11 -1.12 -1.5 Etr MLP In N MLPQ .08p 44.40 25.63 10 36.57 104 37.50 36.01 +.15 -3.0 EtrWFBsD N BDCZ .91e 26.16 19.08 20.90 2 20.92 20.86 +.20 +.2 Etr2xLevLg N LBDC 2.89e 17.8 18.82 13.65 1 16.22 2 16.34 16.21 -.26 -.5 EtrMtgReit N MRRL 1.70e 19.15 11.51 20 16.41 61 16.66 16.20 +.20 -7.3 EtrSCHiDv N SMHD 3.06e 16.1 21.47 14.27 19 18.98 140 19.21 18.53 +.06 -3.3sEtsy n Q ETSY 69 50.84 15.27 1908 47.14 10800 50.84 45.18 -1.55 +130.5 EuroTech Q CLWT 8.45 2.00 13 3.98 60 4.10 3.86 +.03 +20.2 Euronav n N EURN 2.41e 10.10 7.50 538 8.10 1819 8.60 8.05 -.60 -12.4 Euronet Q EEFT 23 101.07 70.67 613 98.36 2216 98.84 96.34 +.56 +16.7 EuroEqFd N EEA .17e 1.8 10.88 9.06 3 9.21 34 9.42 9.17 -.29 -6.7 Euroseas rs Q ESEA 2.73 1.42 7 1.51 31 1.64 1.51 -.13 -11.3 EvansBc A EVBN .92f 1.9 19 49.23 38.10 4 47.25 15 47.60 47.25 -.30 +12.8 EveloBio n Q EVLO 16.75 11.10 28 12.96 119 13.94 12.20 -.51 -20.2 Ever-Glory Q EVK 7 4.50 1.96 9 3.45 28 3.55 3.15 -.05 +46.8tEverQuo n Q EVER 22.09 12.01 190 13.70 764 14.83 12.01 +.45 -24.0sEverbrdg n Q EVBG 61.58 21.83 251 59.64 1502 62.18 57.91 -.57 +100.7 Evercore N EVR 2.00f 2.0 23 117.49 69.55 709 101.00 2014 105.65 100.00 -5.15 +12.2 EverestRe N RE 5.20 2.4 23 264.88 208.81 798 215.49 1775 222.37 215.06 -6.23 -2.6sEvergy N EVRG 1.60 2.7 26 59.28 47.06 1544 58.30 6178 59.28 57.03 +1.25 +10.4 EveriHldgs N EVRI 8.99 6.08 481 7.88 1780 8.67 7.79 -.79 +4.5 EversrceE N ES 2.02 3.2 20 66.15 52.76 1172 62.81 4641 63.85 62.30 +.38 -.6 EvrspnTc n Q MRAM 19.25 6.40 24 8.92 263 9.22 8.82 -.33 +18.9 Evertec N EVTC .40 1.7 19 25.55 12.60 364 23.55 1155 24.23 23.35 -.50 +72.5 EvineLive Q EVLV 1.74 .76 273 1.31 957 1.34 1.26 +.03 -6.4 EvofemBio Q EVFM 12.56 .30 340 4.70 779 4.93 3.82 +.64 +141.0 Evogene Q EVGN 4.84 2.59 1 2.94 41 3.30 2.73 +.20 -4.2 EvokePhm Q EVOK 4.09 1.85 63 3.12 1180 3.37 2.92 +.23 +38.1sEvolentH n N EVH 25.82 10.30 299 24.75 2830 25.82 23.65 -.75 +101.2 Evolus n Q EOLS 39.50 6.75 287 24.72 1256 28.00 24.25 -.87 +115.0 EvolPetrol A EPM .40 4.0 17 12.00 6.35 139 9.95 422 10.30 9.60 -.10 +45.3 EvolvgSys Q EVOL .44 19.6 6 5.85 2.05 13 2.25 21 2.35 2.15 -.03 -52.1 EvoquaWt n N AQUA 25.36 17.58 446 19.05 1712 19.86 18.99 -.33 -19.7 ExOne Q XONE 12.50 6.16 73 8.47 479 8.80 8.06 -.36 +.8sExactSci h Q EXAS 80.35 37.36 1659 77.22 7209 80.35 74.15 +2.33 +47.0 Continued on next page Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 7 www.sunnewspapers.net The Sun/Saturday, September 8, 2018 2 0 1 8 0 9 0 8 m m 0 7 p d f 1 0 8 S e p 1 8 0 1 : 0 1 : 4 4

PAGE 63

ExantasCap N XAN .20 1.7 12.09 8.51 114 11.74 564 12.00 11.68 -.11 +25.3 ETYldShHi N YYY 1.92 10.5 20.00 18.08 67 18.31 246 18.47 18.30 -.15 -6.0 ExTrRobo N ROBO .07e .2 46.20 38.73 200 40.99 1046 42.13 40.77 -1.66 -.8sBer US Rs n N BERN 29.49 24.94 29.49 0 29.49 29.49 +.25 +9.7 ExTTactUS N HTUS 29.30 24.04 1 27.53 14 27.69 27.53 -.13 +1.4 ETF IndExp N TETF 21.64 16.10 2 19.44 5 19.76 19.44 -.15 +2.1 RxVlmxInF A VMIN 46.55 2.37 41 3.13 147 3.26 3.13 -.11 -90.9tETEMeCmc N EMQQ .02p 43.50 30.95 81 31.13 453 32.62 30.95 -1.86 -18.2 ExelaTch n Q XELA 6.48 4.15 35 5.92 388 6.00 5.56 -.06 +15.0 Exelixis Q EXEL 23 32.50 16.90 2167 18.55 9419 19.15 18.23 -.24 -39.0 Exelon N EXC 1.38f 3.1 12 45.05 35.57 4564 44.07 24262 44.58 43.85 +.36 +11.8sExlSvcHld Q EXLS 53 64.95 52.52 82 64.07 405 64.95 63.34 -.01 +6.2 Expedia h Q EXPE 1.28f 1.0 59 154.24 98.52 3041 128.82 9451 130.50 121.84 -1.68 +7.6 ExpdIntl Q EXPD .90f 1.2 24 78.16 56.23 862 74.81 4504 76.04 72.62 +1.53 +15.6sExponent s Q EXPO .52 1.0 41 53.75 33.73 150 52.90 643 53.75 51.40 +.68 +48.8sExpress N EXPR 34 11.69 5.82 2963 10.39 12276 11.69 10.34 -.83 +2.4sExpScripts Q ESRX 12 90.75 55.80 4499 90.80 23446 91.03 85.78 +2.78 +21.7 ExtendStay Q STAY .88f 4.4 41 22.44 16.27 2294 19.88 5830 20.25 19.52 -.30 +4.6 Exterran n N EXTN 33.69 24.52 134 25.45 547 27.43 24.65 -1.94 -19.1 ExtraSpce N EXR 3.44 3.8 22 101.96 76.55 672 90.13 3203 93.31 90.02 -2.08 +3.1 ExtrOilGs n Q XOG 17.42 10.28 1638 10.83 6812 11.73 10.69 -.72 -24.3 ExtrmNet Q EXTR 15.55 5.35 1786 5.99 9109 6.24 5.76 -.28 -52.2 ExxonMbl N XOM 3.28 4.0 18 89.30 72.16 16304 81.83 55305 81.93 79.60 +1.66 -2.2 EyePtPh Q EYPT 2.88 .93 251 2.22 1816 2.40 2.10 +.03 +105.6 EyegatePh Q EYEG 1.38 .29 554 .39 2846 .51 .38 -.17 -63.6tEyenovia n Q EYEN 10.74 4.70 18 4.98 43 5.39 4.70 -.12 -49.8 Ezcorp Q EZPW 14 15.10 8.85 326 10.65 1919 11.10 10.58 -.45 -12.7F -:sF5 Netwks Q FFIV 25 192.92 114.63 353 190.11 2014 192.92 187.02 +.99 +44.9 FAT Br n Q FAT .48 5.8 13.99 5.54 5 8.28 20 8.84 7.51 -.39 -7.2 FB Finl n N FBK .24 .5 16 45.43 33.65 56 44.14 276 44.44 43.66 +.16 +5.1 FBL Fn N FFG 1.84 2.3 19 85.70 64.00 10 81.35 47 81.65 79.80 +16.8 FCB Fin N FCB 18 62.95 39.90 365 51.05 1537 52.05 50.65 -.75 +.5 FFBW n Q FFBW 12.50 10.30 1 11.25 2 11.25 11.17 -.01 +2.1 FGL Hldg n N FG 11.94 8.14 999 8.68 4324 9.27 8.67 -.03 -13.8sFLIR Sys Q FLIR .64 1.0 37 63.36 37.66 630 62.08 3607 63.36 62.00 -.66 +33.2 FMC Corp N FMC .66 .8 16 98.70 72.73 1025 82.17 4399 84.89 81.58 -3.28 -13.2 FNBCp PA N FNB .48 3.6 13 14.92 12.02 1430 13.49 7506 13.63 13.33 +.04 -2.4 FNB FL pfE N FNBpE 31.65 27.64 6 28.06 18 28.85 27.92 -.45 -4.0 FNCB Bc n Q FNCB .16 1.9 10.00 7.97 3 8.25 13 8.49 8.05 -.14 -10.8 FTFQAntiB N BTAL 20.41 18.31 0 20.34 4 20.40 20.15 +.24 +5.5 FTFQMom N MOM 26.26 22.85 0 25.20 3 25.50 25.20 -.10 +4.9 FTFQuSize N SIZ 21.94 19.25 0 20.05 0 20.07 20.05 -.12 +.4tFTFQValu N CHEP 27.13 22.89 22.89 1 22.89 22.89 -.46 -12.2 FTFQHgDiv N DIVA 1.08e 2.8 25.68 23.17 1 24.27 4 24.40 24.07 +.14 -2.3 FQFO USDv N OUSA .20e 33.39 29.40 30.51 -4.4 FRP Hldgs Q FRPH 21 67.70 41.90 13 64.35 52 65.40 61.71 -.95 +45.4 FS Bncp Q FSBW .56f 1.0 13 66.40 47.50 29 58.48 103 58.88 57.56 +.15 +7.2 FS Invest N FSIC .76 10.2 9 8.75 6.95 693 7.45 2599 7.65 7.45 -.20 +1.4 FSB Bcp n Q FSBC 18.50 15.09 17.57 3 18.00 17.57 -.33 +3.4 FTD Cos Q FTD 13.95 3.25 82 3.65 404 3.72 3.47 +.07 -49.2tFTE Net n A FTNW 26.25 11.50 23 11.13 72 13.41 11.05 -1.87 -32.5 FTI Cnslt N FCN 32 81.91 33.33 293 74.59 1238 77.55 74.48 -1.63 +73.6tFTS Intl n N FTSI 22.60 9.89 1537 9.50 3823 11.24 9.38 -1.53 -51.6 Fabrinet N FN 19 48.97 24.02 362 46.20 2137 47.65 45.42 -1.67 +61.0 Facebook Q FB 31 218.62 149.02 24151 163.04 128582 173.89 160.00 -12.69 -7.6sFactsetR N FDS 2.56 1.1 28 233.72 155.88 411 233.25 1060 235.04 226.64 +3.86 +21.0sFairIsaac N FICO .08 60 236.08 131.52 112 235.00 737 237.61 227.10 +4.02 +53.4sFalcMinrl Q FLMN 11.70 9.47 346 11.34 1322 11.70 11.25 -.05 +18.1 FDaves Q DAVE 9.65 3.45 9 6.60 54 6.80 6.40 -.05 +.8tFangHldg N SFUN .20e 7.9 1 5.69 2.63 3088 2.53 8018 3.13 2.45 -.54 -54.7 Fanhua Q FANH .90e 3.6 42 38.24 8.83 199 24.88 1011 25.29 22.86 +1.85 +15.1 FarPtAc un N FPAC/U 10.45 10.13 5 10.25 75 10.25 10.15 +.05 +.9 FarmerBrs Q FARM 35.05 23.60 47 28.20 115 29.05 27.90 -.80 -12.3 FarmMer s Q FMAO .56f 1.2 29 49.99 32.89 9 45.49 24 46.47 44.89 +11.5 FarmersNB Q FMNB .32f 2.0 19 16.90 12.80 9 15.85 75 15.95 15.55 +7.5 Farmland N FPI .20m 3.0 61 9.68 5.15 711 6.67 1560 7.08 6.54 -.39 -23.2 Farmln pfB N FPIpB 1.50 6.4 27.96 17.30 19 23.57 66 24.16 23.27 -.38 -8.5 FaroTech Q FARO 70.20 33.20 73 65.45 307 68.05 64.73 -2.75 +39.3 Fastenal Q FAST 1.60f 2.8 25 61.14 40.76 3721 57.20 10895 59.53 56.77 -1.16 +4.6 FateThera Q FATE 14.45 3.50 396 12.34 1521 13.29 11.42 -.55 +102.0 Fauquier Q FBSS .48 2.0 46 25.83 17.30 1 23.50 12 23.90 22.70 +.70 +7.3 FedExCp N FDX 2.60 1.1 11 274.66 209.67 1212 245.97 6095 248.33 240.38 +2.67 -1.4 FedNatHld Q FNHC .32 1.3 22 26.76 9.78 30 25.32 159 26.34 25.17 -.98 +52.8 FedAgric N AGM 2.32 3.0 99.11 62.72 37 78.24 166 78.60 76.06 +1.17 FdAgricA N AGM/A 2.32 3.2 22 87.76 62.47 0 72.41 0 72.57 72.41 -1.01 -.5 FAgMt pfA N AGMpA 1.47 5.8 26.47 24.75 3 25.26 6 25.58 25.26 -.05 +.5 FAgMt pfB N AGMpB 1.72 6.6 27.49 25.52 0 26.00 6 26.00 25.69 +.12 -1.3 FAgMt pfC N AGMpC 1.50 5.8 28.75 25.68 2 26.00 2 26.28 26.00 -.44 -6.5 FedRlty N FRT 4.08f 3.1 22 134.52 106.41 297 129.70 1198 131.51 128.43 -.91 -2.3 FedRlt pfC N FRTpC 1.25 5.3 25.48 21.32 15 23.65 61 24.43 23.46 -.81 -6.0 FedSignl N FSS .28 1.1 25 28.32 18.01 172 26.25 1197 26.67 25.45 +.22 +30.7 FedlStAc n Q FSAC 11.00 9.65 3 10.14 185 10.15 10.10 +.04 +4.4 FedlStA un Q FSACU 11.10 9.53 3 11.09 5 11.09 10.22 +.34 +8.2 FedInvst N FII 1.08 4.7 8 36.76 22.06 771 22.97 3801 23.43 22.48 -.19 -36.3 FedPMu N FMN .88 6.6 14.96 13.18 22 13.27 66 13.46 13.27 -.20 -5.5 FenncPhr n Q FENC 14.99 7.55 67 8.79 545 9.65 8.60 -.73 -12.3 Ferrari n N RACE 149.85 103.65 294 126.86 2626 130.06 125.91 -4.23 +21.0tFerrellgs N FGP .40 14.1 5.75 2.87 662 2.84 1940 3.15 2.70 -.16 -33.6 Ferro N FOE 18 25.50 18.99 421 22.46 1514 22.55 21.45 +.51 -4.8 Ferrogl n Q GSM .24 3.0 16 17.61 6.75 1202 8.03 3159 8.24 7.87 -.25 -50.4 FiatChrys N FCAU 24.95 15.33 2458 16.56 18743 17.40 16.52 -.55 -7.2 FibriaCelu N FBR .09e .5 22.05 12.20 758 18.84 3252 19.50 18.63 -.55 +28.2 Fibrocll rs Q FCSC 18.92 1.75 220 1.95 1906 2.45 1.91 -.03 -39.1 FibroGen Q FGEN 68.55 40.74 305 56.95 1795 61.45 56.15 -4.20 +20.1 FidCorpBd N FCOR 1.58 3.3 51.30 46.30 6 48.44 15 48.62 48.38 -.24 -4.9 FidLtdTm N FLTB .98 2.0 50.75 49.11 13 49.41 61 49.51 49.41 -.02 -1.4 FidTotBd N FBND 1.20e 2.5 50.80 48.42 30 48.77 126 48.88 48.77 -.15 -2.9 FidD&D n Q FDBC .96 1.6 68.55 33.09 1 58.49 2 59.04 58.49 -1.00 +41.6sFidCnsDis N FDIS .40e .9 45.51 35.19 163 44.76 597 45.51 44.32 -.64 +14.4 FidCnsStpl N FSTA .87e 2.6 35.47 29.50 34 32.86 286 32.94 32.37 +.30 -4.2 FidEnergy N FENY .53e 2.6 22.21 17.53 128 20.31 747 20.96 20.01 -.57 +1.3 FidFinan N FNCL .60e 1.4 43.90 34.85 93 41.52 586 41.99 41.40 -.07 +1.8 FidHlthCre N FHLC .70e 1.5 46.03 38.45 84 45.68 524 45.90 45.39 -.25 +14.2 FidIndls N FIDU .56e 1.4 41.28 34.65 75 39.98 312 40.22 39.47 +.22 +3.3 Fid Val n N FVAL 35.18 29.56 7 34.52 43 34.90 34.45 -.36 +5.1 Fid Qual n N FQAL 34.83 29.10 376 34.33 407 34.65 34.27 -.37 +8.0 FidInfoTch N FTEC .42e .7 60.90 44.87 257 58.90 1440 60.49 58.45 -1.66 +17.9sFid Moment N FDMO 35.48 28.20 9 34.79 62 35.48 34.71 -.55 +11.2 Fid LowVol N FDLO 33.71 28.02 28 33.50 89 33.63 33.45 -.11 +9.5 Fid RisR n N FDRR 32.71 28.28 71 32.13 166 32.33 32.06 -.24 +4.8 Fid CoreD n N FDVV 31.12 26.50 46 30.73 161 30.99 30.71 -.21 +7.1 FidMsciRE N FREL .86e 3.4 25.45 21.73 88 24.96 713 25.32 24.90 -.34 +1.1 FidUtils N FUTY 1.21e 3.4 37.01 30.99 83 35.62 413 36.15 35.29 +.36 +3.2 FidTelecm N FCOM .76e 2.5 33.40 27.59 40 30.61 123 30.74 30.29 -.05 -1.0 FidelMatls N FMAT .53e 1.6 37.11 31.62 19 34.15 98 34.58 33.94 -.22 -2.5 FidNasdIdx Q ONEQ 2.29e .7 319.34 249.16 26 310.55 144 319.00 309.06 -8.08 +14.5 FidlNatFn N FNF 1.28f 3.2 16 42.52 32.67 516 40.03 2564 40.78 39.93 -.07 +2.0 FidNatInfo N FIS 1.28 1.2 20 109.95 89.31 1058 107.45 4664 108.31 106.11 -.72 +14.2 FidelSo Q LION .48 1.9 17 27.05 20.28 144 25.46 276 25.56 24.08 +1.16 +16.8 FidClayOp N FMO 1.72f 14.4 15.43 10.27 111 11.98 527 12.33 11.95 -.17 -8.9 FidusInvst Q FDUS 1.56a 10.6 9 16.94 12.63 56 14.78 603 15.45 14.77 -.50 -2.6 FidsInv23 n Q FDUSL 1.47 5.7 28.00 24.85 3 25.73 7 25.73 25.37 +.10 +2.9 FiestaRst Q FRGI 30.88 15.50 132 29.45 914 30.35 28.15 +.70 +55.0 FifthThird Q FITB .72f 2.4 8 34.67 24.66 5135 29.49 20423 29.89 29.30 +.06 -2.8 FifthT pf Q FITBI 1.66 6.0 30.54 27.00 13 27.69 84 28.01 27.61 -.06 -2.8 51job Q JOBS 114.63 56.22 444 72.51 2224 79.29 70.26 -4.80 +19.2 58.com N WUBA 85 89.90 56.70 1288 72.52 5400 75.87 70.74 -3.56 +1.3 FnclInst Q FISI .96 3.0 16 34.35 25.65 88 32.30 308 32.80 32.00 +3.9 Finisar Q FNSR 25.41 14.25 12254 20.15 22032 21.63 18.71 -.25 -1.0 FinjanH Q FNJN 3 5.07 1.66 177 4.26 905 4.42 4.07 -.13 +97.2 FireEye Q FEYE 19.36 13.40 3161 15.42 15240 16.54 15.01 -1.18 +8.6 FstAFin n N FAF 1.52 2.7 23 62.71 46.75 488 56.63 1650 57.81 56.14 -.23 +1.1 FstBcpPR N FBP 28 9.14 4.48 1589 8.50 7232 8.80 8.40 -.25 +66.7 FstBcpME Q FNLC 1.16f 4.1 16 32.33 25.29 11 28.51 27 29.25 28.25 -.77 +4.7 FtBcpNC Q FBNC .40 1.0 24 43.14 29.81 44 41.75 344 42.16 41.40 +.03 +18.2 FstBcMiss Q FBMS .20 .5 26 43.53 27.99 25 40.85 83 41.30 40.60 -.20 +19.4 FstBkNJ Q FRBA .12 .8 24 15.00 11.15 19 14.30 105 14.50 14.20 +3.2 FstBusey rs Q BUSE .80 2.5 20 33.25 27.33 102 31.85 309 32.30 31.76 -.20 +6.4 FBusnFn s Q FBIZ .56 2.5 16 26.95 20.57 5 22.71 74 22.87 22.11 +.55 +2.7 FrstCap Q FCAP .92 2.4 19 43.02 32.19 0 39.06 2 40.09 39.00 -1.00 +6.3 FstCash N FCFS .88 1.1 30 95.40 57.75 163 79.60 788 81.45 78.90 -1.70 +18.0 FtChoBc n Q FCBP 33.50 26.09 18 27.66 71 27.80 27.00 +.51 -.3 FCtzBA Q FCNCA 1.40 .3 23 488.44 323.74 31 471.01 129 476.49 465.00 -4.00 +16.9 FstCwlth N FCF .36 2.2 20 17.91 12.07 268 16.63 1705 16.87 16.52 -.12 +16.1 FCmtyBsh Q FCBC .84f 2.4 20 36.09 24.94 13 34.39 73 34.39 33.47 +.82 +19.7 FCmtyCp Q FCCO .40 1.6 20 26.25 19.60 10 25.65 54 25.90 24.75 +.50 +13.5 FtConnBcp Q FBNK .68 2.2 21 32.40 23.45 48 31.55 257 31.95 31.45 +.02 +20.7 1stCnstBn Q FCCY .24 1.2 16 27.00 16.15 2 20.85 74 21.15 16.45 -.30 +13.9sFstData n N FDC 13 26.00 14.73 4649 25.16 30700 26.00 25.07 -.56 +50.6 FstDefiF s Q FDEF .68 2.1 12 35.00 23.51 54 31.71 186 32.11 31.51 -.28 +22.0 FFnclOH Q FFBC .80f 2.6 17 33.70 22.80 228 31.25 911 31.70 31.00 -.15 +18.6sFstFnBksh Q FFIN .84f 1.4 30 61.35 37.31 259 61.25 854 61.55 60.10 +.85 +36.0 FstFnIN Q THFF 1.02 2.0 17 53.05 39.55 11 50.85 55 51.60 50.01 -.60 +12.1 FstFnNwst Q FFNW .32 1.8 19 21.82 13.13 27 17.34 84 17.43 17.01 -.04 +11.8 FstFound s Q FFWM 20 20.43 14.95 159 16.85 815 16.88 16.07 +.67 -9.1 FstGtyBc n Q FGBI .64b 2.5 29.50 22.86 2 25.62 14 25.93 24.81 +.63 +2.5 FsHawaii n Q FHB .96 3.3 32.36 26.30 1907 28.91 9675 29.29 28.56 -.08 -.9 FstHorizon N FHN .48 2.6 16 20.86 15.84 1401 18.38 7821 18.66 18.24 +.08 -8.1 FstHrz pfA N FHNpA 1.55 6.1 25.85 24.77 1 25.54 3 25.55 25.42 +.11 +1.3 FstInRT N FR .87 2.7 21 34.04 27.61 433 31.97 2156 32.48 31.62 -.49 +1.6 FIntntBcp Q INBK .24 .8 12 42.40 28.90 28 31.10 147 31.45 30.75 -.35 -18.5sFstIntBc A Q FIBK 1.12 2.4 21 47.05 33.33 155 46.35 708 47.05 46.05 -.10 +15.7 FMajSilv g N AG 8.48 4.93 3126 5.45 11298 5.53 5.13 -.11 -19.1 FstMerch Q FRME .88 1.8 21 50.44 37.09 78 47.81 362 48.45 47.27 -.31 +13.7 FstMidIll Q FMBH .68a 1.6 18 42.46 30.01 17 41.59 69 41.59 40.77 +.50 +7.9 FMidBc Q FMBI .44 1.6 22 27.70 20.50 287 27.14 1079 27.43 26.87 -.04 +13.0 FstNwBc n Q FNWB 46 18.35 15.16 9 16.50 83 16.75 16.28 -.24 +1.2 FstRepBk N FRC .72 .7 21 106.75 84.56 715 103.00 3362 103.10 101.31 +1.41 +18.9 FstRep pfD N FRCpD 1.38 5.4 26.21 24.16 12 25.30 27 25.49 25.13 -.14 -.9 FstRep pfE N FRCpE 1.75 6.8 27.45 25.44 5 25.70 51 25.74 25.67 +.03 -1.6 FstRep pfF N FRCpF 1.43 5.6 26.90 24.65 6 25.30 25 25.65 25.28 -.24 -1.9 FtRepB pfH N FRCpH 1.28 5.2 25.97 23.30 3 24.80 46 25.14 24.80 -.28 -2.4 FtRpBk pfG N FRCpG 26.96 24.09 15 24.95 86 25.19 24.90 -.17 -3.5 FstSavFin Q FSFG .60 .9 17 80.01 52.16 4 68.98 11 69.68 68.68 -2.09 +21.0 FstSolar Q FSLR 30 81.72 45.26 1285 48.51 4258 52.22 48.37 -3.57 -28.2 1stSource Q SRCE 1.00f 1.8 19 59.33 44.59 68 56.14 190 56.75 55.72 +.15 +13.5 FTNDXTc Q QTEC .58e .7 83.42 64.95 113 78.34 554 80.84 78.19 -2.93 +8.9 FtTr AbsRet Q FAAR .84e 34.79 27.00 6 28.53 28 28.83 28.46 -.27 -2.8 FtTr 22 n N FIV 9.79 9.02 9 9.26 151 9.33 9.26 +.00 +1.4 FT RisDv n Q SDVY .11e .5 22.04 19.62 21.89 5 22.00 21.86 +.12 +4.2tFtTrGlob N FAM .90 9.6 11.97 9.37 20 9.40 127 9.57 9.37 -.17 -18.8sFT MCGr N FNY .15e .3 47.08 34.86 13 46.32 165 47.08 46.06 -.56 +18.2tFT AsiaPc Q FPA 1.01e 3.3 38.10 30.75 6 30.50 13 31.89 30.39 -1.15 -14.6 FT Europe Q FEP .65e 1.7 42.49 36.39 56 37.56 322 38.30 37.40 -1.16 -3.8 FT LatAm Q FLN 2.01e 11.2 23.27 17.33 5 17.92 88 18.12 17.52 -.25 -12.2tFT Brazil Q FBZ 1.62e 14.4 18.24 10.78 36 11.25 63 11.36 10.78 -.08 -27.5 FT China Q FCA .68e 2.5 34.79 26.00 0 27.30 116 27.66 26.93 -.21 -8.1 FT Japan Q FJP .77e 1.4 63.38 53.24 10 53.55 81 54.75 53.40 -1.66 -10.6 FT SKorea Q FKO .59e 2.4 32.08 24.33 0 24.90 21 25.04 24.90 -.54 -15.7 FT DevMkt Q FDT .96e 1.7 67.22 56.79 79 57.22 408 58.68 56.99 -2.15 -8.3 FT EmMkt Q FEM .64e 2.6 31.32 23.98 62 24.45 423 24.89 24.36 -.77 -12.4 FT Germny Q FGM 1.04e 2.2 55.51 45.17 2 46.72 11 47.94 46.54 -1.83 -8.8 FT MCVal N FNK .40e 1.1 37.99 32.70 3 37.14 10 37.66 36.98 -.28 +2.4tFT Canada Q FCAN .29e 1.2 27.35 24.23 1 24.41 12 24.93 24.15 -.86 -8.0 FT Austrla N FAUS .80e 2.5 34.27 31.02 1 31.53 1 31.53 31.53 -1.60 -7.3 FT UK Q FKU 1.57e 4.2 43.39 37.14 1 37.36 5 38.04 37.36 -1.12 -6.3 FT Switzld Q FSZ .78e 1.5 56.74 49.30 26 50.89 39 51.89 50.69 -1.37 -3.5tFT HKong Q FHK 2.82e 8.0 46.25 35.77 2 35.18 3 36.35 35.18 -1.97 -17.1sFT SCGr N FYC .04e .1 53.19 38.46 56 52.43 318 53.19 51.92 -.70 +23.3tFT EmMSC Q FEMS 1.65e 4.6 47.47 35.89 103 35.81 346 36.71 35.79 -1.49 -17.4 FTDvMkSC Q FDTS .97e 2.4 48.51 39.70 40.37 2 40.63 40.37 -.57 -9.1 FT SCVal N FYT .26e .7 40.30 32.90 4 39.05 17 39.66 39.01 -.61 +5.9 FT EurzAlp Q FEUZ .50e 1.2 48.43 40.35 84 41.54 105 42.21 41.33 -.99 -5.4 FT MegaCp N FMK .44e 1.2 36.82 31.19 2 36.32 4 36.61 36.25 -.30 +8.4tFstT BICK Q BICK .34e 1.3 33.60 25.90 5 26.09 18 26.48 25.90 -.59 -13.6 FTEurSelDv N FDD 1.09e 8.4 14.79 12.78 142 12.99 1599 13.16 12.95 -.13 -5.4 FTDJMic N FDM .49e .9 53.34 42.43 9 52.18 32 52.73 52.10 -.68 +10.0tFT DynEq N FDEU 1.45 9.5 20.20 15.30 132 15.25 369 15.70 15.21 -.46 -18.5 FtTrInOp n Q FCEF .36 1.6 23.93 20.04 5 22.06 38 22.36 22.01 -.19 +.1 FtTrMun n Q MCEF 19.39 17.65 1 17.92 13 17.95 17.89 -.02 -4.4 FtTEqCom N ERM 23.64 20.41 1 23.17 15 23.32 23.16 -.13 +3.6 FtT EqTact N TERM 23.62 19.41 1 23.18 17 23.32 23.17 -.14 +3.7 FtTrOpp n Q FIXD 1.52 3.1 52.92 48.74 54 49.18 170 49.43 49.15 -.22 -3.1 FTNsdGrid Q GRID .19e .4 53.73 46.31 1 48.31 9 49.70 48.31 -1.69 -5.3 FTMltAInc Q MDIV 1.20e 6.4 19.45 17.60 85 18.69 325 18.80 18.64 -.02 -1.7 FT PfdSec N FPE 1.02e 5.3 20.20 18.97 612 19.18 2317 19.27 19.16 -.12 -4.1 FTNsqTDv Q TDIV .86e 2.3 38.48 31.63 44 37.69 244 38.17 37.62 -.52 +7.1 FTLwDOpp Q LMBS 1.41 2.8 52.30 50.98 145 51.16 681 51.21 51.12 +.01 -.9 FT BuyInc Q FTHI .96 4.1 24.00 21.53 9 23.38 34 23.53 23.18 -.12 +.3 FT StratInc Q FDIV 2.34 4.7 52.20 46.89 4 49.46 30 49.69 49.38 -.04 -3.3 FT HdgBuy Q FTLB .66 2.9 23.65 21.34 10 22.99 21 23.22 22.98 -.15 -.3 FTEnhSht Q FTSM 1.11 1.8 60.10 59.92 448 60.05 1493 60.06 60.02 +.01 +.1 FT RisDiv Q RDVY .40e 1.3 32.00 26.61 86 31.44 388 31.75 31.39 -.24 +5.2 FT SSICv Q FCVT .48a 1.6 32.38 27.52 20 30.54 300 31.07 30.46 -.44 +6.6 FT DWF5 Q FV .18e .6 31.80 25.10 136 31.03 619 31.65 30.87 -.59 +12.5sFT HeitGl N PRME 21.64 17.96 1 21.40 3 21.64 21.30 -.04 +7.3tFT SPIntDv Q FID .86e 5.1 19.83 16.72 3 16.70 88 16.95 16.66 -.37 -10.4 FT AmIndR Q AIRR .08e .3 28.40 22.55 18 28.06 51 28.24 27.77 -.12 +2.4 FT AI Rob n Q ROBT .07p 32.66 28.50 6 31.90 222 32.42 31.75 -.63 +11.0 FT US Eq Q RNDV .35e 1.6 23.04 19.64 14 22.36 22 22.46 22.31 -.23 +3.1 FT SmCap Q RNSC .22e .9 23.70 19.40 3 23.34 4 23.63 23.32 -.32 +8.5 FT MdCap Q RNMC .19e 23.12 19.49 6 22.72 8 23.00 22.72 -.28 +4.6 FT LgCap Q RNLC .18e 23.12 19.74 12 22.78 15 22.93 22.69 -.20 +4.6 FT EM Sl n N RNEM 59.26 47.26 1 49.00 2 49.57 49.00 -.81 -10.1 FT EM Sl n Q RNEM 1.25e 59.26 51.56 53.93 -1.0 FT DevInt Q RNDM .45e 55.12 47.48 4 49.45 7 50.07 49.27 -1.10 -5.2 FTNsTrn ef Q FTXR .33e 1.3 27.65 22.75 31 25.42 40 25.70 25.32 +.10 -2.0 FT QualInc Q QINC .60e 2.3 26.90 23.81 25.67 1 25.67 25.61 +.26 +.7 FTNsSem ef Q FTXL .14e .4 36.21 25.96 36 31.18 51 33.02 31.18 -1.70 +3.0sFsTrNsRt ef Q FTXD .82e 3.3 24.80 19.19 1 24.81 4 24.82 24.66 +.14 +15.7 FTNasPh ef Q FTXH .51e 2.2 23.94 19.28 0 23.36 5 23.86 23.25 -.36 +9.2 FTNsOil ef Q FTXN .37e 1.5 25.88 17.40 108 24.04 127 25.18 23.94 -.94 +13.8 FTNaFood ef Q FTXG .32e 1.6 21.28 19.11 19.90 0 19.90 19.72 +.05 -4.3 FTNsBk ef Q FTXO .40e 1.3 32.44 24.57 130 29.70 442 30.07 29.55 +.03 +1.2 FTDorW n Q FVC .17e .6 29.78 23.37 49 28.95 623 29.47 28.79 -.50 +12.8 FT DWInt Q IFV .32e 1.6 24.24 19.40 69 20.15 689 20.75 20.06 -.70 -9.4 FT LgShEq N FTLS .16e .4 41.72 36.02 10 40.52 52 40.78 40.36 -.13 +3.1tFTEMCur Q FEMB 2.68e 7.5 48.17 35.44 27 35.96 153 36.14 35.44 -.58 -14.7 FT MunHI n Q FMHI 1.68 3.3 53.47 49.45 4 50.44 8 50.55 50.32 -.21 -.1tFT RivAsia Q RFAP 1.14e 2.1 64.93 53.81 1 54.07 16 55.61 53.81 -2.04 -10.7 FT RivDev Q RFDI 1.09e 1.8 68.99 59.21 28 59.58 225 60.95 59.39 -1.95 -7.0 FT RvfrDyE Q RFEM 1.12e 1.8 79.04 60.85 3 61.64 37 63.43 61.58 -2.75 -12.5 FT RivEur Q RFEU .95e 1.5 70.58 60.79 46 61.93 237 63.16 61.61 -1.76 -5.2 FT PfInc n N FPEI 21.03 18.88 24 19.10 53 19.21 19.04 -.07 -5.2 FT CA Mun Q FCAL 1.50 3.0 53.00 48.91 1 50.09 3 50.28 50.09 -.31 -2.9 FT VolIn n N HDMV 36.34 32.51 7 32.81 20 33.28 32.79 -.60 -4.4sFT VolD n N HUSV 24.18 21.53 25 24.06 210 24.18 23.83 +.13 +4.7 FTEgyInco A FEN 2.32 10.5 28.00 21.34 72 22.17 286 22.53 22.08 -.29 -16.4 FTEnInfra N FIF 1.32a 8.2 19.19 14.57 153 16.14 323 16.28 16.02 -.06 -9.4 FtTrEnEq N FFA .96 5.9 16.73 14.32 18 16.35 85 16.58 16.35 -.13 +1.0 FTCapStrn Q FTCS .59e 1.1 54.95 46.26 146 54.66 461 54.83 54.43 +.02 +7.2 FTArcaBio N FBT 157.87 117.85 60 151.40 317 156.71 151.01 -5.86 +21.5 FTDJInet N FDN 147.73 98.96 412 140.87 2904 145.37 138.81 -4.82 +28.2 FTN100ExT Q QQXT .14e .3 53.19 45.69 13 51.82 21 52.63 51.68 -.78 +6.6 FsTrGrEn Q QCLN .08e .4 21.73 18.21 5 19.81 43 20.46 19.77 -.69 -2.4 FTrTUSAlp Q TUSA .24e .7 36.41 29.84 35 35.80 38 36.33 35.79 -.53 +8.2 FT RNG N FCG .22e 1.0 24.67 19.01 177 21.48 547 22.66 21.22 -1.03 -5.7 FstTrDrcy ef Q DWPP .27e .9 30.68 26.08 1 30.26 8 30.55 30.19 -.16 +5.2 FT ConDis N FXD .30e .7 45.57 36.73 17 43.37 129 43.99 43.26 -.47 +3.0 FT ConStap N FXG .75e 1.6 51.57 44.32 18 48.19 180 48.50 47.74 +.19 -1.0 FT Engy N FXN .33e 2.0 17.75 12.83 115 16.33 2693 17.15 16.14 -.68 +5.5sFT Fincl N FXO .65e 2.0 32.97 28.10 84 32.65 376 32.97 32.56 -.19 +4.2 FT HlthCr N FXH 83.02 65.80 54 82.26 279 82.99 81.73 -.72 +17.9 FT IndPrd N FXR .16e .4 42.83 34.97 53 42.41 396 42.83 42.26 -.09 +4.5 FT Matls N FXZ .37e .9 46.43 38.52 21 41.90 326 42.74 41.72 -.49 -4.4sFT Tech N FXL .13e .2 63.87 45.88 152 62.54 822 63.87 61.65 -.70 +21.9 FT Utils N FXU .67e 2.4 28.21 23.46 63 27.64 494 27.99 27.51 +.12 +6.2 FTCloudC Q SKYY .13e .2 57.02 40.75 185 55.31 1005 56.62 54.90 -1.38 +20.6 FTDJGlDiv N FGD 1.42e 5.8 28.07 24.45 56 24.69 418 24.99 24.63 -.41 -6.3tFTNdqAuto Q CARZ .88e 2.5 45.00 35.49 1 35.07 9 35.77 35.07 -1.23 -16.9 FT GblAg rs Q FTAG .38e 1.5 29.98 25.17 1 25.68 3 26.23 25.68 -.88 -8.8 FT GblNRs Q FTRI .45e 3.7 13.25 11.66 1 12.16 3 12.38 12.16 -.35 -1.8 FT Cybersc Q CIBR .03e .1 28.71 21.32 226 28.36 672 28.71 27.96 -.30 +22.6 FTIntlIPO Q FPXI .28e .8 39.87 33.25 2 33.81 5 34.77 33.74 -1.21 -4.5 FT GlbRE N FFR .75e 1.6 47.19 41.42 2 45.60 13 46.09 45.56 -.74 +.3 FT NAEngy N EMLP .93e 3.9 25.36 21.43 378 23.93 1184 24.28 23.87 -.08 -2.6 FTSenLoan Q FTSL 1.83 3.8 48.42 47.69 125 48.04 573 48.06 48.00 +.04 FTTactHY Q HYLS 2.64 5.5 49.30 47.05 145 47.82 547 47.85 47.65 -1.5 FT GlbCmd Q FTGC .26e 21.88 19.14 48 19.32 215 19.47 19.27 -.22 -6.7 FT HiLgSh N FSD 1.20 8.1 17.20 14.35 143 14.80 469 14.92 14.75 -.07 -9.9 FT USIPO N FPX .32e .4 75.97 61.11 56 74.08 239 75.80 73.64 -1.60 +8.6 FTChnd N FNI .19e .5 43.90 34.66 100 35.00 176 36.00 34.79 -1.38 -11.6 FT Dow30 n N EDOW 23.50 19.74 0 23.26 5 23.34 23.19 -.05 +5.1 FT EngCn N FLM .58e 1.1 63.91 53.61 3 54.27 91 55.09 54.08 -1.12 -8.8 FT Wtr N FIW .21e .4 51.36 42.79 22 50.90 208 51.22 50.31 -.07 +4.5 FT IntPfd N FPF 1.95 8.9 25.10 21.40 162 21.82 635 22.00 21.63 -.05 -10.5 FT LCCore N FEX .58e .9 63.01 53.14 67 62.05 373 62.74 61.92 -.59 +6.0 FT LCGr N FTC .24e .3 70.57 55.66 33 69.19 177 70.42 68.80 -1.06 +13.1 FT LCVal N FTA .82e 1.5 57.69 49.49 41 54.55 214 55.03 54.37 -.12 -.1 FT MLP&E N FEI 1.42 11.5 16.50 11.68 183 12.31 652 12.65 12.28 -.19 -20.7 FT MgdMu Q FMB 1.35 2.6 53.82 52.06 21 52.50 138 52.82 52.50 -.22 -1.9 FT MCCore N FNX .51e .7 73.11 58.72 110 72.00 229 72.98 71.83 -.81 +9.6 FTMstrDv N FDL .79e 2.7 31.14 27.37 101 29.60 386 29.71 29.28 +.16 -1.6 FTFutStrt N FMF 51.53 37.80 1 49.37 4 49.83 49.20 -.39 +3.7 FstTrMtg N FMY 1.02 7.7 14.48 13.20 2 13.30 9 13.44 13.29 -.01 -6.6sFT MultCG N FAD .20e .3 77.49 58.96 12 76.25 36 77.49 75.78 -1.18 +16.2 FT MultCV N FAB .45e .8 59.34 51.17 2 57.73 9 58.37 57.66 -.46 +1.3 FTNDXEq Q QQEW .27e .4 64.33 54.12 27 62.31 106 63.63 62.30 -1.55 +7.5 FT NsdABA Q QABA .75e 1.3 58.63 45.86 20 56.58 211 56.88 56.20 +.12 +7.9 FTSmartph Q FONE .86e 1.8 55.89 47.90 1 48.84 107 50.02 48.84 -1.60 -6.4 FT MLPEn N FPL 1.26 12.9 13.49 9.57 117 9.76 482 10.04 9.71 -.19 -17.7 FT REIT N FRI .39e 1.6 24.38 20.20 148 23.96 575 24.30 23.90 -.26 +2.9 FT SCCore N FYX .38e .5 70.45 54.73 30 69.37 132 70.22 69.09 -.97 +13.4 FTSpecFin N FGB .70 11.2 7.00 5.65 30 6.23 160 6.38 6.22 -.08 +1.5 FTrVL100 N FVL .05e .2 25.04 21.11 1 23.35 13 23.85 23.35 -.53 -.1sFTrVLDv N FVD .57e 1.8 32.05 28.89 312 31.87 2091 32.05 31.63 +.08 +3.3tFT EmOp N FEO 1.40 11.1 17.42 12.88 31 12.65 130 13.46 12.65 -.77 -22.5 FstUSBcsh Q FUSB .08 .7 33 14.38 10.52 11 10.95 39 11.38 10.95 -.19 -14.4 FstUtdCp Q FUNC .36 1.9 18 24.32 15.10 5 19.20 17 20.17 19.20 -.95 +10.3 First LI s Q FLIC .60 2.7 9 33.50 21.45 29 21.90 129 21.90 21.50 +.10 -23.2 FTrSenFlt N FCT .72 5.7 13.53 12.41 42 12.67 274 12.74 12.62 -.02 -1.3sFirstEngy N FE 1.44 3.8 8 38.09 29.34 3367 37.51 13438 38.09 37.42 +.13 +22.5 FsthdTech Q SVVC 15.59 7.29 4 14.98 61 15.35 14.59 -.29 +67.2 FstSvc n Q FSV .54 .6 46 90.21 62.90 7 86.69 74 87.54 83.88 +.83 +24.0sFiserv s Q FISV 38 80.70 60.19 1352 79.92 5593 80.70 79.24 -.15 +21.9 Fitbit n N FIT 7.79 4.51 2312 5.87 14223 6.13 5.77 -.15 +2.8sFiveBelow Q FIVE 119.70 47.73 5215 130.89 10289 136.13 112.72 +14.42 +97.4 500.com N WBAI 50 23.22 9.05 41 11.50 271 13.10 11.50 -1.54 +13.7 FvPntHld n N FPH 15.04 10.25 138 10.40 507 10.99 10.38 -.54 -26.2 FivePrime Q FPRX 48.87 12.66 186 13.10 1034 14.46 13.02 -.90 -40.2 FiveStar Q FVE 1.80 .90 28 1.02 204 1.03 .98 +.03 -32.0sFive9 Q FIVN 48.99 20.87 611 47.70 2982 49.50 45.75 -.35 +91.7 FlagstarB N FBC 24 40.06 31.76 91 33.04 532 33.86 32.89 -.01 -11.7 F&C DynPf N DFP 1.92 7.9 28.36 22.78 53 24.19 199 24.60 24.10 -.22 -9.3 FlrtyPfdInc N PFD 1.08 7.8 16.34 13.19 9 13.86 67 14.15 13.83 -.25 -7.5 FlrtyPfdOp N PFO .88 7.3 12.32 10.60 29 11.94 91 12.04 11.93 -.06 +1.1 FlrtyPfdSc N FFC 1.63 8.8 21.56 18.28 138 18.62 577 19.20 18.57 -.51 -9.0 FlrtyTotR N FLC 1.63 8.4 22.00 19.07 52 19.50 132 19.78 19.46 -.21 -9.8 Flanign A BDL .25f .9 15 29.00 20.20 27.50 5 27.75 26.85 -.40 +16.6 Fleetcor N FLT 27 225.92 139.47 362 214.86 1912 217.16 211.90 +1.12 +11.7 Flex Ltd Q FLEX 13 19.71 12.93 5069 13.13 17428 13.82 13.08 -.66 -27.0tFlexPhm n Q FLKS 8.98 .44 944 .47 2650 .53 .43 -.03 -86.5 FlexUSTilt N TILT 1.74e 1.5 121.11 101.71 3 119.11 39 120.42 118.96 -1.28 +6.4tFlxEmgTilt N TLTE 1.26e 2.4 65.59 51.40 16 51.43 111 52.58 51.25 -1.90 -13.9 FlxUpstNR N GUNR .67e 2.1 35.54 30.78 299 32.16 1164 32.83 32.04 -.97 -3.4 Flx3yrTips N TDTT .39e 1.6 24.71 23.95 155 24.02 727 24.08 24.00 -.08 -1.4 Flx5yrTips N TDTF .54e 2.2 25.46 24.26 49 24.35 470 24.45 24.33 -.16 -2.4 FlxCoreSl n N BNDC 28.51 23.99 24.10 0 24.10 24.10 -.03 -3.8 FlxGlbImp Q ESGG 101.95 88.39 0 97.07 2 98.72 97.07 -2.75 +2.2 FlxUS Imp Q ESG 69.10 58.04 1 68.13 2 68.52 67.98 -.64 +7.1tFlexEMTilt N TLEH 33.14 28.12 0 28.18 5 28.58 28.11 -.87 -8.7 FlxDMTilt N TLDH 30.34 27.03 0 27.70 12 28.10 27.55 -.59 -5.0 FlxRAstAlo Q ASET 29.37 26.74 1 27.76 11 28.04 27.76 -.39 -3.5 FlxUSQLgC Q QLC 36.07 29.88 7 35.51 22 35.84 35.40 -.34 +6.5 FlxUSLgCp Q LKOR .41e 55.13 49.28 49.92 1 49.92 49.69 -.26 -8.9 FlxUSCpBd Q SKOR 1.24 2.5 51.61 48.59 49.12 1 49.12 49.03 -.10 -3.5 FlxDisDur Q MBSD .62e 2.7 24.13 22.89 1 22.96 6 23.10 22.96 -.16 -2.6 FlxGlbQRE N GQRE 1.33e 2.2 64.31 57.24 2 61.82 30 62.71 61.69 -1.11 -1.5 FlxGblInfr N NFRA .95e 2.0 49.99 44.91 18 46.47 134 46.79 46.44 -.39 -4.7 FlxDevTilt N TLTD 1.88e 3.0 73.71 62.88 14 63.19 78 64.21 62.99 -1.73 -8.7tFlxIntDvDf N IQDE 1.15e 5.1 27.04 22.48 28 22.44 142 22.77 22.43 -.56 -12.0tFlxIntDvDy N IQDY 1.02e 4.1 30.65 24.96 4 24.76 70 25.26 24.76 -.81 -13.4tFlxIntlDiv N IQDF 1.01e 4.3 28.63 23.53 139 23.43 423 23.86 23.35 -.72 -12.5 FlxQDvDef N QDEF 1.19e 2.5 47.31 40.59 3 46.94 40 47.23 46.83 -.05 +6.4 FlxQDvDyn N QDYN 1.22e 2.7 47.20 40.15 0 45.05 3 45.46 45.00 -.27 +1.9 FlxQualDv N QDF 1.22e 2.6 47.98 41.01 52 47.34 224 47.72 47.27 -.28 +5.1 FlxRdyAcc N RAVI 1.23 1.6 75.97 67.87 4 75.50 20 75.50 75.37 -.04 +.1tFlexSh n Q FPAY 6.56 2.61 12 2.60 73 2.92 2.53 -.28 -31.6 FlexSolu A FSI 2.10 1.33 0 1.62 4 1.62 1.50 +.01 -11.0 FlexionTh Q FLXN 32.25 19.06 906 21.90 2173 23.10 21.85 -1.00 -12.5tFlexstl Q FLXS .88 2.5 53.00 33.01 10 34.59 71 35.65 33.01 -1.09 -26.1tFlor&Dec n N FND 36 58.28 34.72 1122 34.98 4222 37.55 34.33 -1.78 -28.1 Flotek N FTK 6.77 1.94 1100 2.25 3449 2.48 2.09 -.24 -51.7 FlowrsFds N FLO .72 3.5 22 22.82 17.34 655 20.39 3638 20.52 20.06 +.24 +5.6sFlowserve N FLS .76 1.4 53.29 37.71 1004 52.63 4409 53.29 51.58 +.51 +24.9 Fluent Inc Q FLNT 6.95 2.05 322 2.30 1189 2.50 2.20 -.10 -47.7 Fluidigm Q FLDM 8.38 4.43 272 8.03 611 8.32 7.58 +.11 +36.3 Fluor N FLR .84 1.5 41 62.09 38.04 844 56.11 4788 57.42 55.64 -1.30 +8.6 FlushFn Q FFIC .80 3.1 18 31.45 24.59 48 25.87 236 26.34 25.64 +.15 -5.9 FlyLeasing N FLY 1.00 6.9 14 15.32 11.54 136 14.39 405 14.87 14.31 -.41 +11.5 Foamix Q FOMX 7.45 4.40 692 5.83 987 6.06 5.56 +.17 -3.0sFocFin A n Q FOCS 49.52 35.01 234 46.91 1499 49.52 42.03 +4.82 +24.9 FEMSA N FMX .74e .8 101.12 80.86 273 95.32 1383 96.10 93.18 -.56 +1.5 Fonar Q FONR 9 33.90 21.10 18 23.95 85 26.15 23.80 -2.25 -1.6 FootLockr N FL 1.38 3.0 27 59.40 28.42 3108 46.74 12478 49.53 46.68 -2.56 -.3tFordM N F .60a 6.5 5 13.48 9.32 51209 9.27 183058 9.58 9.25 -.21 -25.8 ForeScTc n Q FSCT 38.45 21.56 489 36.32 1737 36.54 34.14 +.25 +13.9 ForshtAut n Q FRSX 8.20 2.44 12 2.80 46 3.00 2.77 -.05 -30.5 ForestCA N FCE/A .72 2.9 20 26.30 19.24 2439 25.11 10079 25.15 25.07 -.04 +4.2 Forestar N FOR 16 26.39 15.35 18 25.00 64 25.70 24.40 -.70 +13.6 FormFac Q FORM 36 18.65 11.10 507 13.55 1726 15.45 13.40 -1.90 -13.4 FormulaSy Q FORTY .68e 1.7 45.65 32.55 40.38 0 40.38 40.38 +.15 -.4 ForrestR Q FORR .80 1.7 61 50.00 36.95 26 47.85 126 49.40 47.55 -1.35 +8.3 ForsightEn N FELP .13 4.73 3.28 30 3.75 56 4.00 3.75 -.03 -14.2 Forterra n Q FRTA 29 12.30 3.02 77 8.66 581 8.98 8.42 +.20 -22.0sFortinet Q FTNT 86.56 35.44 1062 85.52 6953 86.79 81.56 +1.76 +95.7 Fortis n N FTS 1.70 5.2 38.24 30.88 189 32.40 846 32.69 32.23 -.32 -11.6 Fortive n N FTV .28 .3 85.12 64.62 3740 84.59 19419 84.98 82.51 +.61 +16.9 FortressBio Q FBIO 5.54 1.41 286 1.62 663 1.97 1.59 -.35 -59.4 FortB pfA Q FBIOP 2.34 12.6 24.80 14.00 3 18.58 9 19.00 17.80 -.22 -18.3 FortTrInf n N FTAI 1.32 7.5 20.13 15.45 113 17.62 324 18.11 17.57 -.48 -11.6 FortunaSlv N FSM 18 6.08 4.03 621 4.28 2895 4.49 4.26 -.30 -18.0tFBHmSec N FBHS .80 1.5 18 73.62 52.52 2358 54.12 7542 54.27 52.52 +1.14 -20.9tFortySev n Q FTSV 16.86 13.40 81 13.69 377 15.06 13.40 -1.13 -9.0tForumEn N FET 17.95 10.30 1415 10.25 3237 12.00 9.95 -1.70 -34.1 ForMrII un Q FMCIU 10.05 9.95 14 9.99 289 10.04 9.95 -.02 +.4sForwrdA Q FWRD .60 .9 29 67.50 49.88 104 65.53 693 67.50 64.96 +1.27 +14.1 Forward h Q FORD 25 4.45 1.13 87 1.51 1431 1.62 1.44 -.03 +22.8 ForwdPh Q FWP 23.12e 9.70 1.63 27 3.18 127 3.44 3.08 +.04 -13.6 Fossil Grp Q FOSL 32.17 5.50 1747 23.67 7127 24.49 21.34 +1.00 +204.6 Foster Q FSTR .16 .7 30.30 18.05 17 22.05 60 22.65 21.80 -.70 -18.8 FoundBld n N FBM 16.40 12.09 61 13.62 251 14.16 13.44 -.19 -7.9 FourCorP s N FCPT 1.10 4.2 20 27.48 21.28 378 26.47 1642 27.12 26.35 -.47 +3.0 FourSeEd n N FEDU 3.32 71.4 5 10.45 4.21 39 4.65 74 4.69 4.21 +.39 -48.3sFoxFactory Q FOXF 49 69.10 33.20 159 68.00 896 69.25 65.38 +1.95 +75.0 Francesca Q FRAN 30 8.48 4.51 800 6.07 3674 6.51 5.99 -.21 -17.0tFrancoN g N FNV .96 1.6 56 86.06 60.56 628 61.01 2915 63.14 60.15 -2.98 -23.7 FrankCov N FC 31.20 18.00 19 24.95 72 25.73 24.45 -.65 +20.2 FrankElec Q FELE .48 1.0 29 50.30 37.65 83 48.65 347 50.25 47.60 -.25 +6.0 FrankFn n N FSB .40p 20 40.30 30.30 89 39.80 322 39.80 38.45 +1.15 +16.7 FrankLibInt N FLQH 28.16 23.58 2 24.55 4 25.16 24.37 -.88 -3.1 FrankLibEm N FLQE 35.59 29.24 5 29.41 56 29.82 29.39 -.93 -11.0 FrankLibGl N FLQD 30.47 26.92 1 27.95 3 28.09 27.73 -.24 -3.9 Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Continued on next page Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 8 www.sunnewspapers.net The Sun/Saturday, September 8, 2018

PAGE 64

FrankLbGlE N FLQG 32.51 28.68 0 30.63 1 30.96 30.63 -.49 +.2 FrnL LoV n N FLLV 32.98 28.32 32.92 0 32.92 32.92 +.09 +8.7 FrnkLInvGr N FLCO 24.88 23.48 23.64 1 23.67 23.61 -.15 -4.6sFrkL US Eq N FLQL 31.37 26.12 1 31.25 62 31.37 31.19 -.07 +8.1tFrankL Mun N FLMB 25.38 24.26 24.26 35 24.26 24.26 -.09 -3.3sFrkL US Sm N FLQS 30.76 24.51 0 30.62 4 30.76 30.45 +.02 +16.9tFrankRes N BEN .92 3.1 10 45.96 30.14 3518 30.14 19506 31.83 29.95 -1.60 -30.4 FrkShDGv A FTSD 1.55e FrkStPrp A FSP .36f 4.3 10 11.00 7.08 289 8.44 927 8.63 8.35 -.13 -21.4 FrkLtdDur A FTF .74 6.6 12.13 10.85 84 11.22 283 11.34 11.20 -.13 -5.2 FrkUnv N FT .47 7.0 7.36 6.55 63 6.76 291 6.78 6.75 -.01 -5.7 FranksIntl N FI .30 3.6 9.75 4.93 687 8.24 2991 8.93 7.96 -.59 +23.9 FredsInc Q FRED .24 14.7 7.63 1.30 455 1.64 2463 1.92 1.63 -.08 -59.6tFrptMcM N FCX .20 1.5 9 20.25 13.22 25607 13.18 76736 13.99 13.05 -.87 -30.5 FrghtCar lf Q RAIL .36 2.2 20.46 12.53 20 16.62 106 16.91 16.20 -.29 -2.7 FreqElec Q FEIM 10.59 7.30 3 8.10 23 8.51 8.10 -.20 -13.5 FresenMd N FMS .51e 1.0 57.94 46.90 118 50.09 1284 50.59 49.79 -.43 -4.7 FDelMnt N FDP .60 1.6 16 52.43 34.29 99 37.78 449 37.92 36.95 +.34 -20.7sFreshpet Q FRPT 38.30 14.10 577 34.40 1136 38.30 34.25 -2.75 +81.5 FriedmInd A FRD .24f 2.5 11.47 5.15 51 9.75 306 10.33 9.31 -.58 +71.7 Fronteo Q FTEO 23.31 10.68 0 19.02 0 19.02 19.02 +1.73 +52.0 Frontr rs Q FTR 2.40 44.4 14.24 4.52 2034 5.40 11076 5.48 4.82 +.20 -20.1 Frontlne rs N FRO .60e 6.43 3.79 222 5.11 1007 5.37 5.08 -.33 +11.3 FuelTech Q FTEK 1.83 .83 12 1.16 90 1.21 1.08 -.02 +3.6 FuelCell rs Q FCEL 2.49 1.00 905 1.12 5758 1.22 1.08 -.05 -34.1 FulgentG n Q FLGT 5.91 2.73 0 3.90 31 4.20 3.86 -.25 -11.0 FulingGbl n Q FORK 6.00 2.35 35 3.00 203 3.00 2.55 +.40 -24.1 FullHseR Q FLL 4.10 2.43 3 3.02 42 3.05 2.94 -.03 -22.4 FullerHB N FUL .62f 1.1 24 59.58 46.62 305 55.49 1097 56.85 55.10 -1.50 +3.0 FultonFncl Q FULT .48 2.7 19 19.55 15.05 431 18.00 2347 18.35 17.80 -.20 +.6sFunko n Q FNKO 28.38 5.81 1176 28.85 3914 29.72 25.20 +3.43 +333.8tFutFintch lf Q FTFT 8.00 1.18 44 1.32 241 1.39 1.18 +.03 -68.5 FutureFuel N FF .24a 1.6 18 16.22 11.32 48 14.83 436 15.50 14.65 +5.3 FuweiF rs Q FFHL 4.93 2.01 5 2.06 25 2.15 2.04 -.04 -29.9G -:GWilliFood Q WILC 22 7.36 5.11 1 7.08 5 7.10 6.91 +.09 -1.5 G1Thera n Q GTHX 64.83 18.04 284 61.05 794 63.61 58.33 +.37 +207.7 GAMCO s N GBL .08 .3 30.94 23.42 13 25.80 48 26.10 25.49 -.03 -13.0 GATX N GATX 1.76f 2.1 16 91.12 56.00 162 83.08 762 84.98 82.10 -1.37 +33.7 GATX 66 N GMTA 27.00 22.81 13 25.01 56 25.35 25.00 -.10 -4.8 GCI Lb A n Q GLIBA 55.47 41.33 254 47.60 900 49.29 47.19 -1.48 -13.0 GCI Lb pfA Q GLIBP .13e 27.99 18.40 31 25.00 100 25.45 24.51 +.23 +9.9 GCP ApT n N GCP 53 34.79 23.85 479 25.20 4388 26.35 24.90 -21.0 GDL Fund N GDL .64 7.0 10.31 9.02 38 9.16 140 9.29 9.11 -.06 -5.9 GDS Hld n Q GDS .46p 46.18 9.10 661 34.64 3827 38.49 34.55 -3.53 +53.8 GMAC CpT N ALLYpA 2.03 7.7 26.87 25.46 156 26.25 519 26.87 26.03 -.55 +1.2 GMS Inc n N GMS 17 39.98 23.50 370 23.82 2112 25.36 23.57 -1.03 -36.7tGNC N GNC .80 28.2 3 10.44 2.78 2177 2.84 7132 3.13 2.71 -.26 -23.0 GP Strat N GPX 25 31.25 17.15 45 19.15 186 19.25 18.60 +.10 -17.5 GSE Sy Q GVP 15 3.65 2.35 18 3.45 93 3.50 3.30 +.10 +6.2 GSI Tech Q GSIT 8.94 6.02 10 6.88 78 7.39 6.88 -.13 -13.6 GSV Cap Q GSVC 5 9.39 4.72 35 7.07 230 7.27 7.01 -.20 +29.7 GTT Comm N GTT 62.32 29.20 767 42.30 2896 42.95 39.20 -.75 -9.9 GTY TchHl Q GTYH 10.20 9.75 10.18 477 10.18 10.16 +.05 +2.5 GTY Tc un Q GTYHU 11.00 10.14 10.39 1 10.39 10.20 -.03 +.7 G-III s Q GIII 22 51.20 23.19 1465 44.05 6584 50.83 43.14 -1.43 +19.4 GTx Inc rs Q GTXI 24.88 6.00 147 22.19 738 24.18 21.63 -1.73 +74.6 GW Pharm Q GWPH 164.76 96.42 279 141.94 1038 147.80 137.77 -4.84 +7.5tGWG Hldgs Q GWGH 4.30e 13.10 6.65 40 6.48 187 11.15 6.48 -.31 -22.1 GabCvInc N GCV .48 8.0 6.95 5.50 63 6.03 385 6.25 5.73 -.58 +2.2 GabCv pfB N GCVpB 1.50 5.8 27.14 25.49 26.03 2 26.09 26.01 -.10 -1.7 GabDvInc N GDV 1.32 5.6 24.97 21.39 129 23.75 349 24.03 23.68 -.27 +1.5 GabDiv pfA N GDVpA 1.47 5.7 27.49 25.26 2 25.84 6 25.93 25.76 +.01 -1.2 GabDiv pfD N GDVpD 1.50 5.8 27.31 25.36 25.89 3 25.97 25.88 +.14 -1.7 GabDiv pfG N GDVpG 1.31 5.2 26.17 24.10 6 25.13 15 25.66 25.13 -.17 -.9 GabelliET N GAB .60 9.2 6.65 5.87 383 6.53 1828 6.60 6.50 -.05 +5.5 GabllE pfD N GABpD 1.47 5.7 26.75 25.32 0 25.75 2 25.83 25.68 +.01 -1.3 GabllE pfG N GABpG 1.25 5.1 25.25 23.45 10 24.50 26 24.60 24.25 +.23 -.8 Gabeli pfJ N GABpJ 26.72 24.42 6 25.52 14 25.79 25.41 -.02 -.1 GabEq pfH N GABpH 1.25 5.1 25.28 22.50 4 24.69 16 24.88 24.64 -1.8 GabGSmM N GGZ 13.61 11.73 10 12.13 81 12.33 12.07 -.20 -4.8 GabGSm pfA N GGZpA 1.36 5.4 27.63 24.16 0 25.25 1 25.43 25.24 +.04 -1.0 GabGUtil A GLU 1.20 6.1 21.96 18.00 24 19.77 126 19.98 19.00 +.76 -7.2 GabGoAn n A GGO 24.74 16.21 2 18.59 3 18.95 18.40 -.24 +3.0 GabGo pfA A GGOpA 45.00 42.00 0 42.12 1 42.14 42.12 +.01 -2.0sGabHlthW N GRX .52 4.8 11.02 9.12 34 10.91 146 11.02 10.89 -.05 +5.7 GabHlt pfA N GRXpA 1.44 5.6 26.52 25.02 8 25.53 8 25.60 25.39 +.02 -1.1 GabHlt pfB N GRXpB 1.47 5.7 27.22 25.49 1 25.99 4 26.03 25.87 +.12 -1.3 GabMultT N GGT .88e 9.8 10.09 8.42 73 8.94 238 9.20 8.93 -.18 -2.8 GabMT pfB N GGTpB 1.50 5.8 27.18 25.26 25.88 3 25.91 25.88 +.12 -1.5 GabMul pfE N GGTpE 25.30 22.97 2 24.32 20 24.72 24.23 -.28 -3.1 GabUtil N GUT .60 10.2 7.20 5.68 135 5.88 687 5.89 5.84 +.02 -17.2 GabUt pfA N GUTpA 1.41 5.4 26.50 24.89 25.90 1 25.90 25.88 +.05 +1.2 GabUtil pfC N GUTpC 26.19 24.54 0 25.60 3 25.86 25.32 +.14 +.6 Gafisa rs N GFA 12.99 5.12 42 5.34 191 5.50 5.23 -.19 -57.7 Gaiam A Q GAIA 22.75 10.85 165 16.65 501 17.50 16.25 -.85 +34.3 Gain Cap N GCAP .24 3.3 12 13.26 6.04 210 7.36 796 7.43 7.05 -.01 -26.4 Galapag n Q GLPG 121.09 84.13 88 95.35 376 99.37 92.55 -6.01 +1.7 GalectinTh Q GALT 9.49 1.28 688 5.96 4069 6.90 5.19 -.51 +78.4sGallaghr N AJG 1.64 2.2 28 73.98 57.19 623 73.76 3255 74.10 72.11 +2.03 +16.6 GalmedPh Q GLMD 15 27.06 3.61 96 12.64 443 13.75 12.52 -.91 +38.1tGamGldNR A GGN .84 17.6 5.77 4.75 545 4.76 3234 4.91 4.71 -.15 -8.6 GamGld pfB A GGNpB 1.25 5.3 25.30 22.50 2 23.40 16 23.40 23.23 +.11 -5.7tGamNRG&I N GNT .84 14.7 7.21 5.73 158 5.72 430 6.02 5.69 -.28 -14.8 GamNR pfA N GNTpA 1.30 5.5 26.27 22.77 1 23.80 23 24.08 23.67 -.01 -4.9 GameStop N GME 1.52 9.4 20.97 12.20 6796 16.13 37157 16.53 13.08 +2.86 -10.1 Gam&Lsr n Q GLPI 2.52 7.3 19 39.32 32.51 1338 34.49 4240 35.98 34.32 -.67 -6.8 GamngPtrs Q GPIC .12e 11.95 8.02 1 8.30 2 8.82 8.30 -.40 -26.2 Gannett n N GCI .64 6.6 12.38 7.94 1187 9.64 4072 10.28 9.59 -.48 -16.8 Gap N GPS .97 3.4 13 35.68 23.93 6281 28.94 21674 30.63 28.76 -1.41 -14.5 GardDnv n N GDI 38.00 22.92 2985 24.98 9175 27.96 24.35 -2.98 -26.4sGarmin Q GRMN 2.12 3.1 22 69.11 50.98 1156 67.92 4381 69.11 67.38 -.22 +14.0 GarrisnCap Q GARS 1.12 13.3 8 8.95 7.77 32 8.41 317 8.84 8.38 -.34 +3.7sGartner N IT 46 154.20 111.57 314 152.39 1959 154.20 148.71 +2.63 +23.7 GasLogPt N GLOP 2.09f 8.7 11 25.60 21.85 71 24.10 758 24.35 23.45 +.31 -2.6 GasLPt pfA N GLOPpA 27.24 25.30 14 26.16 55 26.65 26.11 +.07 +.2 GasLog N GLOG .56 3.1 34 22.55 15.60 532 18.15 1766 18.25 16.65 +1.35 -18.4 GasLog pfA N GLOGpA 2.19 8.3 27.63 25.20 11 26.30 28 26.49 26.11 -.04 -1.1tGastarExp A GST 1.39 .06 .06 10934 .08 .06 -.02 -94.7 Gastar pfA A GSTpA 2.16 71.8 19.10 2.35 3.01 59 3.46 3.01 -.21 -83.2 Gastar pfB A GSTpB 2.69 89.7 21.88 2.34 3.00 41 3.64 3.00 -.28 -84.1sGatesInd n N GTES 33 19.04 14.60 141 18.30 1225 19.04 18.03 +.07 +1.2 GazitGlobe N GZT .37e 4.1 9 11.00 8.78 3 9.15 14 9.35 8.90 +.01 -13.1 GeeGroup A JOB 4.03 2.00 0 2.54 1 2.59 2.54 +.06 -8.6 Gemphire n Q GEMP 11.43 .83 8372 2.01 14364 2.65 1.35 +.61 -74.7 GencoSh rs N GNK 20.07 9.75 295 12.48 1037 13.74 12.40 -1.25 -6.3 Gencor s Q GENC 32 18.45 12.25 9 12.60 32 12.85 12.55 -.30 -23.9 Generac N GNRC 20 56.64 41.02 444 55.72 1929 56.00 54.38 +.23 +12.5 GAInv N GAM 1.15e .9 37.02 32.20 40 36.33 176 36.96 36.26 -.57 +5.6 GAInv pfB N GAMpB 1.49 5.7 27.09 25.55 1 26.07 44 26.50 25.96 -.01 -2.0 GenDynam N GD 3.72 1.9 20 230.00 184.21 996 194.71 4289 195.94 191.40 +1.31 -4.3 GenElec N GE .48 3.9 25.21 11.94 45860 12.40 193174 12.88 12.24 -.54 -29.0 GECap5-53 N GEK 1.18 4.8 25.57 22.61 24.50 -1.8sGenFin Q GFN 14.45 4.60 304 14.15 646 14.50 13.05 +.50 +108.1 GenFin pfC Q GFNCP 8.90 8.6 104.67 96.01 0 103.90 0 103.90 103.09 +.43 +3.5 GenFin 21 Q GFNSL 2.03 7.9 26.24 24.08 1 25.75 9 25.80 25.62 +.11 +2.0 GenMills N GIS 1.96 4.1 11 60.69 41.01 3983 47.55 19216 47.61 45.26 +1.54 -19.8 GenMoly A GMO .51 .28 140 .37 413 .41 .36 -.02 +12.8tGenMotors N GM 1.52 4.5 46.76 34.38 13206 33.91 56887 36.00 33.61 -1.76 -17.3 Gensco N GCO 51.85 22.55 779 47.50 2980 50.75 43.90 -3.35 +46.2 GenesWyo N GWR 29 90.19 67.61 171 88.10 1614 89.08 86.52 +.21 +11.9 GenesisEn N GEL 2.88f 12.1 27.84 18.42 674 23.89 3173 24.43 23.46 -.04 +6.9 GenesisHlt N GEN .24 16.0 2.86 .60 261 1.50 1514 1.77 1.48 -.27 +96.6 GeneticT rs Q GENE 2.05 .74 53 1.07 276 1.14 1.07 -.06 -7.8 GenieEn n N GNE .30 5.6 7.17 3.82 73 5.35 324 5.46 5.21 -.06 +22.7 GenieE pfA N GNEpA .64 8.4 7.86 6.85 7.60 12 7.64 7.54 +.08 +3.5 GeniusBr n Q GNUS 4.37 2.01 9 2.17 70 2.25 2.04 -.06 -20.2 GenMark Q GNMK 9.96 3.63 193 8.14 1003 8.63 8.05 -.42 +95.2 GenoceaB Q GNCA 5.70 .56 217 .60 1111 .65 .59 -.04 -48.4sGenomic Q GHDX 62.94 26.54 245 62.45 1026 63.57 60.71 +1.28 +82.6 Genpact N G .30 20 34.79 27.83 964 30.18 2998 30.84 30.12 -.38 -4.9tGenprex n Q GNPX 19.45 2.21 31 2.37 254 2.62 2.21 -.18 -49.6 Gentex Q GNTX .44 1.9 15 25.41 17.99 1091 23.47 8003 23.67 22.75 +.09 +12.0 Gentherm Q THRM 53 49.80 30.18 289 46.90 994 49.65 46.65 -2.30 +47.7 GenuPrt N GPC 2.88 2.8 22 107.75 83.53 660 101.39 2545 101.77 99.23 +2.26 +6.7 Genworth N GNW 3 4.92 2.66 1531 4.53 7054 4.65 4.51 -.12 +45.7 GeoGrp s N GEO 1.88 7.5 15 28.06 19.05 581 24.95 2387 25.84 24.75 -.42 +5.7 GeoPark N GPRK 21.88 7.52 153 18.44 1422 19.76 18.18 +.37 +86.1 GaPw 77 n N GPJA 26.14 23.01 44 24.30 92 24.57 24.30 -.10 -5.1 GeospcT hs Q GEOS 18.71 9.18 21 13.30 237 14.15 12.89 -.83 +2.5 Gerdau N GGB .02e .5 5.32 2.89 7200 3.90 33292 3.95 3.65 +4.8 GerABcp s Q GABC .60 1.6 21 39.02 30.75 36 37.73 222 37.85 37.32 +.14 +6.8 GerNew N GF 1.23e .4 21.49 17.50 23 18.35 89 18.94 18.24 -.79 -5.6 GeronCp Q GERN 6.68 1.74 7739 6.08 33824 6.23 5.40 +.35 +237.8 GettyRlty N GTY 1.28 4.5 16 29.89 22.68 95 28.68 312 29.42 28.57 -.43 +5.6 Gevo rs Q GEVO 24.74 2.75 2837 4.17 3373 4.66 3.77 +.32 -64.7 Gibraltar Q ROCK 22 46.60 28.05 108 44.80 515 45.95 44.40 -.60 +35.8 GigCapit n N GIG 10.22 9.60 9.94 4 9.95 9.84 +3.1 GigaMda rs Q GIGM 4.37 2.36 7 2.91 46 2.99 2.90 +.01 -4.3sGilatSatell Q GILT 9.34 5.50 11 9.30 233 9.34 8.83 +.34 +20.2 Gildan s N GIL .45 1.6 17 34.19 25.33 293 28.89 1206 29.30 28.76 -.56 -10.6 GileadSci Q GILD 2.28 3.2 8 89.54 64.27 6892 72.22 26545 75.72 71.49 -3.51 +.8sGlacierBc Q GBCI 1.04f 2.3 24 46.07 31.38 362 45.76 1191 46.07 45.33 +.08 +16.2 GladstnCap Q GLAD .84 8.7 10 9.92 7.80 88 9.70 441 9.86 9.68 -.03 +5.3 Gladst24 pf Q GLADN 1.50 5.9 26.14 24.60 3 25.31 26 25.72 25.16 -.34 -2.1 GladstnCm Q GOOD 1.50 7.7 23.29 16.78 82 19.41 338 19.90 19.34 -.50 -7.8 GladCm pfA Q GOODP 1.94 7.3 27.25 25.25 1 26.59 5 26.59 26.27 +.18 +.6 Gladstn pfB Q GOODO 1.88 7.1 27.82 25.33 4 26.28 11 26.55 26.08 +.02 +.8 GladCm pfD Q GOODM 1.75 6.9 26.25 24.56 1 25.37 15 25.51 25.37 -.08 -2.1 GladstInv Q GAIN .80a 6.9 16 12.26 9.00 94 11.72 475 12.00 11.68 -.27 +5.0 GldsInv pf D Q GAINM 1.56 6.2 25.78 25.07 1 25.29 19 25.32 25.21 +.05 -1.2sGladstIn pfE Q GAINL 25.55 25.14 31 25.38 233 25.55 25.30 -.06 +1.0 GladstLnd Q LAND .53 4.0 14.29 11.36 272 13.16 505 13.69 13.04 -.54 -2.0 GladLnd pfA Q LANDP 1.59 6.1 27.95 25.31 2 25.99 8 25.99 25.60 +.29 +.5 Glatfelter N GLT .52 2.7 15 23.85 15.30 120 19.06 816 19.35 18.80 -.17 -10.6 Glaukos n N GKOS 70.91 23.08 767 61.51 4637 70.48 60.69 -6.86 +139.8 GlaxoSKln N GSK 2.89e 7.3 42.36 34.52 2014 39.60 8075 40.38 39.27 -.90 +11.6 GlenBurnie Q GLBZ .40 3.2 27 13.55 10.34 4 12.35 8 12.95 11.70 -.35 +11.7 GblBldT n Q GBT 68.05 26.10 595 44.60 3377 49.95 43.95 -4.35 +13.3sGblBrCopp N BRSS .36f 1.0 18 39.05 27.50 78 37.25 444 39.05 36.78 -1.30 +12.5 GblEagEnt Q ENT 3.59 .87 132 2.44 672 2.69 2.30 -.22 +6.6 GlbIndem Q GBLI 27 49.91 32.22 8 38.45 41 39.30 38.08 -.98 -8.5 GlbIndm 45 Q GBLIZ 1.94 7.5 26.21 25.02 0 25.70 2 25.71 25.69 -.03 -.6 GlbIndem 47 Q GBLIL 1.97 7.6 26.24 25.26 3 25.99 16 26.09 25.82 -.10 +.4 GlbMed n N GMRE .20p 9.83 6.34 99 9.35 388 9.69 9.31 -.22 +14.0sGlMed pfA N GMREpA 1.88 7.3 25.87 23.50 3 25.62 14 25.87 25.30 +.32 +1.2 GlobNetL n N GNL .94 4.5 34 22.53 15.55 402 21.16 1428 21.89 21.04 -.53 +2.8 GlNetL pfA N GNLpA 1.81 7.2 25.97 24.06 4 25.23 36 25.25 25.21 +.02 -1.7 GlobPtrs N GLP 1.90f 10.4 21.05 15.17 16 18.25 124 19.00 18.10 -.40 +9.3sGlobPay s N GPN .04 42 125.78 92.97 981 123.73 3492 125.78 122.69 -.85 +23.4 GlSlfStor n Q SELF .26 6.1 5.15 3.92 10 4.23 45 4.25 4.18 -.02 -8.3 GlbShipLs N GSL .40 35.7 1.94 .98 33 1.12 76 1.18 1.11 -.05 -3.4 GlbShip pfB N GSLpB 2.19 9.3 25.36 21.29 26 23.60 55 25.08 23.21 -1.40 -1.3 GlWatRs n Q GWRS .28 2.8 10.50 8.40 13 10.02 34 10.07 9.81 +.17 +7.3 GlbXNordic N GXF .83e 3.7 24.68 21.25 0 22.22 15 22.55 22.18 -.38 -2.1tGbXSpDvE N SDEM .63e 17.90 13.30 15 13.29 59 13.58 13.28 -.51 -18.4sGbXSpdvRE Q SRET 1.24 8.0 15.99 13.72 70 15.49 304 15.99 15.49 -.24 -.3 GbXUSRota N SCTO .12p 28.03 24.74 0 27.24 17 27.51 27.24 -.27 +3.5 GblXEffic N EFFE .16p 27.69 25.00 1 26.86 2 27.20 26.86 -.29 +.8 GblXPortgl N PGAL .36e 3.0 13.33 11.54 18 11.93 66 12.34 11.88 -.48 +.4 GblXColum N GXG .41e 4.3 11.51 9.33 72 9.47 311 9.84 9.41 -.45 -5.5tGblXEmFtr N EMFM .40e 1.9 26.16 20.56 0 20.59 15 20.83 20.56 -.63 -14.1 GbXMLP&E N MLPX .60 4.4 14.60 11.36 157 13.51 491 13.72 13.41 -.15 -.6 GblXChMat N CHIM .24e 1.4 24.12 17.11 1 17.25 1 17.40 17.19 -.77 -17.3tGblXArg N ARGT .09e .4 38.46 24.56 102 25.68 773 25.98 24.56 -.43 -27.3 GblXSDvUS N DIV 1.93 7.6 25.98 23.43 70 25.30 328 25.40 25.15 +.06 -1.2 GXSupInPf N SPFF .99 8.4 12.75 11.65 58 11.85 298 12.09 11.85 -.22 -2.5 GblXGuru N GURU .28e .9 32.95 27.43 3 31.81 17 32.65 31.74 -.91 +7.1tGbXGreece N GREK .13e 1.6 11.56 8.13 334 8.23 3518 8.51 8.13 -.49 -19.9tGblXChCon N CHIQ .12e .8 19.98 15.05 30 15.08 552 15.90 15.02 -.98 -19.2 GblXSocM Q SOCL 39.03 30.52 38 31.32 184 32.90 30.78 -1.75 -4.9 GblX MLP N MLPA .90e 9.2 10.88 8.14 141 9.79 1027 9.91 9.74 +.01 -.8 GblXFertil N SOIL .25e 2.4 11.01 9.48 5 10.42 8 10.69 10.41 -.40 -1.0 GblXChiEn N CHIE .41e 3.3 13.77 10.98 12.45 2 12.45 12.44 -.07 +9.7 GblXSupDv N SDIV 1.42e 6.8 22.60 20.09 232 20.24 1023 20.71 20.21 -.46 -7.1 GlbXChiFn N CHIX .34e 2.1 21.04 16.14 23 16.15 95 16.78 16.14 -.69 -10.3 GbXSEAsia N ASEA .42e 2.7 18.44 15.14 3 15.78 105 15.98 15.56 -.33 -7.2 GblXPakist N PAK 15.14 10.21 28 10.75 123 11.04 10.54 -.30 -13.2tGblXChiInd N CHII .35e 2.7 16.58 13.22 0 13.07 1 13.32 13.07 -.59 -14.4 GblXNorway N NORW .83e 5.9 14.95 12.71 131 13.99 243 14.27 13.90 -.34 +6.5 GbXNsChiT Q QQQC .07e .3 34.11 24.55 6 25.57 40 26.80 25.27 -.70 -17.2 GblXScUS n N SCIU 33.30 28.78 5 32.90 47 33.14 32.83 -.14 +6.4 GblXScEu n N SCID 29.75 26.35 0 26.56 3 26.85 26.56 -.82 -4.2tGblXScAs n N SCIX 27.08 24.48 0 24.26 1 24.92 24.26 -1.06 -6.3 GblXScJp n N SCIJ 33.72 28.93 0 28.94 2 29.41 28.94 -.79 -8.7 GbX Auto n Q DRIV 15.78 14.15 3 14.41 15 14.76 14.41 -.41 -5.7 GbX US pf n N PFFD 26.22 23.70 108 24.37 278 24.66 24.25 -.29 -2.0tGbXNigeria N NGE .31e 1.7 27.10 18.31 9 18.23 55 18.90 18.23 -.63 -16.0 GbX US Inf N PAVE 17.80 14.34 12 17.06 96 17.28 17.00 -.17 +1.7sGblFound n N BOSS 20.84 16.07 0 20.45 12 20.84 20.41 -.35 +18.1tGblX SupDv Q EFAS 19.06 16.72 1 16.68 6 16.99 16.68 -.40 -7.9 GblXYldco Q YLCO .51 4.3 12.89 11.36 11 11.93 15 12.02 11.80 -.06 -5.2 GblX Rob n Q BOTZ 27.42 20.41 908 22.06 2914 22.79 21.94 -.99 -6.9 GlbXCon ef Q KRMA 21.31 17.50 1 21.01 16 21.24 21.01 -.12 +8.2 GblXMilTh Q MILN 23.73 17.68 14 23.24 65 23.70 23.09 -.46 +20.7 GbX Longv Q LNGR 22.37 18.69 2 21.83 7 22.26 21.76 -.44 +12.3 GlX Intrn n Q SNSR 21.41 18.45 25 20.36 103 20.90 20.34 -.58 +2.6 GbX HlthW Q BFIT 19.83 15.90 1 19.12 5 19.67 19.12 -.71 +14.8 GblXSupdiv Q ALTY 1.25 8.3 16.00 14.06 4 15.12 87 15.35 15.11 -.22 -1.2 GlX Fintc n Q FINX 29.32 19.89 193 28.25 1022 29.31 28.00 -1.04 +28.7tGlbXCop rs N COPX .43e 2.1 29.34 20.41 23 20.38 87 21.00 20.21 -.93 -25.5tGlbXSilv rs N SIL 36.36 23.53 89 23.57 406 24.19 23.45 -1.10 -27.8tGlbXLith rs N LIT 41.21 30.79 273 30.98 915 32.04 30.72 -1.12 -20.1tGbX Gold rs N GOEX 25.21 18.00 7 17.98 25 18.62 17.93 -1.04 -22.9 GbXUran rs N URA 16.36 11.81 181 12.18 929 12.68 12.01 -.54 -19.1 GlXCatholc Q CATH 36.22 30.13 12 35.65 54 36.05 35.59 -.28 +8.3 GlblScape A GSB .06 1.5 22 4.35 3.20 48 3.95 112 3.97 3.91 +11.3 Globalstar A GSAT 2.04 .40 1825 .51 7624 .52 .48 +.00 -60.8 GlobantSA N GLOB 61 66.41 34.82 568 59.45 1867 65.01 58.37 -5.43 +28.0 GlobusM rs Q GLBS 2.26 .28 32 .39 563 .44 .36 -.03 -65.7 GlobusMed N GMED 44 57.55 28.36 320 52.88 1424 53.83 51.95 -.39 +28.7 Glowpoint A GLOW .65 .15 255 .19 451 .20 .17 +.01 -47.5sGluMobile Q GLUU 7.80 3.02 2653 7.34 8340 7.80 7.02 -.36 +101.6 GlycoMim Q GLYC 26.05 10.25 180 14.32 804 15.35 14.16 -.40 -14.7sGoDaddy n N GDDY 82.05 42.54 883 80.35 5831 82.05 78.27 -1.11 +59.8 Gogo Q GOGO 14.76 3.52 814 4.29 3846 4.51 4.00 -.20 -62.0tGolLinhs s N GOL 14.48 4.67 1107 5.42 3700 5.50 4.67 -.10 -38.1 GolLNGLtd Q GLNG .50f 2.0 35.54 19.32 1424 25.20 4630 25.88 24.15 -.36 -15.5tGolLNGPt Q GMLP 2.31 18.1 23.46 12.75 562 12.79 2693 13.66 12.71 -.73 -43.9 GolrLNG pf Q GMLPP 2.19 8.7 26.70 24.22 47 25.30 80 25.62 25.30 -.24 -2.8tGoldFLtd N GFI .02e .9 4.70 2.27 4407 2.35 20923 2.40 2.27 -.13 -45.3 GoldResrc A GORO .02 .4 62 7.33 3.52 214 4.94 1220 5.24 4.92 -.22 +12.3 GoldStdV g A GSV 2.01 1.15 246 1.48 1018 1.56 1.41 -.08 -15.4tGoldcrp g N GG .24 2.3 14 15.55 10.10 4785 10.27 31255 10.72 10.02 -.57 -19.6 GoldBull n Q DNJR 9.46 4.40 5 7.60 18 8.56 7.11 -.10 +60.3 GoldenEnt Q GDEN 23 34.75 22.52 906 24.21 2302 29.26 23.47 -4.80 -25.8 GoldenMin A AUMN .65 .21 207 .24 615 .28 .24 -.03 -43.8 GoldenOc rs Q GOGL .40 4.5 24 9.94 7.00 124 8.82 563 9.35 8.73 -.33 +8.2 GoldStr g A GSS 6 .92 .56 289 .71 2183 .73 .69 -.03 -20.2 GldFld A GV 13 6.38 3.60 24 4.70 180 4.85 4.70 -.05 -4.1 GoldS pfJ N GSpJ 1.38 5.3 27.74 25.36 53 25.71 580 26.14 25.59 -.42 -3.0 GS BDC n N GSBD 1.80 8.2 12 23.10 18.78 78 21.92 245 22.28 21.75 -.09 -1.2 GS ActbtInt N GSIE 32.48 28.29 152 28.57 566 29.21 28.53 -.88 -4.8 GS ActEM N GEM 39.44 31.33 134 31.74 471 32.35 31.62 -1.13 -11.4 GS ActEur N GSEU .60e 33.94 29.73 2 29.93 7 30.51 29.91 -.76 -5.6 GS ActJpn N GSIY 36.02 30.73 49 32.06 52 32.56 32.01 -.81 -4.7 GS US LgC N GSEW 46.65 40.58 9 45.97 126 46.45 45.89 -.38 +5.7 GS HYBd n N GHYB 50.32 48.01 1 48.52 4 48.61 48.43 -.31 -2.0 GS CpBd n N GIGB 50.44 47.71 2 47.92 17 48.14 47.92 -.39 -4.6 GS ActLgC N GSLC 58.98 48.73 157 58.24 690 58.76 58.07 -.51 +9.1 GS 0-1Yr n N GBIL 105.09 99.91 94 100.02 681 100.06 100.00 -.16 GS Indus n N GVIP 58.50 49.86 1 57.08 40 58.05 56.80 -.83 +7.8 GS SCap n N GSSC 49.66 39.39 7 48.93 22 49.62 48.76 -.55 +13.0 GSCI37 N GSC 28.00 17.55 25.97 2 26.60 25.82 +.46 +8.3 GoldmanS N GS 3.20f 1.4 19 275.31 214.64 1953 233.91 8881 239.45 232.68 -3.90 -8.2 GoldS pfK N GSpK 1.59 5.9 29.55 26.63 36 26.82 177 27.23 26.81 -.39 -6.1 GoldS pfN N GSpN 28.34 25.95 76 26.24 235 26.75 26.16 -.51 -5.7 GoldS pfB N GSpB 1.55 5.8 27.40 25.20 2 26.55 41 26.90 26.48 -.15 +2.6 GoldS pfC N GSpC 1.02 4.3 25.27 21.52 19 23.65 99 24.82 23.65 -.95 +4.0 GoldS pfA N GSpA .96 4.2 23.97 21.25 53 22.78 162 23.67 22.75 -.82 +1.0 GoldS pfD N GSpD 1.02 4.5 23.52 21.46 95 22.84 347 23.42 22.77 -.59 +1.1 GS MLPEn N GER .64 10.0 7.29 5.25 269 6.42 726 6.63 6.40 -.13 +4.4 GS MLPInc N GMZ 1.38 15.2 10.33 7.55 188 9.09 622 9.46 9.00 -.29 +1.7 GolubCap Q GBDC 1.28a 6.9 13 19.47 17.35 128 18.59 646 19.17 18.56 -.19 +2.1 GoodTimes Q GTIM 5.25 2.25 26 4.95 83 5.05 4.69 +.05 +86.8 GoodrPet n A GDP 15.75 8.61 8 13.05 40 14.00 12.85 -.94 +19.6 Goodyear Q GT .56 2.4 8 36.07 20.75 3200 23.72 17226 23.87 22.15 +1.03 -26.6sGoosehIn n Q GSHD 34.12 10.78 312 31.57 703 34.12 30.05 +.55 +100.4 GoPro Q GPRO 11.89 4.42 2544 6.43 9030 6.76 6.24 +.02 -15.1stGores III un Q GRSHU 2690 10.15 2690 10.18 10.12 GorsHl A n Q GSHT 10.49 9.85 108 10.34 2791 10.40 10.30 +.01 +4.0 GoresHl un Q GSHTU 11.40 10.25 10.90 250 10.90 10.90 -.02 +5.2 GormanR N GRC .50 1.4 32 38.07 26.53 21 36.54 176 36.66 35.10 -.12 +17.1 GovPrpIT Q GOV 1.72 10.3 27 19.60 11.87 541 16.65 2339 17.08 16.46 -.26 -10.2 GovPrpIT46 Q GOVNI 1.47 5.8 26.37 24.28 13 25.20 68 25.38 25.08 -.10 -2.5 vjGrace N GRA .96 1.4 21 77.37 58.48 363 69.99 1700 70.90 69.50 -.67 -.2 Graco s N GGG .53 1.1 15 49.69 37.63 445 46.83 1791 47.59 46.39 -.18 +3.6 GrahamCp N GHM .40f 1.5 20 28.98 17.97 15 27.31 59 27.86 25.61 -.50 +30.5 GrahamH s N GHC 5.32f .9 21 625.45 536.90 12 560.50 55 570.80 552.70 -2.15 +.4 Graingr N GWW 5.44 1.6 25 372.06 159.24 521 349.29 2831 361.96 346.38 -4.78 +47.8 Grmrcy pfA N GPTpA 1.78 7.0 27.76 24.41 3 25.49 11 25.50 25.37 +.02 -5.4 GrmPrTr rs N GPT 1.50 5.5 31.26 21.12 449 27.41 2490 27.41 27.35 +.06 +2.8 GranTrra g A GTE 3.61 1.98 1032 3.22 6148 3.52 3.10 -.23 +19.3 GranaMon N GRAM .25e 8.8 5.15 2.25 22 2.83 125 3.32 2.71 -.50 -.7 GrCanyEd Q LOPE 25 123.30 79.23 212 117.23 1360 120.05 116.02 -1.91 +30.9 GraniteC N GVA .52 1.2 31 68.58 40.76 627 44.75 1738 45.60 44.00 -.93 -29.4sGranitPnt n N GPMT 1.60f 8.4 58 19.33 16.15 230 19.01 1306 19.33 18.97 -.13 +7.2sGraniteRE N GRP/U 2.30 42.53 36.24 1 42.36 6 42.81 41.82 +.56 +8.4 Gran Gld n N BAR 142.87 117.15 33 119.39 63 120.22 118.74 -.34 -8.4 GranCom n N COMB 27.39 24.54 24 24.77 106 24.96 24.63 -.29 -5.3 GranSP n N COMG 32.29 24.96 1 28.98 2 29.77 28.98 -.70 +4.7 GrphTInt n N EAF .15e .9 24.36 14.44 1025 17.32 4614 18.60 17.29 -1.16 +11.7 GraphPkg N GPK .30 2.1 15 16.74 12.93 1924 14.13 14555 14.65 14.05 -.09 -8.5 Gravity s Q GRVY 16 54.49 9.25 19 18.33 124 18.89 16.57 +1.03 -61.2 GrayTelev N GTN 13 17.80 10.70 439 16.50 2725 17.45 16.38 -.95 -1.5 GrayTvA N GTN/A 23 16.00 9.50 15.50 1 15.90 15.50 -.50 +8.0 GrtAjax n N AJX 1.20 8.7 9 14.69 12.27 18 13.73 94 13.84 13.51 +.09 -.7 GrtAjx24 n N AJXA 26.37 24.54 2 25.65 37 25.65 25.11 +.10 +1.1 GrElCp hn Q GECC 1.00 10.2 11.20 8.76 15 9.82 66 9.95 9.66 -.04 -.2 GrElm22 n Q GECCL 1.63 6.3 26.97 24.75 6 25.74 26 25.85 25.50 -.01 +1.1sGrElm25 n Q GECCM 1.69 6.7 25.58 24.10 8 25.19 39 25.58 25.18 -.11 +2.9tGrElm hn Q GEC 4.40 2.90 8 3.00 28 3.20 2.88 -.10 -25.9 GrLkDrge Q GLDD 5.85 3.90 142 5.75 501 5.80 5.35 +.28 +6.5 GtPanSilv g A GPL 1.46 .78 221 .82 1292 .88 .80 -.05 -36.4 GrtSoBc Q GSBC 1.12 1.9 16 61.65 47.80 11 59.35 45 59.85 58.55 +.05 +14.9 GrtWstBcp N GWB 1.00 2.3 17 46.03 33.27 221 44.14 890 44.41 43.17 +.60 +10.9 GreenBncp Q GNBC .40 1.7 19 25.15 19.50 124 23.80 468 24.25 23.55 -.20 +17.2 GreenBrick Q GRBK 14 12.50 8.90 110 10.00 460 10.40 9.10 -.45 -11.5 GreenDot N GDOT 40 87.13 46.45 263 85.37 1007 86.84 82.35 -.30 +41.7 GreenPlns Q GPRE .48 2.8 85 21.90 15.25 904 17.00 2794 18.03 16.75 -.75 +.9 GrnP LP n Q GPP 1.90 12.4 8 20.39 15.04 24 15.35 93 15.65 15.20 +.15 -17.9 Greensky n Q GSKY 27.02 14.49 891 19.00 4962 20.50 18.15 -1.25 -18.7 GreenTrH n N GHG 25.10 10.75 64 11.30 509 11.96 10.84 -.70 -12.7 GreenbCos N GBX .92f 1.6 12 60.90 41.95 324 56.60 1618 58.15 56.35 -1.40 +6.2 GrCB NY s Q GCBC .40f 1.2 26 38.00 23.05 1 34.15 5 34.95 34.15 -.80 +4.8 Greenhill N GHL .20 .8 33.45 13.80 261 26.00 1226 27.55 25.80 -1.45 +33.3 GreenlAc rt Q GLACR .69 .31 .38 0 .38 .38 +5.6 GreenlAc un Q GLACU 11.17 10.08 10.21 4 10.21 10.20 +.02 +.9 GreenlAc n Q GLAC 9.70 9.63 1 9.70 171 9.70 9.65 +.05 +.4tGreenlight Q GLRE 23.00 11.75 274 12.10 1834 12.85 11.75 -.75 -39.8 Greenpro n Q GRNQ 22.70 4.50 7 5.47 14 7.70 5.00 -.82 -75.1 Greif A N GEF 1.76f 3.1 16 65.60 47.97 130 56.06 589 56.09 53.88 +.88 -7.5 Greif B N GEF/B 2.64e 4.6 13 71.95 52.50 16 57.85 57 58.20 56.25 +1.00 -16.6 GrdsmHld n Q GSUM 13.99 3.68 56 5.76 165 6.00 5.28 -.21 -37.0 Griffin Q GRIF .40f 1.0 46.50 33.95 1 39.84 8 40.20 39.20 -.26 +8.6 Griffon N GFF .28f 1.5 20 24.50 16.80 119 18.85 595 18.85 17.95 +.60 -7.4 GrifolsSA s Q GRFS .46e 2.3 25.18 19.94 884 20.14 3285 21.50 20.05 -1.61 -12.1tGrinrdSh n Q GRIN 20.50 7.53 2 8.57 24 8.97 7.53 -.23 -49.6 Group1 N GPI 1.00 1.4 10 84.47 59.72 459 72.81 1411 77.54 72.06 -4.28 +2.6tGroupon Q GRPN 5.99 3.97 6048 4.02 28418 4.28 3.95 -.25 -21.2sGrubHub N GRUB 145.37 49.60 904 141.92 4510 145.37 134.13 -2.19 +97.7 GAeroPac N PAC 3.21e 2.1 112.06 82.19 45 101.43 270 103.00 95.74 -1.88 -1.3 GpAeroCN Q OMAB 1.71e 3.3 21 53.63 37.45 110 51.88 365 52.36 49.92 -.83 +25.1 GpoASur N ASR 3.31e 208.09 152.41 23 187.74 155 188.56 180.45 +.15 +2.9tGpoAvalAc N AVAL .40 5.2 9.51 7.40 105 7.63 514 7.89 7.40 -.28 -10.2 GrpoFin Q GGAL .36e 1.5 73.45 18.30 1707 23.69 12705 25.16 19.30 +1.19 -64.0 GpoSimec A SIM 11.64 8.26 1 8.70 7 8.70 8.45 +.24 -7.0 GpSuprvi n N SUPV 33.85 4.91 2329 7.84 12662 8.40 5.92 +1.00 -73.3 GpTelevisa N TV 25.54 14.20 1858 17.78 4307 17.98 17.09 -.23 -4.8tGuangRy N GSH .63e 2.9 37.43 21.36 17 21.27 51 22.33 21.26 -.78 -36.3 GuarntyBc Q GBNK .65 2.1 19 35.20 24.70 147 30.40 421 31.55 30.30 -.85 +9.9 GuarBcs n Q GNTY .56 1.7 21 37.36 28.00 27 32.39 67 32.75 30.70 +.94 +5.7 GuarFBc Q GFED .48 1.9 36 25.00 20.41 2 24.90 7 25.00 24.90 +11.5 Guess N GES .90 4.1 26.95 14.17 1181 22.18 4932 25.00 21.96 -2.32 +31.4 GuggBAB N GBAB 1.66 7.6 23.29 20.97 21 21.78 123 22.33 21.78 -.33 -4.2 GugCrdAllo N GGM 2.18 9.7 23.88 21.08 25 22.48 68 22.81 22.39 +.13 +2.5 GugSPEW N RSP 1.31e 1.3 107.44 92.52 98.14 -2.9 GugSPGth N RPG .59e .5 117.34 97.11 109.46 +4.4 GugEMk EW N EWEM .56e 1.6 37.81 32.75 35.51 +2.2 GugSCVal N RZV .67e .9 76.68 62.90 70.78 -3.2 RydxMatls N RTM 1.19e 1.1 118.47 99.81 105.06 -6.8 GugHlthC N RYH .75e .4 199.28 172.47 179.20 -.2 GugEnhEq N GPM .96 10.7 9.42 7.72 324 8.97 900 9.10 8.96 -.03 +.8 GugCdnEn N ENY .49e 5.9 8.98 7.25 8.31 -1.0 GugChinSC N HAO .76e 2.3 33.23 27.68 32.35 +9.4 GugCpBd25 N BSCP 20.95 19.83 19.96 -3.6 ClayWilMic N WMCR .68e 2.0 37.04 31.10 33.98 -8.0 GugB18HY N BSJI 1.28e 4.6 25.36 24.73 25.11 GugDefEq N DEF .85e 1.8 49.26 42.91 46.41 -.2 GugStrOp N GOF 2.19 9.9 22.39 18.80 110 22.17 633 22.28 21.96 +.22 +2.7 Guidewire N GWRE 101.73 70.06 1114 96.30 6637 101.67 92.11 -4.27 +29.7 GulfIsland Q GIFI .04 .4 13.95 6.90 26 9.30 89 9.95 9.10 -.15 -30.7 GulfRes Q GURE 2 2.05 1.05 4 1.09 49 1.15 1.09 -.01 -25.9 GlfmrkOf n A GLF 39.00 17.80 4 36.40 68 37.34 35.35 -.10 +27.8 GulfportE Q GPOR 5 15.08 8.11 3633 10.32 11890 11.87 10.07 -1.44 -19.1 Gyrodyne n Q GYRO 2.50e 22.84 18.91 20.33 2 20.41 20.30 +.03 +1.2H -:H&E Eqp Q HEES 1.10 3.4 10 44.24 24.00 250 32.74 876 35.00 32.45 -2.07 -19.5sHCA Hldg N HCA .35p 20 138.18 71.18 1404 132.47 8253 138.18 131.54 -1.64 +50.8 HCI Grp N HCI 1.50 3.7 44.25 27.11 52 40.74 169 41.21 39.72 +.24 +36.3 HCP Inc N HCP 1.48 5.6 15 30.59 21.48 1671 26.45 8479 27.04 26.28 -.58 +1.4 HD Supply Q HDS 12 46.29 32.23 2318 42.54 11311 46.05 42.36 -3.05 +6.3 HDFC Bk N HDB .37e .4 112.10 89.07 575 98.16 2499 99.87 97.99 -3.11 -3.5 HECO pfU N HEpU 1.62 6.2 28.05 25.05 0 26.28 3 26.50 26.25 -.17 -.7sHF Foods n Q HFFG 15.70 9.75 48 14.33 218 15.70 13.47 +.93 +45.3 HFF Inc N HF 1.80e 19 51.74 32.99 136 44.80 707 45.59 44.34 -.61 -7.9 HL Acq un Q HCCHU 10.43 10.05 10.37 57 10.38 10.37 -.01 +3.0sHL Acq rt Q HCCHR .45 .35 1 .42 19 .45 .42 +.01 +10.5 HMG A HMG 16.33 8.94 15.40 0 15.40 15.40 +.15 +23.3 HMN Fn Q HMNF 19 21.90 17.08 1 20.70 3 20.75 20.50 -.20 +8.4sHMS Hldgs Q HMSY 81 33.16 11.01 414 32.55 1542 33.20 31.65 +.50 +92.0 HNI Corp N HNI 1.18 2.8 21 45.40 31.16 97 42.79 658 43.98 42.10 -1.31 +10.9 HP Inc N HPQ .56f 2.3 9 25.28 19.08 14398 24.71 45265 24.96 24.39 +.06 +17.6tHSBC N HSBC 1.50e 3.5 55.89 43.19 1477 42.82 5035 44.16 42.79 -1.19 -17.1 HSBC prA N HSBCpA 1.55 6.0 26.62 25.52 118 25.69 339 25.95 25.60 -.17 -.5 HTG Mol h Q HTGM 5.83 1.65 1039 4.65 3963 4.82 4.22 +.16 +129.1 HV Bcp n Q HVBC .50e 18.50 13.75 15.81 2 15.81 15.50 +.24 +3.9sHabitRest Q HABT 99 18.30 8.10 386 16.90 1779 18.30 16.30 +.35 +77.0 HackettGp Q HCKT .34f 1.7 19 20.59 13.51 134 19.52 370 20.47 19.36 -.95 +24.3sHaemonet N HAE 112.82 41.54 331 112.02 1726 113.61 109.57 +.38 +92.9 Hailiang n Q HLG 88.92 17.11 34 70.72 137 76.65 69.46 -4.99 +56.5 HainCels lf Q HAIN 44.37 25.41 1064 28.92 4053 29.06 27.81 +.36 -31.8 Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Continued on next page Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 9 www.sunnewspapers.net The Sun/Saturday, September 8, 2018

PAGE 65

HalconRs n N HK 9.07 3.56 4457 4.55 26004 4.84 4.42 -.03 -39.9 HalladorE Q HNRG .16 2.7 7 7.98 4.79 41 5.87 195 6.14 5.80 -.24 -3.6tHallibrtn N HAL .72 2.0 57.86 36.78 10657 36.80 49955 40.05 35.75 -2.91 -24.7 HallmkFn Q HALL 11.83 8.62 25 10.78 98 11.30 10.61 -.46 +3.3 Halozyme Q HALO 33 21.48 12.52 629 17.30 2627 18.42 17.23 -1.11 -14.6 HamiltnBc Q HBK 16.20 13.50 0 14.30 4 14.84 14.30 +.05 -7.1 HamBchBr N HBB .34 1.4 41.00 20.97 20 24.55 141 25.04 22.01 +1.40 -4.4 HamilLa n Q HLNE .85 1.8 49 54.59 22.51 87 48.52 485 49.63 48.00 -.26 +37.1tHancJaf n Q HJLI 5.64 1.95 23 2.25 196 2.34 1.95 -.05 -57.1 HancFinOp N BTO 1.48 3.8 41.00 31.24 26 38.69 92 39.05 38.40 -1.6 HanJS N JHS .87e 6.4 15.12 12.97 11 13.50 68 13.62 13.44 -.10 -9.1 HanJI N JHI 1.45e 8.8 18.65 15.85 5 16.42 46 16.62 16.42 -.17 -6.2 HanPrmDv N PDT 1.08a 6.6 17.33 14.50 66 16.26 263 16.42 16.24 +.01 -5.1sHanPfEq N HPI 1.68 7.6 22.85 19.73 54 22.18 168 22.85 22.18 -.43 +3.5 HanPfd2 N HPF 1.68 7.8 21.94 19.39 38 21.43 168 21.79 21.40 -.21 -.3sHanPfd3 N HPS 1.47 7.8 19.18 16.80 32 18.78 236 19.18 18.78 -.38 +.2 HanTxAdv N HTD 1.45 6.2 26.23 21.00 83 23.29 360 23.66 23.11 -.09 -5.6 HancWhit Q HWC .96 1.9 17 56.40 41.05 365 51.25 1194 52.05 50.40 -.30 +3.5 HancWht 45 Q HWCPL 1.49 5.9 26.67 25.00 3 25.26 9 25.61 25.26 -.24 -3.1 Hanesbds s N HBI .60 3.4 9 25.73 16.38 3274 17.60 23071 18.05 17.44 +.06 -15.8 HanmiFin Q HAFC .96 3.6 14 33.10 24.25 258 26.45 685 26.50 25.85 +.35 -12.9 HannArms N HASI 1.32 6.2 33 25.28 17.33 158 21.41 902 21.70 21.33 -.15 -11.0 HanoverIns N THG 2.16 1.8 66 131.44 87.91 100 121.78 469 124.32 120.84 -.71 +12.7 HanovIns53 N THGA 1.59 6.2 25.90 25.02 3 25.50 39 25.59 25.46 +.02 +.7 Hanwha rs Q HQCL 21 9.25 5.40 142 8.47 236 8.48 8.30 +.04 +20.7 HarbrOne n Q HONE 63 20.19 15.92 51 19.41 126 19.94 19.06 -.30 +1.3 HarleyD N HOG 1.48 3.3 15 56.50 39.34 1662 44.37 9577 44.58 42.06 +1.75 -12.8 Harmonic Q HLIT 5.65 2.80 225 5.30 1280 5.60 5.00 -.15 +26.2 HarmonyG N HMY .05 2.53 1.43 4779 1.79 17668 1.82 1.63 +.13 -4.3 HarrisCorp N HRS 2.74f 1.7 28 170.54 121.38 1032 160.18 3254 163.86 159.70 -1.64 +13.1sHarsco N HSC .20m .7 72 29.05 15.55 280 28.20 1749 29.05 27.60 -.05 +51.2 HarteHk rs N HHS 12.16 6.76 3 7.55 78 8.52 7.16 -1.04 Hrt TotR n N HTRB 40.25 38.76 39.02 647 39.02 39.02 -.08 -2.6 HrtMuOp n N HMOP 42.46 39.53 1 39.63 1 39.63 39.63 -.03 -1.3 HartfFn42 N HGH 1.97 6.9 31.34 28.21 284 28.40 858 28.53 28.29 -.02 -2.9tHartfdFn N HIG 1.20f 2.4 17 59.20 49.67 2996 49.59 12323 50.61 49.23 -.78 -11.9 HrvrdBio Q HBIO 6.70 2.95 139 5.55 522 5.97 5.45 -.40 +68.2 HarvCapCr Q HCAP 1.14a 10.2 8 13.92 9.90 10 11.21 64 11.40 11.10 +.09 +2.3 HarvCr22 n Q HCAPZ 1.53 6.1 27.50 24.89 4 25.28 28 25.60 25.26 -.16 -.7 Hasbro Q HAS 2.52 2.5 62 107.58 79.00 824 101.00 4259 101.61 98.65 +1.69 +11.1 Haverty N HVT .72 3.3 23 27.23 17.70 69 21.95 439 22.25 21.05 -.15 -3.1 HavertyA N HVT/A .38a 1.8 17 27.10 18.00 21.65 0 21.65 21.65 -.30 -7.3 HawaiiEl N HE 1.24 3.5 24 38.72 31.72 416 35.86 1629 36.33 35.30 +.59 -.8 HawHold Q HA .48 1.2 6 44.25 32.40 490 39.10 2360 41.60 38.75 -2.40 -1.9 Hawkins Q HWKN .88 2.2 21 42.85 30.55 15 40.85 63 41.10 39.60 -.45 +16.1sHawthornB Q HWBK .40 1.7 18 22.96 18.37 5 23.35 35 23.75 22.10 +.85 +17.0sHaymkA un Q HYACU 10.41 9.88 101 10.43 101 10.43 10.40 +.02 +5.4 HaynesIntl Q HAYN .88 2.4 45.14 29.82 43 36.23 235 39.18 35.78 -3.17 +13.0 Hc2 Hldgs N HCHC 1.29 7.79 4.39 122 6.12 499 6.40 6.09 -.15 +2.9 HlthCSvc Q HCSG .78f 1.9 56.20 35.04 371 41.47 1747 41.62 40.59 +.26 -21.3 HlthInsInn Q HIIQ 42 57.03 12.65 503 55.90 1290 56.45 51.00 +3.00 +124.0 HlthcrRlty N HR 1.20 4.0 48 34.26 26.09 605 30.04 2094 31.01 29.91 -.92 -6.5 HlthcreTr N HTA 1.22 4.4 53 31.87 24.06 1144 27.62 5381 28.74 27.54 -.95 -8.1sHealthEqty Q HQY 99 97.94 41.28 602 97.07 3415 97.94 90.01 +2.86 +108.0sHlthStrm Q HSTM 1.00e 74 31.86 21.15 75 31.10 847 31.86 30.38 -.63 +34.3 HrtlndEx Q HTLD .08 .4 22 25.22 17.38 383 20.86 1206 21.08 20.08 +.41 -10.6 HeartFn Q HTLF .56f .9 20 61.95 42.10 93 60.95 401 61.25 60.45 +.15 +13.6 HeatBio rs Q HTBX 7.89 1.09 104 1.96 959 2.19 1.86 -.10 -48.8 HebronTc n Q HEBT 3.75 1.25 2 1.44 18 1.58 1.39 -.05 -45.2 HeclaM N HL .01e .4 5.54 2.62 4083 2.71 22560 2.87 2.65 -.13 -31.7 HeclaM pfB N HLpB 3.50 6.4 61.99 51.27 0 54.40 1 54.75 54.40 -.10 +2.6 Heico s N HEI .13 97.32 67.28 226 92.87 1295 94.12 90.08 +2.19 Heico A s N HEI/A 59 79.00 56.80 253 76.50 988 77.80 73.85 +2.00 HeidrkStr Q HSII .52 1.3 45.29 17.90 156 41.25 471 44.40 40.90 -2.95 +68.0sHelenTroy Q HELE 16 128.05 81.10 199 126.60 1092 128.05 118.75 +7.65 +31.4 HeliosM rs Q HMNY 9714.50 .01 80613 .02 508567 .03 .02 +.00 -100.0 Helius Med n Q HSDT 13.20 7.47 9 10.29 123 10.60 10.01 +.27 +31.8 HelixEn N HLX 5 10.42 5.44 855 8.87 3551 9.55 8.56 -.49 +17.6 HelmPayne N HP 2.80f 4.5 75.02 43.22 2158 62.78 5690 65.88 61.58 -2.79 -2.9 HemisMda Q HMTV 13.95 10.50 21 13.75 86 13.75 13.40 +.05 +19.0 Hemisphrx rs A HEB .65 .15 120 .26 426 .28 .25 -.01 -24.9tHennesAd s Q HNNA .40 2.9 7 20.00 13.93 9 13.81 31 14.66 13.78 -.69 -16.5 HennCap n A HCAC 11.00 9.75 1 10.14 40 10.25 10.05 -.12 +3.5 HSchein s Q HSIC 30 89.34 62.56 1159 80.18 6110 81.73 76.08 +2.50 +14.7 Herbalif s N HLF 24 60.41 32.13 1268 54.43 4053 57.13 54.24 -2.16 HercHld n N HRI 72.99 42.48 175 49.54 857 53.65 49.28 -3.04 -20.9 HercTGC N HTGC 1.24 9.4 11 13.97 11.55 524 13.25 1901 13.56 13.22 -.27 +1.0 HercTG 24 N HTGX 1.56 6.2 25.77 25.01 3 25.31 38 25.63 25.26 +.01 -1.2 HrtgeCo Q HTBK .44 2.8 18 18.10 12.76 113 15.70 564 15.90 15.61 -.14 +2.5 HrtgeFn Q HFWA .60 1.6 26 37.38 25.25 136 36.60 636 36.75 36.25 +.30 +18.8 HeritageIns N HRTG .24 1.6 19.15 8.85 181 15.33 646 15.59 14.57 +.68 -14.9 HeritCryst Q HCCI 32 25.20 17.10 35 22.30 313 23.65 22.25 -1.00 +2.5 HernTher h Q HRTX 42.90 14.40 490 37.05 1926 39.60 36.85 -1.50 +104.7 Hersha pfC N HTpC 1.72 6.9 25.79 23.82 3 24.94 5 25.00 24.60 +.32 -.8sHersha rs N HT 1.12 4.7 31 23.67 16.60 388 23.70 1504 24.16 22.93 +.10 +36.2 Hersha pfD N HTpD 1.63 6.9 25.94 22.61 21 23.53 71 23.85 23.32 +.05 -4.6 Hersha pfE N HTpE 25.91 22.66 4 23.55 40 23.80 23.40 +.03 -4.8 Hershey N HSY 2.89f 2.8 23 115.82 89.10 1108 103.64 5849 104.45 100.41 +3.12 -8.7 HertzGl N HTZ 27.27 13.40 2478 18.09 11317 18.59 16.71 +.48 -18.1tHerzfldCrb Q CUBA .12e 7.54 6.43 16 6.42 124 6.55 6.36 -.05 -10.2 HeskaCorp Q HSKA 73 111.34 56.59 31 105.02 94 107.37 101.02 -1.98 +30.9 Hess N HES 1.00 1.6 71.14 39.43 2891 62.63 20109 67.57 61.32 -4.71 +31.9 Hess pfA N HESpA 79.62 50.17 263 69.76 433 74.82 68.46 -4.84 +20.5 HessMidP n N HESM 1.38f 6.2 21 24.51 18.32 40 22.19 302 22.77 21.91 -.45 +12.0 HP Ent n N HPE .45e 2.7 13 19.48 12.82 10207 16.53 42907 16.80 16.17 +15.1 Hexcel N HXL .60f .9 23 73.42 52.19 626 65.42 2403 66.96 64.93 -.70 +5.8 Hexindai n Q HX .40p 17.00 7.00 101 8.34 439 8.77 8.16 -.20 -24.5 Hi-Crush N HCLP 1.67e 13.8 13 16.65 7.70 3265 12.10 10047 12.55 11.90 +.20 +13.1 Hibbett Q HIBB 11 29.60 12.05 433 20.15 1823 20.85 19.70 -.40 -1.2 HighPtRs N HPR 7.60 2.94 1323 5.25 5291 5.67 5.18 -.26 +2.3 HighlFlR n N HFRO 16.60 15.00 76 15.71 314 15.85 15.57 -.11 +1.4 HighSenLn Q SNLN .79 4.3 18.41 18.04 98 18.20 391 18.25 18.20 -.04 +.1tHighpwrInt Q HPJ 4 5.90 2.60 15 2.70 144 2.90 2.60 -.10 -27.0 HghwyH Q HIHO .40e 10.7 6.55 3.30 5 3.75 102 3.80 3.55 +.10 -10.7 HighwdPrp N HIW 1.85 3.8 26 53.34 41.34 495 48.57 2003 49.71 48.09 -1.17 -4.6 Hill-Rom N HRC .80 .8 25 98.96 71.91 358 94.98 1172 97.26 94.39 -2.29 +12.7 HillenInc N HI .83 1.6 25 53.00 34.75 178 51.50 912 51.75 50.50 +.35 +15.2 HillmCT pf A HLMp 2.90 9.7 36.78 26.41 3 30.05 9 30.25 30.00 -.14 -12.5 HilltopH N HTH .28 1.3 11 28.32 20.46 169 20.86 969 21.23 20.61 +.11 -17.6 HilGrVa n N HGV 47.75 30.94 809 31.75 4187 33.06 31.35 -.91 -24.3 Hilton N HLT .60 .8 38 88.11 62.90 2971 76.44 12437 77.70 75.16 -1.18 -4.3 HimaxTch Q HIMX .10e 1.7 41 13.95 5.70 1382 6.01 4581 6.50 6.00 -.42 -42.3 HingmSv Q HIFS 1.40f .6 19 242.00 179.97 1 218.00 5 221.00 217.00 +.99 +5.3tHistogenics Q HSGX 3.35 .69 2422 .72 22012 3.00 .67 -2.21 -65.1 HoeghLP N HMLP 1.76f 9.5 11 19.85 15.33 82 18.45 428 19.10 18.40 -.50 -1.1 Hoegh pfA N HMLPpA 2.19 8.5 27.42 25.02 12 25.91 38 25.99 25.77 -.02 -3.7 HollyEngy N HEP 2.64f 9.1 14 36.02 26.09 215 29.15 1064 29.89 28.66 +.19 -10.3 HollyFront N HFC 1.32 1.9 17 83.28 30.16 1768 70.81 8014 76.56 70.46 -3.71 +38.2 Hollysys Q HOLI .12e .6 9 28.35 16.00 260 19.86 1543 21.50 19.73 -1.84 -10.8 Hologic Q HOLX 45.09 35.10 1541 38.45 8926 39.77 38.27 -1.31 -10.1 HomeBLA Q HBCP .76f 1.7 20 48.47 34.12 15 45.05 58 45.95 44.58 -.70 +4.2 HomeBcs s Q HOMB .48f 2.0 22 25.89 20.82 368 23.55 1784 23.77 23.29 +.14 +1.3 HomeDp N HD 4.12 2.0 27 207.61 151.70 3672 206.23 17095 207.23 200.50 +5.46 +8.8sHmFdB LA Q HFBL .56f 1.6 21 36.75 26.00 4 35.46 18 36.75 34.50 -.62 +26.1 HomeStreet Q HMST 26 32.60 24.20 53 28.30 246 29.50 27.80 -1.15 -2.2 HometBk n Q HMTA .16 1.1 15.79 10.75 1 13.94 15 14.99 13.51 +.03 +24.8 HomeTrBc Q HTBI 28 30.00 23.00 24 28.80 129 28.90 28.45 +11.8 HomolMd n Q FIXX 24.40 15.07 41 16.35 215 17.10 15.85 -.30 -12.4 Honda N HMC .84e 2.9 37.29 27.91 466 28.65 2601 29.14 28.55 -.98 -15.9 HonwllIntl N HON 2.98 1.8 76 165.13 136.17 2765 162.81 12549 164.72 158.21 +3.75 +6.2 HookerFu Q HOFT .56 1.4 15 52.75 35.90 41 39.40 222 41.80 38.85 -2.65 -7.2 HopeBcp Q HOPE .56f 3.2 16 19.86 15.10 1017 17.39 2778 17.66 17.24 -.12 -4.7 HopFedBc Q HFBC .28f 1.6 23 17.75 13.63 1 17.75 9 17.75 17.00 +.79 +25.9 HorMan N HMN 1.14 2.4 28 47.65 33.85 72 46.70 268 46.95 45.75 +.40 +5.9 HorizBcp s Q HBNC .40 2.0 18 22.13 16.67 58 20.39 221 20.51 20.12 -.04 +10.0 HorizGbl n N HZN 18.24 5.13 86 7.70 419 7.77 7.50 -.06 -45.1 HorizPhm Q HZNP 21.25 11.17 885 20.60 4732 21.19 20.19 -.54 +41.1 HorizTFn Q HRZN 1.20 10.6 11 11.97 9.92 46 11.30 201 11.40 11.10 -.02 +.7 HorizFn22 n N HTFA 26.00 25.26 25.53 22 25.72 25.40 +.5 Hor OEXcc Q QYLD 2.26e 9.0 25.50 22.67 137 25.01 1096 25.19 24.92 -.14 +2.0 HorzDAX Q DAX .60m 2.2 34.00 27.46 2 27.57 7 28.27 27.50 -.88 -12.7 HorzSPCvC N HSPX 2.52e 3.6 53.15 46.37 4 52.12 50 52.56 52.09 -.31 +3.6 HorGKWld N KLDW 35.73 31.03 4 33.91 29 34.44 33.87 -.83 +1.3 Horz Saba n N CEFS 23.00 19.87 10 20.02 28 20.11 20.00 -.09 -6.5 JamesBibl ef N JBRI 26.01 HrzProSp n N FANZ 23.71 20.34 0 23.29 2 23.56 23.20 -.08 +4.5sHormel s N HRL .75 1.8 23 41.38 29.75 2458 41.29 12972 41.49 39.14 +2.14 +13.5 Hornbeck N HOS 5.35 2.68 132 4.34 529 4.64 4.23 -.07 +39.5 Hortonwks Q HDP 23.00 15.50 1236 22.06 6945 22.50 19.76 -.26 +9.7 HospPT Q HPT 2.12 7.4 11 31.27 23.83 394 28.68 1929 29.24 28.45 -.31 -3.9 HostHotls N HST 1.00a 4.7 52 22.47 17.55 7920 21.41 30414 21.63 21.13 -.12 +7.9 HostessBr n Q TWNK 22 15.40 11.00 723 12.11 3363 12.14 11.64 +.35 -18.2 HoughMH Q HMHC 12.25 5.10 607 5.90 1753 6.55 5.75 -.55 -36.6 HoulihnL n N HLI 1.08 2.4 18 53.20 35.15 213 45.87 806 47.34 45.54 -1.16 +1.0 HstnAEn A HUSA .60 .21 259 .21 797 .24 .21 -.01 -35.8 HoustWC Q HWCC .12m 1.5 9.32 4.70 6 8.05 49 8.20 7.95 -.15 +11.8 HovnEn pf A Q HOVNP 8.47 4.50 1 4.65 51 5.25 4.61 -.50 -38.0 HovnanE N HOV 3.41 1.51 1062 1.54 2758 1.60 1.51 -.02 -54.0 HowardBcp Q HBMD 29 24.20 15.70 12 17.85 63 17.90 17.20 +.40 -18.9 HHughes N HHC 32 142.36 114.28 235 127.12 890 130.66 126.71 -3.25 -3.2 HuanPwr N HNP 2.45e 9.8 31.03 23.64 34 25.10 117 25.64 24.97 -.37 +.4 HuazhuGr Q HTHT 26 49.60 25.67 1159 31.36 7538 34.42 30.51 -3.06 -13.1 HubGroup Q HUBG 27 56.60 37.60 227 48.05 1561 52.25 47.65 -4.80 +.3 Hubbell N HUBB 3.08 2.4 23 149.03 100.55 415 129.11 1022 129.34 124.65 +2.75 -4.6sHubSpot N HUBS 147.60 71.00 477 151.90 1965 154.55 137.76 +8.20 +71.8tHudBayM g N HBM .02 6 10.25 4.25 397 4.25 2282 4.70 4.15 -.44 -51.7 HudsonGbl Q HSON .20 12.1 2.44 1.29 13 1.65 105 1.74 1.62 -.08 -26.7 HudsPacP N HPP 1.00 3.0 27 36.06 28.25 414 32.93 2244 33.85 32.81 -.91 -3.9 HudsonTc Q HDSN 3 9.80 1.58 145 1.78 789 1.93 1.75 -.09 -70.7sHumana N HUM 2.00 .6 28 336.49 231.90 364 337.13 2168 337.56 331.35 +3.87 +35.9 HuntCoFn N HCFT .40m 11.1 5 4.70 2.55 88 3.57 251 3.65 3.49 -.02 -10.8 HuntJB Q JBHT .96 .8 18 131.74 98.14 497 122.98 2899 124.52 118.12 +2.23 +7.0 HunterMar Q HUNT 9.95 9.68 9.85 0 9.85 9.85 -.04 +.9 HuntBncsh Q HBAN .56f 3.4 17 16.60 12.14 9636 16.25 40028 16.53 16.15 +.04 +11.6 HuntBcs pf Q HBANO 1.56 6.0 28.68 25.75 29 26.15 104 26.51 26.07 -.22 -7.1 HuntB pfC Q HBANN 1.47 5.8 26.85 24.76 6 25.55 11 25.82 25.46 -.10 -1.9 HuntgUSEq N HUSE 1.86e .6 41.49 37.35 20 40.47 185 40.76 40.41 -.30 +5.5 HuntgtnEco N HECO .47e .2 44.87 39.67 92 43.78 1519 43.80 43.65 -.15 +5.1 Str 7handl n Q HNDL 25.98 23.65 4 24.17 92 24.39 24.12 -.23 -3.6 HuntgtnIng N HII 2.88 1.2 23 276.69 201.91 148 245.70 1031 249.56 240.85 +1.23 +4.2 Huntsmn N HUN .65 2.2 10 36.09 26.35 3555 29.12 12210 30.82 28.53 -1.37 -12.5 Hurco Q HURC .44 1.0 17 50.50 33.40 36 44.20 63 45.90 41.45 +1.30 +5.0 HuronCon Q HURN 50.40 30.05 55 48.80 305 50.10 48.55 -.70 +20.6 HutChMd n Q HCM 42.25 24.95 169 27.79 807 30.03 25.76 -1.47 -29.5 HuttigBld Q HBP 7.75 3.50 16 5.00 81 5.17 4.86 -.18 -24.8 Huya n N HUYA 50.82 15.25 1126 26.25 5666 28.12 25.61 -1.78 +63.4 Hyatt N H .60 .8 36 84.89 58.21 489 76.13 2007 77.65 74.72 -1.08 +3.5 Hydrognc Q HYGS 12.00 4.95 44 5.70 195 5.95 5.65 -.05 -48.6 HyreCar n Q HYRE 6.50 2.50 55 3.06 192 3.34 2.85 -.11 -40.0 HysterYale N HY 1.24f 2.0 17 93.90 56.40 41 63.25 129 63.56 60.26 +1.55 -25.7I -:I-AMCap n Q IAM 11.94 9.75 0 10.35 0 10.35 10.35 +4.9 I-AMCap rt Q IAMXR .80 .21 1 .45 2 .47 .45 +50.0si3 Vert n Q IIIV 20.63 13.79 180 19.76 1453 20.63 17.69 +1.14 +7.7sIAC Inter Q IAC 1.36 .7 44 204.58 111.97 1376 201.35 3815 204.58 191.69 +4.15 +64.7tIAMGld g N IAG 1.52f 39.9 7.25 3.70 2200 3.81 13440 4.00 3.70 -.27 -34.6 ICAD Q ICAD 4.89 2.80 12 2.95 69 3.09 2.94 -.05 -14.2 ICC Hld n Q ICCH 72 18.00 14.54 1 15.20 2 15.20 15.02 +.10 -6.6sICF Intl Q ICFI .56 .7 25 82.25 45.50 83 81.65 332 82.25 80.25 +.14 +55.5 ICICI Bk N IBN .16e 1.7 11.26 7.61 3796 9.24 25570 9.29 9.08 -.39 -5.0 ICU Med Q ICUI 321.70 173.10 144 296.80 690 310.60 295.65 -9.20 +37.4 IClickInt n Q ICLK 11.40 5.03 383 5.10 824 5.98 5.08 -.74 -43.6 ID Syst Q IDSY 8.05 5.37 6 6.41 20 6.60 6.25 -.03 -7.7 IdexxLab s Q IDXX 73 256.22 146.09 379 242.55 2242 254.28 241.92 -11.49 +55.1 IDT Cp N IDT 1.00f 18.9 16.48 4.82 91 5.28 369 5.41 5.16 -.01 -50.2 IEC Elec A IEC 6.80 3.42 59 5.40 172 5.57 5.17 -.09 +31.1 IES Hldgs Q IESC 23 20.25 14.90 10 19.00 44 19.30 18.75 -.15 +10.1 IF Bancp Q IROQ .25 1.0 29 25.04 19.10 24.95 1 25.00 24.36 +.05 +26.9 IFresh n Q IFMK 18.00 1.69 27 3.32 364 3.66 3.04 -.10 -74.4sIHS Mark Q INFO 31 55.99 42.40 948 54.66 5088 55.99 54.21 -.34 +21.1 II-VI Q IIVI 32 53.08 35.55 351 47.00 1811 48.65 46.90 -2.75 +.1 IMV Inc n Q IMV 7.21 4.50 1 5.44 15 5.70 5.44 -.18 -20.9tING N ING .14e 1.1 20.58 13.16 6986 12.85 14780 13.51 12.60 -.73 -30.4 ING 6.125 N ISG 1.53 6.0 26.37 25.20 68 25.42 171 25.70 25.38 -.22 -.5 ING 6.375 N ISF 1.59 6.2 26.40 25.40 56 25.52 186 25.77 25.50 -.16 -.7 INTLFCStn Q INTL 18 57.00 33.11 79 54.90 180 56.21 53.79 -.86 +29.1 ION Geo rs N IO 32.45 7.55 139 16.95 706 18.35 16.10 -1.00 -14.2tIPG Photon Q IPGP 25 264.11 154.68 706 157.47 3748 176.08 154.68 -18.01 -26.5 iPass rs Q IPAS 8.87 1.76 87 2.09 527 2.39 1.95 +.09 -59.8 iPicEnt n Q IPIC 17.00 5.91 17 6.59 27 7.13 6.50 +.01 -56.5 IQ M Ins n N MMIN 29.89 24.66 24.81 0 24.81 24.81 -.09 -1.7 IQ HdgMult N QAI 33.13 29.58 122 30.47 491 30.72 30.45 -.27 +.1 IQ HdgLgS N QLS 24.53 21.02 22.17 1 22.17 21.80 -.14 +1.2 IQ US Lg n Q CLRG .08e 27.80 24.16 5 26.10 25 26.39 26.10 -.12 +3.2 IQ Ch SC n N CSML 29.96 24.08 41 28.98 116 29.56 28.82 -.43 +3.3 IQ HdgEv N QED 22.00 20.76 1 21.51 6 21.95 21.50 -.10 +2.9 IQ HiYlVl n N HYLV 25.56 23.73 0 24.23 19 24.30 24.23 -.16 -3.7 IQ CorePl n N AGGP 20.27 18.45 7 19.16 58 19.31 19.15 -.03 -4.0 IQ CoreBd n N AGGE 19.86 18.22 3 18.59 7 18.64 18.59 -.05 -5.0 IQ GTAA N QGTA 25.44 23.26 1 23.89 5 24.02 23.88 -.27 -2.1 IQ 50HJpn N HFXJ 23.96 19.96 0 20.96 2 21.09 20.96 -.61 -7.1tIQ 50HgEur N HFXE 21.45 19.16 1 19.14 2 19.51 19.14 -.48 -5.9 IQ 50HIntl N HFXI 22.80 20.28 15 20.43 104 20.82 20.35 -.57 -5.6 IQ RealRtn N CPI 28.21 27.17 1 27.93 15 27.98 27.92 -.05 +1.9 IQUSReSC N ROOF 1.43e 5.3 27.77 22.60 3 26.84 23 27.30 26.84 -.42 +2.0 IQMrgArb N MNA 31.92 30.25 35 31.47 161 31.64 31.43 -.10 +1.4tIQ AgriSC N CROP .41e 1.3 35.99 31.25 4 31.19 7 31.47 31.15 -.92 -10.7 IQ GlbRes N GRES .10e .4 29.30 26.24 23 26.62 45 26.83 26.58 -.30 -6.8 IQIYI n Q IQ 46.23 15.30 6596 27.16 33232 29.34 26.51 -1.74 +74.7sIQVIA Hldg N IQV 15 128.40 91.57 991 127.02 4431 128.40 125.32 -.07 +29.7 IRSA N IRS 32.97 13.77 136 14.46 619 15.95 14.28 -1.93 -51.1tIRSA Prop Q IRCP 1.86e 7.4 64.68 24.00 4 25.00 27 28.00 24.00 -2.16 -55.8sIRhythm n Q IRTC 96.00 46.95 234 93.83 987 96.56 91.52 +.74 +67.4 iRobot Q IRBT 44 118.75 55.77 1110 103.39 4725 116.52 99.73 -10.11 +34.8 iShGold N IAU 13.11 11.25 10302 11.46 73382 11.57 11.40 -.04 -8.4 iShGSCI N GSG 18.31 14.39 95 17.19 1083 17.53 17.00 -.25 +5.6tiSAstla N EWA 1.01e 4.7 24.19 21.54 1954 21.46 10020 22.33 21.42 -1.03 -7.4 iSAstria N EWO .37e 1.7 27.41 21.57 14 22.42 411 22.83 22.38 -.38 -9.0tiShBelg N EWK .51e 2.7 23.00 19.20 19 19.03 43 19.40 19.01 -.53 -9.5tiShBrazil N EWZ .67e 2.1 47.85 30.69 29273 32.51 135242 32.89 30.69 +.06 -19.6 iShCanada N EWC .48e 1.7 30.60 26.91 3076 28.16 20360 28.50 27.99 -.64 -5.0 iShEMU N EZU .86e 2.2 47.13 39.42 4647 39.88 27656 40.85 39.76 -1.34 -8.1 iSFrance N EWQ .58e 1.9 33.73 29.48 2776 30.02 5885 30.66 29.94 -1.00 -3.8 iShGerm N EWG .60e 2.1 35.87 28.79 8172 29.13 23836 29.89 29.04 -1.10 -11.8tiSh HK N EWH .61e 2.6 26.93 23.20 5118 23.04 30286 24.15 22.96 -1.11 -9.4 iSh SKor N EWY .65e 1.0 79.07 62.89 2775 64.90 10794 66.90 64.82 -2.42 -13.4 iShMexico N EWW .78e 1.6 56.73 43.55 3173 49.28 14382 49.65 48.40 -1.06 tiShNeth N EWN .66e 2.2 34.09 29.90 160 29.89 1083 30.81 29.80 -1.15 -5.8tiSPacxJpn N EPP 1.66e 3.8 50.34 44.36 301 43.93 1596 45.69 43.82 -2.06 -8.1tiShSoAfr N EZA 1.02e 2.0 76.53 49.54 788 50.77 3308 51.91 49.54 -4.10 -27.5 iShSpain N EWP .99e 3.4 36.38 28.80 571 28.94 2518 29.83 28.86 -.78 -11.7 iSSwedn N EWD .76e 2.4 36.71 29.81 196 31.31 915 31.88 31.16 -.56 -7.6 iShSwitz N EWL .75e 2.2 37.84 31.94 367 34.19 2512 34.52 34.10 -.58 -3.9 iShFrntr100 N FM .30e 1.1 36.19 27.46 103 27.75 618 27.99 27.47 -.19 -16.2 iShGlHiY bt A GHYG 2.09e 4.3 51.63 48.61 8 49.05 92 49.21 48.98 -.25 -2.8 iShxUSH bt A HYXU .92e 1.8 57.19 50.63 2 52.11 34 52.47 51.99 -.24 -4.3 iShEMCBd bt A CEMB 2.28 4.8 51.78 47.17 6 47.84 35 47.86 47.46 -.11 -6.5tiShEMkHY N EMHY 3.98 8.9 51.08 44.12 74 44.76 244 44.89 44.12 +.06 -10.4tiShAsiaPDv N DVYA 2.29e 5.3 51.42 43.36 4 43.12 47 44.15 43.04 -1.21 -13.9 iShEmMDv N DVYE 1.83e 4.7 46.11 38.46 48 38.81 241 39.51 38.71 -1.21 -7.2tiShGblSilv N SLVP .29e 3.6 12.00 8.00 26 8.02 114 8.30 7.97 -.39 -26.0 iShGblEnP N FILL .59e 2.6 24.50 18.63 4 22.32 46 23.09 22.09 -.59 +3.6 iShGblAgri N VEGI .55e 1.9 31.00 27.01 0 28.51 7 28.92 28.50 -.50 -2.9 iShMsciWld N URTH 1.57e 1.8 94.23 81.63 10 89.68 95 90.93 89.50 -1.44 +1.8 iShEMAsia Q EEMA 1.23e 1.9 81.27 65.40 24 66.43 280 68.30 66.26 -2.85 -9.9 iShEMktSC N EEMS .89e 1.9 57.36 45.49 15 45.73 98 46.64 45.73 -1.63 -13.9tiShEMkBd N LEMB .42e 1.0 50.78 41.38 65 41.94 596 42.00 41.38 -.30 -13.0 iShWldMnV N ACWV 1.93e 2.2 88.22 79.94 95 86.55 727 86.79 86.14 -.30 +2.6 iSEMMnVol N EEMV 1.15e 2.0 65.55 56.74 1691 57.89 5702 58.61 57.72 -1.29 -4.7 iShJpnSC N SCJ 1.81e 2.4 85.34 71.61 11 74.42 208 75.60 74.21 -2.17 -6.7 iShThai N THD 1.88e 2.1 103.71 81.10 213 88.05 926 89.95 87.57 -2.26 -4.8 iShIsrael N EIS .81e 1.5 56.74 46.84 10 55.37 235 56.44 55.31 -1.23 +8.0tiShChile N ECH .71e 1.7 56.53 41.50 622 42.27 2199 42.53 41.50 -1.07 -19.0tiShBRIC N BKF .54e 1.4 50.94 39.17 23 39.31 102 40.18 39.17 -1.58 -11.6 iShsUSA N EUSA .67e 1.1 60.07 50.94 12 58.81 150 59.41 58.74 -.52 +6.1 iShTurkey Q TUR 1.10e 5.3 46.74 18.88 827 20.74 4135 20.89 19.81 +.53 -52.3tiShSilver N SLV 17.14 13.17 7206 13.32 39233 13.44 13.17 -.33 -16.7 iShS&P100 N OEF 1.92e 1.5 129.88 108.74 781 127.84 2923 129.18 127.46 -1.41 +7.8 iShMrnLV N JKF 2.46e 2.3 112.57 95.75 4 107.40 29 108.07 106.99 -.17 +1.7 iShIntTBd s Q IGOV 52.22 47.85 78 48.38 273 48.69 48.26 -.18 -3.1 iShMrnLG N JKE 1.20e .7 185.40 143.96 14 181.05 65 184.45 180.00 -3.48 +15.7 iShNewZea Q ENZL 2.01e 4.3 51.06 44.71 16 47.04 213 48.55 46.87 -2.02 -.9 iSh1-3yITB Q ISHG .20e .2 87.67 80.50 3 81.47 40 81.91 81.37 -.45 -3.2 iShMrnLC N JKD 2.24e 1.3 167.90 148.16 12 167.00 65 167.85 166.37 -.58 +5.1tiShBrazSC N EWZS .40e 3.4 18.14 11.28 7 11.75 115 11.93 11.28 -.27 -27.9 iShIntlPfd N IPFF .96e 5.5 19.76 17.15 13 17.31 71 17.53 17.30 -.35 -7.2 iShSPTUS s N ITOT 67.14 55.98 491 66.15 2816 66.90 65.94 -.68 +8.2 iShSTNtMu N SUB .86 .8 106.35 104.31 64 104.87 229 105.07 104.76 -.30 iShAgcyBd N AGZ 1.81 1.6 114.58 110.49 5 110.78 31 111.18 110.76 -.56 -2.0 iShSelDiv Q DVY 3.03e 3.0 102.32 91.67 237 101.29 1308 102.06 100.76 +.28 +2.8 iShGTimb Q WOOD .94e 1.2 83.88 63.37 10 77.47 61 77.90 77.06 -.68 +8.9 iShTIPS N TIP 1.69e 1.5 115.26 111.01 1453 111.22 11460 111.65 111.10 -.87 -2.5 iShEurFn Q EUFN .74e 3.8 25.85 19.38 1063 19.73 7822 20.23 19.67 -.19 -15.4 iShAsiaexJ Q AAXJ 1.30e 1.9 83.52 67.86 993 68.68 3840 70.71 68.50 -2.75 -10.0 iShChinaLC N FXI .87e 2.1 54.00 40.04 25439 40.91 95388 42.22 40.67 -1.48 -11.4 iShTransp N IYT 1.70e .8 206.90 166.60 254 204.54 633 206.42 202.83 +.77 +6.7tiShChinaSC N ECNS 1.73e 3.8 56.49 45.21 5 45.07 21 46.62 45.07 -2.26 -10.8 iSCorSP500 N IVV 4.38e 1.5 293.83 246.62 5451 289.60 20300 292.29 288.77 -2.84 +7.7 iSMornMC N JKG 2.32e 1.2 194.94 168.52 5 190.39 21 192.18 190.04 -1.09 +2.6 iShEMInfr Q EMIF .93e 3.4 35.28 27.42 1 27.51 11 27.84 27.50 -.57 -16.4 iShGClnEn Q ICLN .33e 3.9 10.08 8.30 36 8.49 226 8.64 8.48 -.23 -8.9 iShUSAgBd N AGG 2.65e 2.4 110.66 105.00 2572 105.81 10773 106.27 105.81 -.60 -3.2 iShEMkts N EEM .59e 1.4 52.08 41.13 61321 41.55 288976 42.49 41.39 -1.62 -11.8 iShACWX Q ACWX 1.00e 2.2 53.74 45.77 978 46.05 2465 46.92 45.90 -1.43 -7.8 iShiBoxIG N LQD 3.87 3.4 121.85 113.72 4529 114.65 24019 115.21 114.63 -.79 -5.7 iSh ACWI Q ACWI 1.43e 2.0 77.54 66.94 1791 72.44 7413 73.47 72.26 -1.37 +.5 iSKokusai N TOK 1.60e 2.4 69.65 60.67 3 66.53 10 67.13 66.43 -1.05 +2.9 iShCorUSTr N GOVT .33 1.3 25.60 24.26 748 24.47 3465 24.56 24.46 -.14 -2.4 iSEafeSC Q SCZ 1.51e 2.5 69.19 59.77 4898 60.91 8939 62.18 60.78 -1.82 -5.6 iSGblTelcm N IXP 2.31e 4.2 62.55 53.47 25 55.42 99 55.62 54.81 -.50 -8.4tiShEMBd Q EMB 5.27e 5.0 117.46 104.98 3713 105.60 20020 106.20 104.98 -.50 -9.0 iShGblTech N IXN 1.10e .6 177.61 138.42 42 170.44 297 175.63 169.75 -5.98 +10.9 iShAaa-ACp N QLTA 1.51e 3.0 53.16 50.03 6 50.43 15 50.61 50.37 -.31 -4.6siSMrnMCG N JKH .59e .3 237.47 185.23 4 233.58 12 237.47 233.00 -3.20 +15.4tiShIndones N EIDO .35e 1.6 30.61 21.27 1513 22.21 6753 22.59 21.27 -1.16 -21.9 iSSP500Gr N IVW 2.03e 1.2 177.02 140.87 739 173.56 3056 176.25 172.86 -2.70 +13.6 iShNYMun s N NYF 56.36 54.26 13 54.44 71 54.61 54.32 -.32 -2.4 iShGblHcr s N IXJ 62.04 53.82 32 61.01 541 61.48 60.74 -.64 iShGnmaBd Q GNMA .75e 1.6 50.11 47.84 1 48.30 30 48.51 48.26 -.19 -2.4 iShGblFin N IXG 1.28e 2.0 76.01 63.00 19 65.47 127 66.43 65.16 -.76 -6.4 iShUSAQlt N QUAL 1.04e 1.2 89.93 74.74 165 89.26 1591 89.83 89.08 -.52 +7.7 iSSPGlbEn N IXC 1.01e 2.8 39.50 31.40 99 35.66 2927 36.67 35.29 -.93 +.3 iShCalMn s N CMF 59.75 57.68 84 58.23 289 58.42 58.20 -.35 -1.6 iSh CMBS N CMBS 1.00 2.0 52.29 49.27 15 49.87 86 50.14 49.83 -.32 -2.7 iShUSASize N SIZE 1.26e 1.4 88.93 75.90 4 88.14 175 88.53 88.14 -.07 +5.1 iSGblInfra N IGF 1.27e 3.0 46.80 41.66 326 42.11 784 42.64 42.05 -.51 -6.9 iShNANatR N IGE .85e 2.5 38.33 31.49 141 34.66 425 35.76 34.30 -1.12 -2.2 iSh JPXNik N JPXN 70.78 58.85 4 61.08 102 62.10 60.96 -1.43 -5.9 iShUSAVal N VLUE 1.49e 1.7 89.40 74.62 242 87.31 2490 88.47 87.14 -1.20 +4.4tiShLatAm N ILF .60e 2.0 39.54 28.66 1396 29.73 7291 29.83 28.66 -.45 -13.0siShUSAMo N MTUM .81e .7 118.66 91.95 572 116.27 3227 118.66 115.75 -1.91 +12.7 iShMrnMCV N JKI 2.72e 1.7 172.45 145.34 5 163.40 48 165.00 162.95 -1.18 +2.4 iShPhilpns N EPHE .20e .6 40.19 28.80 178 31.17 1082 32.93 31.16 -1.74 -19.7 iSSP500Val N IVE 2.14e 1.8 121.12 104.20 746 115.85 6103 116.64 115.48 -.20 +1.4 iShNMuBd N MUB 2.59 2.4 111.66 107.56 683 108.22 2562 108.67 108.22 -.69 -2.3 iShUKSC bt A EWUS 1.38e 3.3 46.20 40.02 2 41.26 4 42.03 41.20 -.00 -5.4 iSRTop200V N IWX 1.17e 2.2 55.82 48.29 12 53.36 75 53.60 53.23 -.14 +1.8tiShIntlDev N WPS 1.16e 3.1 42.27 36.75 9 36.90 64 37.38 36.65 -.85 -6.6 iShAsia50 N AIA 1.02e 1.7 72.96 59.33 59 60.30 520 62.45 60.00 -2.59 -8.7 iSh20 yrT N TLT 3.05 2.6 129.57 116.09 11213 119.13 48544 120.40 118.99 -1.87 -6.1 iSRTop200G N IWY .82e 1.0 85.18 66.71 155 83.49 285 84.79 83.04 -1.35 +14.1 iSh7-10yTB Q IEF 1.96 1.9 108.81 100.33 4405 101.91 10851 102.45 101.87 -.70 -3.5 iShRTop200 N IWL 1.02e 1.5 67.66 56.36 2 66.61 64 67.33 66.56 -.67 +8.4 iShIntSelDv N IDV 1.51e 4.4 35.93 31.67 336 31.92 1522 32.38 31.82 -.70 -5.5 iSh1-3yTB Q SHY .52 .6 84.72 83.04 836 83.13 8131 83.25 83.13 -.21 -.9 iS Eafe N EFA 1.66e 2.5 75.27 65.15 22989 65.43 100702 66.78 65.24 -1.91 -6.9 iShGerSC bt A EWGS .69e 1.1 70.42 57.31 3 60.58 22 62.42 60.58 -2.47 -5.8 iShEurRE Q IFEU 1.46e 3.7 42.63 37.90 1 39.28 7 39.66 39.28 -.85 -4.6 iSRusMCV N IWS 1.59e 1.8 92.95 82.40 379 90.74 1568 91.78 90.51 -.79 +1.8 iShCrLTBd N ILTB 2.54 4.3 65.21 59.00 6 59.67 33 60.13 59.60 -.73 -7.9siSRusMCG N IWP 1.02e .8 137.44 109.36 127 135.24 1109 137.44 134.68 -1.37 +12.1 iShIntlRE Q IFGL 1.48e 5.2 31.77 28.31 47 28.54 327 28.92 28.49 -.63 -4.9 iShEuroSC Q IEUS 1.08e 2.0 62.36 53.84 117 54.96 316 56.01 54.81 -1.46 -5.0 iShNorC bt A ENOR .58e 2.2 29.21 24.60 4 26.96 59 27.57 26.83 -.62 +4.5 iShRusMid N IWR 2.85e 1.3 224.44 191.13 141 221.08 665 223.46 220.80 -2.05 +6.2 iShMrnSC N JKJ 1.78e 1.0 186.59 156.73 2 183.25 6 186.23 183.25 -2.98 +5.2 iShIreland N EIRL .55e 1.2 50.12 44.04 7 45.21 81 46.10 45.20 -.96 -5.8 iSCorSPMid N IJH 1.89e .9 205.24 170.60 1516 202.76 4673 204.78 202.08 -1.59 +6.8 LgTrmBd N IGLB 2.67 4.6 63.67 57.32 43 57.83 238 58.20 57.74 -.69 -8.5 iShiBxHYB N HYG 5.09 5.9 88.76 84.07 12375 85.70 54910 85.93 85.63 -.66 -1.8 iShFinlC bt A EFNL .51e 1.3 45.01 38.26 5 39.90 16 41.07 39.69 -1.74 +1.2 iShSft N IGV .12e .1 203.25 142.80 279 198.50 1621 201.80 194.97 -2.35 +28.4 iShCorUS n N FTY 51.25 43.20 35 50.36 393 51.05 50.16 -.64 +1.5 iShDenC bt A EDEN .81e 1.2 71.11 62.85 1 65.55 21 66.45 65.32 -2.05 -3.0 iShs SOX Q SOXX 1.55e .8 198.84 148.01 2800 185.09 4387 192.19 184.65 -5.23 +9.0 iShIndia50 Q INDY .15e .4 39.29 33.37 370 36.36 1214 36.60 36.00 -.89 -2.0 iShNetw N IGN .25e .5 56.70 44.76 4 54.73 23 56.15 54.54 -1.61 +12.9 iShNATch N IGM .73e .4 211.58 151.31 51 204.59 208 210.30 203.66 -5.88 +21.2 iShNsdBio s Q IBB 122.53 100.22 1311 117.74 6188 122.10 116.98 -4.45 +10.3 iShResRE N REZ 2.01e 3.1 66.52 53.83 14 64.36 238 65.42 64.23 -.90 +3.4 iSh2019Mun N IBMH .27 1.1 25.64 24.92 30 25.34 83 25.38 25.33 -.03 +.1 iShC&SRE N ICF 2.97e 2.9 104.39 88.40 77 102.42 354 103.88 101.93 -1.12 +1.1 iShKLDSoc N DSI 1.11e 1.1 107.53 90.27 48 105.20 283 106.60 104.89 -1.61 +7.1 iShGbl100 s N IOO 49.47 42.83 28 47.55 209 48.42 47.47 -1.05 +3.6 iSh2018Mu N IBMG .23 .9 25.52 25.32 25.44 29 25.46 25.42 +.00 +.2siShConsSv N IYC 1.50e .7 211.09 162.42 22 208.27 91 211.09 206.86 -1.81 +16.2 iShMBS Q MBB 3.04e 2.4 107.76 102.93 537 103.61 2629 103.98 103.55 -.59 -2.8 iShGvCrBd N GBF 2.86 2.6 115.65 109.28 2 110.01 6 110.44 109.99 -.70 -3.4 iShIndia bt A INDA .24e .7 38.21 32.16 5869 34.59 29838 34.88 34.34 -1.10 -4.1 iSR1KVal N IWD 2.41e 1.9 131.56 114.73 1360 126.60 6285 127.56 126.22 -.50 +1.8siSMrnSCG N JKK .87e .4 216.18 162.27 3 212.85 15 216.31 211.31 -2.85 +18.6 iShPoland N EPOL .42e 1.8 30.19 21.30 485 22.94 1624 23.80 22.83 -1.21 -15.3 iSMCGth N IJK 1.88e .8 236.88 193.95 41 235.47 218 236.75 233.98 -1.08 +9.1 iShIntGvC N GVI 1.99 1.9 111.75 106.93 30 107.42 414 107.80 107.42 -.48 -2.1 iSR1KGr N IWF 1.45e .9 156.11 122.55 2616 153.17 7128 155.56 152.54 -2.34 +13.7 iSIndiaSC bt A SMIN .10e .2 55.13 40.79 15 42.25 255 43.59 41.81 -1.87 -19.6 iShBrUSIn s Q USIG 56.47 53.19 78 53.62 528 53.81 53.54 -.32 -4.3 iSRus1K N IWB 2.36e 1.5 162.63 136.24 1027 160.25 4280 161.84 159.85 -1.58 +7.8 iSR2KVal N IWN 1.98e 1.5 137.85 114.76 660 134.97 5349 136.95 134.45 -1.90 +7.3 iShIntTr s Q IGIB 55.35 52.86 288 53.11 1432 53.35 53.09 -.33 -2.7 iShShrtT s Q IGSB 52.79 50.59 1116 51.80 2860 51.92 51.80 -.19 -.9 iSR2KGr N IWO 1.36e .6 220.82 168.67 1627 216.88 7600 220.35 215.25 -3.45 +16.2 iSh10-20TB N TLH 2.99 2.3 140.10 127.49 13 129.93 194 130.84 129.89 -1.31 -4.5 iShFltRtB N FLOT .32 .6 51.10 50.79 1294 50.93 5868 50.96 50.92 -.13 +.2 iShR2K N IWM 1.77e 1.0 173.39 138.58 17245 170.54 66968 173.12 169.66 -2.48 +11.9 iSh3-7yTrB Q IEI 1.78 1.5 124.98 118.68 388 119.52 1422 119.94 119.49 -.55 -2.2 iShCorHiDv N HDV 2.90e 3.2 94.20 82.16 231 90.01 1561 90.14 89.00 +.59 -.1 iSCorUSVal s Q IUSV 1.16e 2.1 58.64 50.51 3617 56.37 5001 56.77 56.23 -.15 +1.8 iSCorUSGr s Q IUSG .72e 1.2 62.14 49.51 287 61.01 1187 61.98 60.76 -.90 +13.5 iShChina N MCHI .61e 1.1 76.72 57.32 4787 57.87 21265 60.42 57.53 -2.87 -13.0 iShShtTrB Q SHV .03e 110.47 110.18 1182 110.33 4747 110.33 110.29 -.13 +.1 iShUSPfd Q PFF 2.13a 5.7 38.96 36.52 5626 37.10 19828 37.77 37.05 -.84 -2.5 iSEafeMnV N EFAV 2.81e 4.0 76.51 69.78 626 70.87 2232 71.80 70.72 -1.36 -2.9 iSRus3K N IWV 2.47e 1.4 173.53 144.89 171 171.01 853 172.79 170.63 -1.77 +8.1 iSGblMatl N MXI 1.02e 1.6 75.19 64.10 22 64.94 216 65.81 64.46 -1.74 -7.3 iShUtils N IDU 4.54e 3.3 142.50 119.51 19 137.15 95 139.13 135.79 +1.46 +3.2siSUSAMinV N USMV .87e 1.5 57.00 49.71 1071 56.74 5469 57.00 56.39 +.15 +7.5 iSMrnSCV N JKL 2.98e 1.9 159.20 137.35 3 155.96 10 157.69 155.52 -1.77 +2.4 iShMCVal N IJJ 2.16e 1.3 171.00 144.52 43 167.57 202 169.86 166.93 -2.03 +4.7 iShGblUtil N JXI 1.99e 4.0 53.07 45.15 10 49.61 47 50.22 49.45 -.08 +.2 iShTelecm N IYZ .68e 2.3 32.23 26.34 222 29.33 1256 29.56 29.23 -.35 -.3 iShTech N IYW 1.20e .6 196.97 145.77 90 189.79 504 195.25 189.00 -6.05 +16.6 iShGblIndl N EXI 1.40e 1.5 100.28 84.97 3 91.14 18 91.88 91.02 -.94 -1.9 iShGblCSt s N KXI 54.58 47.79 29 49.93 245 50.10 49.68 -.26 Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Continued on next page Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 10 www.sunnewspapers.net The Sun/Saturday, September 8, 2018

PAGE 66

iShREst N IYR 2.76e 3.4 83.62 71.27 8786 81.99 34851 83.16 81.80 -1.19 +1.2 iSGblCnDis N RXI 1.39e 1.2 120.30 99.41 5 117.01 43 119.02 116.53 -2.33 +7.0 iSh0-5Tips N STIP 100.84 98.65 47 98.82 230 99.00 98.76 -.40 -1.1 iShHmCnst N ITB .09e .2 46.56 33.72 2490 37.23 6673 38.52 37.13 -.48 -14.8 iShInds N IYJ 1.65e 1.1 158.32 132.34 23 154.73 112 155.56 153.21 +.47 +5.0siShAerosp N ITA 1.31e .6 210.83 166.84 165 209.48 649 210.83 206.03 +2.01 +11.4 iShHltcare N IYH 3.01e 1.5 198.95 166.89 23 197.45 570 198.00 196.20 -.79 +13.3 iShFinSv N IYG 1.21e .9 142.14 110.22 167 136.72 346 138.81 136.40 -1.18 +4.8 iShRegBks N IAT .61e 1.2 54.74 41.83 84 52.11 407 52.59 51.80 +.14 +5.7 iShInsur N IAK .82e 1.2 69.95 59.34 1 66.20 16 66.81 65.92 +.20 -.6 iShFincls N IYF 1.45e 1.2 126.54 105.78 105 123.83 1073 124.89 123.48 -.52 +3.7 iShBroker N IAI .65e 1.0 70.58 51.86 28 64.61 162 66.11 64.32 -1.15 +2.9 iShUSEngy N IYE 1.14e 2.8 43.75 34.66 605 40.07 3395 41.31 39.50 -1.01 +1.1 iShESGSel N KLD 1.14e 1.0 119.70 102.98 10 117.87 86 118.76 117.45 -1.15 +6.1 iShCrSPS s N IJR 90.56 68.54 2668 88.97 14498 90.31 88.65 -1.34 +15.8siShMedDev N IHI 1.57e .7 220.01 165.13 110 217.37 466 220.01 215.71 -2.48 +25.3 iShConsGd N IYK 2.43e 2.0 130.93 111.06 9 118.84 173 119.65 117.96 -.11 -6.2siShHltcPrv N IHF .24e .1 197.79 139.65 52 196.96 164 198.19 194.35 +25.6 iShCorTInt N IXUS 1.28e 2.2 67.93 57.97 1482 58.42 5287 59.45 58.19 -1.76 -7.4 iShPharm N IHE 3.11e .9 169.64 139.28 10 168.28 29 169.42 167.43 -1.27 +9.0 iShBasM N IYM 1.42e 1.4 108.32 91.64 45 100.28 218 101.76 99.64 -1.12 -1.9tiShPeru N EPU .70e 2.0 44.95 35.45 30 35.41 663 36.59 35.14 -1.55 -13.6 iShCorEafe N IEFA 1.56e 2.5 70.84 61.46 8976 61.83 32189 63.15 61.68 -1.88 -6.4 iShOilEq N IEZ .86e 2.6 40.89 31.00 193 33.23 334 35.34 32.51 -2.02 -7.5 iShDJ US N IYY 2.01e 1.4 146.34 122.66 14 144.25 83 145.59 143.81 -1.46 +8.0 iShO&GEx N IEO 1.06e 1.5 77.84 52.06 108 71.43 510 75.21 70.67 -3.10 +10.0 iShAggrAllo N AOA .98e 1.8 56.94 51.55 31 53.75 226 54.34 53.63 -.89 -.2 iShCrShUS s Q ISTB 50.47 48.89 144 48.98 608 49.05 48.94 -.15 -1.7 iShEurope N IEV 1.12e 2.6 50.81 43.33 420 43.70 1897 44.56 43.58 -1.21 -7.5 iShGroAllo N AOR .81e 1.8 46.77 43.25 111 44.57 363 44.94 44.50 -.59 -.8 iSRusMic N IWC 1.08e 1.0 110.15 86.92 17 107.78 131 110.00 107.62 -2.13 +12.6 iShModAllo N AOM .71e 1.9 39.05 36.94 114 37.56 421 37.87 37.54 -.40 -1.3 iShMorMl bt A IYLD 1.33e 5.2 25.96 24.39 93 24.51 215 24.65 24.44 -.15 -5.1tiSMsciVal N EFV 1.66e 3.3 59.57 49.69 1733 49.68 2920 50.49 49.48 -1.20 -10.0 iSSCVal N IJS 1.73e 1.0 174.26 136.29 116 170.19 1008 172.64 169.52 -2.61 +10.8 iShConsAllo N AOK .64e 1.9 35.27 33.64 38 33.97 213 34.30 33.94 -.38 -2.0 iShEafeGr N EFG 1.37e 1.8 85.81 75.55 482 77.76 1433 79.48 77.48 -2.46 -3.7 iShSCGrth Q IJT 1.54e .7 209.28 152.68 116 205.93 669 208.84 205.40 -3.14 +21.0 iShB3-18xF s N IBCC 24.71 24.55 24.60 iShiB3-20F s N IBCD 24.79 24.24 9 24.40 42 24.42 24.35 -.00 -.5 iShiB3-23x s N IBCE 24.76 23.38 3 23.57 9 23.71 23.57 -.14 -2.9 iShBd3-23 s N IBDD 26.95 25.50 15 25.66 24 25.79 25.66 -.14 -3.0 iShBd3-20 s N IBDC 26.37 25.81 2 25.95 55 26.01 25.86 -.04 -.5 iStar N STAR 8 12.22 9.75 698 11.01 2742 11.29 10.96 -.18 -2.6 iStar pfD N STARpD 2.00 7.9 26.12 24.29 1 25.39 8 26.00 25.36 +.06 +.1 iStar pfG N STARpG 1.91 7.6 25.94 24.21 47 25.00 50 25.17 24.88 -.14 -2.0 iStar pfI N STARpI 1.87 7.5 25.94 24.25 11 24.85 31 24.99 24.80 -.07 -1.3 IT TchPck A ITP 3 2.45 .75 8 .86 81 .99 .84 -.01 -33.3 ITT Inc N ITT .54 .9 19 63.04 39.08 788 58.10 2371 59.48 57.25 -.88 +8.9 Itus Cp hrs Q ITUS 6.43 .65 56 3.89 413 4.03 3.63 +.08 +64.6 Iberiabnk Q IBKC 1.52 1.8 28 87.55 68.55 363 86.25 1376 87.50 85.40 -.40 +11.3 Iberia pfB Q IBKCP 1.66 6.1 30.16 25.82 6 27.20 13 27.25 26.94 +.15 -4.1 Iberiab pfC Q IBKCO 1.65 6.1 28.55 26.21 5 27.15 11 27.50 27.00 -.36 -3.4 Icahn Ent Q IEP 7.00f 11.0 26 81.88 51.01 525 63.37 1882 76.93 63.02 -13.44 +19.6 IchorHld n Q ICHR 8 35.51 18.76 1278 22.00 4497 25.93 21.29 -3.93 -10.6sIcon PLC Q ICLR 37 150.18 101.22 260 143.99 763 150.18 143.95 -5.03 +28.4tIconixBrnd Q ICON 5.99 .30 1000 .31 3238 .38 .30 -.04 -76.0sIdacorp N IDA 2.36 2.4 25 100.84 79.59 106 99.86 657 100.84 97.40 +2.01 +9.3tIdealPower Q IPWR 2.94 .60 46 .62 340 .68 .60 -.04 -56.3 Identive lf Q INVE 6.50 2.55 45 6.46 304 6.50 6.10 +.39 +93.4 IderaPh rs Q IDRA 22.96 5.20 375 10.13 1548 10.54 9.55 -.33 -40.0 IDEX N IEX 1.72 1.1 33 156.00 116.11 237 152.35 1059 154.10 151.08 -.86 +15.4 iGATE N PTI 19.52 iKangHlth Q KANG 16 21.01 13.15 367 18.37 829 19.86 18.00 -1.28 +16.3 Ikonics Q IKNX 13.03 7.25 10.50 2 11.00 10.25 -.43 +39.6 ITW N ITW 4.00f 2.8 26 179.07 134.45 1317 140.63 6124 142.32 137.69 +1.75 -15.7 Illumina Q ILMN 90 357.93 196.00 693 345.04 3699 354.71 343.12 -9.79 +57.9 ImageSens Q ISNS 6.75 2.50 21 6.35 316 6.50 5.87 +.30 +115.3 Imax Corp N IMAX 26.70 18.70 484 24.00 1601 24.45 23.25 +.50 +3.7 Immersn h Q IMMR 5 17.71 5.76 213 10.63 1217 11.60 10.58 -.99 +50.6 ImmuCell Q ICCC 80 9.25 5.26 9 7.23 23 8.00 6.80 +.26 -17.8 ImmuneDs Q IMDZ 11.10 2.80 103 3.50 638 3.80 3.40 -.30 -10.3 ImunoCll rs A IMUC .55 .17 65 .24 538 .24 .23 -25.6 ImunoGn Q IMGN 13.41 4.80 1592 9.35 5025 10.37 9.27 -.84 +45.9 Imunmd Q IMMU 27.33 8.68 1009 24.78 4730 26.99 24.36 -1.98 +53.3 Immuron n Q IMRN 16.70 4.63 1 9.42 9 10.15 9.42 -.27 +78.1sImmutep Q IMMP 3.36 1.25 227 3.02 1477 3.36 2.52 +.41 +92.4tImpacMtg A IMH 13.85 7.18 50 6.87 147 7.59 6.60 -.61 -32.4 ImpOil g A IMO .57 1.9 60 34.29 25.91 255 29.79 1163 31.36 29.27 -1.42 -4.5 Imperva Q IMPV 57.65 37.17 124 46.00 793 47.20 45.30 -1.15 +15.9 Impinj n Q PI 41.97 9.95 272 19.10 969 21.29 18.75 -2.38 -15.2 ImprimisP Q IMMY 3.39 1.35 82 3.02 473 3.07 2.90 -.02 +77.6 IncOpR A IOR 25 14.25 8.51 2 11.61 2 12.02 11.61 -.41 +4.8 Incyte Q INCY 138.92 60.23 1708 69.17 5495 74.81 68.86 -4.74 -27.0 IndCDrillg N ICD 5.48 2.72 55 3.88 409 4.37 3.79 -.49 -2.5 IndepHld N IHC .25f .7 15 39.85 20.85 4 35.45 23 35.55 34.50 +.20 +29.1 IndepRT N IRT .78a 7.6 21 10.63 8.26 330 10.29 1582 10.40 10.22 -.04 +2.0 IndBkMA Q INDB 1.52 1.6 24 95.00 66.30 48 92.40 258 92.60 90.15 +1.30 +32.3 IndBkMI Q IBCP .60 2.4 19 27.10 19.25 58 24.80 288 25.15 24.65 -.15 +11.0 IndepBkTX Q IBTX .56 .8 18 79.00 51.71 337 67.75 921 70.00 67.70 -1.50 +.2 IndiaFd N IFN 1.82e 1.9 28.74 23.71 32 24.51 319 25.12 24.45 -.96 -6.2 IndiaGCap A IGC 2.05 .31 6578 1.21 25167 1.60 1.15 -.44 +21.0tIndoTel s N TLK .67 35.95 21.75 271 22.62 1586 22.90 21.75 -1.05 -29.8 IndusAcq n Q INDU 11.74 9.65 78 9.97 145 10.00 9.97 +2.3 IndSvAm lf Q IDSA 2.70 1.45 17 2.35 69 2.38 2.21 +.04 +43.3 IndLogis n Q ILPT .60e 76 24.70 17.21 41 23.57 270 24.03 23.50 -.50 +.9 IndBach N IBA .87e 1.5 67.61 53.00 5 56.67 35 58.20 56.52 -1.64 -1.1 Innera Q INFN 12.39 6.10 8489 7.24 15825 8.88 7.21 -1.71 +14.4 InfinityPh Q INFI 3.75 1.07 667 2.39 2818 2.80 2.20 +.13 +17.7 InflaRx n Q IFRX 72 42.83 14.47 11 33.05 67 33.48 32.16 -.94 +57.8sInfoSvcs Q III .20f 3.7 7 5.33 3.57 163 5.35 685 5.40 4.80 +.40 +28.3 Infosys N INFY .40e 1.9 19 21.14 14.15 5187 20.85 22119 21.07 20.34 +.08 +28.5 InfrREIT n N HIFR 1.00 4.8 17 23.22 17.60 96 20.97 607 21.17 20.51 +.08 +12.9 InfrEnAlt Q IEA 11.27 8.25 84 10.42 355 10.74 10.05 -.18 +5.1 InfuSystem A INFU 3.60 1.75 17 3.28 85 3.32 3.05 -.08 +42.4sIngerRd N IR 2.12f 2.1 23 103.35 79.63 1552 100.29 7502 103.35 99.70 -.47 +12.4sIngevity N NGVT 101.79 58.79 173 99.32 707 102.04 98.68 -1.69 +40.9 InglesMk h Q IMKTA .66 1.9 15 37.65 21.40 45 34.35 282 36.11 33.36 -1.60 -.7 Ingredion N INGR 2.40 2.3 14 146.28 95.01 341 102.24 2346 103.53 99.26 +1.17 -26.9 InnerWkgs Q INWK 22 12.03 5.90 136 7.75 963 7.83 7.55 -.07 -22.7 Innodata Q INOD 1.60 .88 15 1.39 74 1.45 1.39 -.06 +2.2 Innophos Q IPHS 1.92 4.4 39 51.34 38.66 54 44.03 169 44.32 42.27 +.32 -5.8 Innospec Q IOSP .88f 1.2 30 83.20 54.10 50 76.50 204 77.35 76.00 -1.10 +8.4 InnovBio rs Q INNT 50.50 3.43 800 6.02 11073 9.68 5.80 -1.10 -1.3 MnstD wt h Q MSDIW .29 .01 .05 +2.0sInnovInd n N IIPR 1.00 2.3 46.27 16.51 130 42.96 760 46.27 38.82 -2.44 +33.0 InnoInd pfA N IIPRpA 29.15 25.50 1 28.70 10 28.85 28.50 -.00 +2.7 InnovSolu Q ISSC 11 3.82 2.46 3 2.65 15 2.74 2.62 -.04 -9.7 Innoviva Q INVA 1.00 6.9 14 17.99 11.47 500 14.56 3092 15.02 14.36 +.04 +2.6 Innsuites A IHT .01 .6 3.70 1.23 7 1.72 34 1.73 1.63 +.01 -2.0sInogen Q INGN 266.58 91.80 133 263.85 908 267.85 250.01 -1.06 +121.6 Inovalon n Q INOV .12p 17.80 8.90 408 10.65 3188 11.05 10.30 -.35 -29.0 InovioPhm Q INO 7.00 3.64 959 5.38 4260 5.65 5.18 +.12 +30.3 Inphi N IPHI 21 44.25 23.65 313 35.10 1604 37.01 34.96 -1.97 -4.1 Inpixon rs Q INPX 18.30 .10 903 .13 4423 .15 .13 -.01 -97.9sInseegoCp Q INSG 4.02 1.19 2282 3.80 10177 4.03 3.08 +.67 +136.0 InsightEnt Q NSIT 19 56.86 32.11 218 53.50 754 55.26 53.20 -1.64 +39.7 InsightS n N INSI .80 4.3 21.10 18.03 9 18.60 74 19.01 18.58 -.29 -6.5 Insignia s Q ISIG .70e 2.40 1.03 51 2.12 198 2.32 2.08 -.06 +78.2tInsmed Q INSM 33.94 19.15 306 19.89 2250 20.79 19.15 -.04 -36.2sInsperity s N NSP .80 .7 39 121.13 39.80 266 118.95 1105 121.13 115.55 -.90 +107.4sInsprMed n N INSP 57.87 22.50 116 54.34 515 57.87 52.52 -.65 +117.5 InspEnt Q INSE 14.00 4.40 17 6.60 59 7.10 6.50 -.50 -32.7 InstlldBPd N IBP 25 79.40 45.05 233 46.85 596 48.30 45.64 +.30 -38.3 Insteel Q IIIN .12a .3 24 43.78 23.84 103 38.61 533 39.04 37.53 +.26 +36.3 Instructre n N INST 49.18 29.00 290 40.25 1152 41.05 38.85 -.70 +21.6sInsulet Q PODD 104.89 54.55 408 103.81 2256 106.32 100.43 -.46 +50.4 InsysTher s Q INSY 14.00 4.10 586 8.27 3830 9.45 7.91 -1.08 -14.0tIntecPhm n Q NTEC 9.80 3.55 79 3.90 568 4.00 3.55 -.05 -24.3sIntegerHl N ITGR 81.45 42.50 265 81.00 1061 82.25 78.70 +1.10 +78.8 IntegLfSc s Q IART 70 67.50 41.51 855 61.55 4157 62.92 56.93 +2.08 +28.6sIntgDv Q IDTI 44 43.95 24.61 2853 42.66 12902 43.95 42.10 +.17 +43.5 IntegMed n Q IMTE 44.00 1.85 1 11.25 5 11.98 11.25 -.35 +99.8 Intel Q INTC 1.20 2.6 17 57.60 34.93 25793 46.45 86731 48.43 46.36 -1.98 +.6 Intellia n Q NTLA 35.99 16.33 391 27.24 1963 31.33 26.53 -3.69 +41.7 Intellichk A IDN 3.18 1.50 5 1.98 72 2.20 1.92 -.19 -22.7 IntellgSys A INS 14.98 3.62 9 11.99 74 13.17 11.54 -1.25 +162.9 Intelliph Q IPCI 3 1.25 .23 1010 .41 1723 .42 .26 +.14 -48.9 Intelsat N I 25.21 2.44 1631 21.93 7786 23.45 20.00 -.04 +546.9 IntParfum Q IPAR .84 1.3 41 67.50 39.05 76 64.00 336 66.15 63.55 -1.30 +47.3 InterXion N INXN 67.19 49.15 191 63.44 1265 66.57 62.66 -2.49 +7.7 InteractB Q IBKR .40 .7 39 80.32 41.03 706 60.75 2927 63.00 59.01 -1.41 +2.6 InterceptP Q ICPT 121.92 51.05 281 112.33 1715 114.36 107.39 +.53 +92.3sIntcntlExc s N ICE .88e 1.1 18 77.81 63.93 2162 77.84 11918 77.99 76.09 +1.61 +10.3 IntCtlHtls N IHG 69.23 49.03 167 60.16 1252 61.38 59.87 -1.96 -5.3 InterDig Q IDCC 1.40 1.7 14 85.85 68.18 112 81.50 962 82.65 80.79 -1.10 +7.0 Interface Q TILE .26 1.1 25 26.25 18.90 347 23.80 1532 24.20 23.35 +.25 -5.4 Intergroup Q INTG 31.00 21.30 29.85 1 30.00 29.00 -.14 +25.2 IntlnkEl n Q LINK 71 9.00 2.50 10 4.99 21 5.00 3.90 +1.01 -4.4 Intermolec Q IMI 1.98 .86 31 1.38 139 1.38 1.21 +.03 +.7 Internap rs Q INAP 22.36 8.88 123 12.05 844 13.40 11.82 -1.37 -23.3sIntlBcsh Q IBOC .66 1.4 18 47.55 33.85 113 47.55 952 47.70 46.50 +.70 +19.8 IBM N IBM 6.28f 4.3 11 171.13 137.45 4451 145.45 15492 147.66 144.81 -1.03 -5.2 IntFlav N IFF 2.92f 2.3 35 157.40 122.11 635 127.06 3848 130.95 126.73 -3.23 -16.7tIntlGmeT n N IGT .80 4.2 31.00 18.84 3668 19.09 15185 20.99 18.61 -1.95 -28.0 IntMonEx n Q IMXI 11.99 9.06 172 9.99 660 10.03 9.66 +.19 +.7 IntPap N IP 1.90 3.7 17 66.94 50.00 1721 51.71 11864 52.06 50.51 +.57 -10.8 IntlSeaw n N INSW 24.78 15.23 74 18.61 507 20.56 18.07 -1.91 +.8 IntlSpdw Q ISCA .47f 1.1 9 49.95 34.20 61 44.20 301 44.50 43.70 +.05 +10.9 IntTower g A THM .78 .29 73 .43 282 .48 .42 -.03 +.7 IntrntGold Q IGLD 10.91 2.17 2.61 11 2.61 2.48 -.14 -69.1 IntrntInitJ Q IIJI .12e 1.2 12.50 8.65 2 10.42 25 10.89 10.42 -.35 +14.4 IntrpDia rs Q IDXG 1 1.80 .77 736 1.48 3223 1.58 1.36 +.01 +45.1 Interpublic N IPG .84 3.7 15 26.01 18.30 2176 22.75 13751 23.05 22.41 -.60 +12.8 IntersENT Q XENT 42.95 25.15 249 28.90 778 30.45 28.40 -.40 -10.8 Intersectns Q INTX 3.67 1.29 21 1.71 57 1.79 1.60 -.02 -24.3 IntstP pfD N IPLpD 1.28 5.1 26.55 23.44 3 24.77 13 25.14 24.76 -.29 -2.8 inTestCorp A INTT 14 10.25 5.75 25 8.30 153 8.75 8.30 -.45 -4.0 Intevac Q IVAC 9.15 4.50 162 5.45 703 6.10 5.45 -.33 -20.4 IntraCellu Q ITCI 25.82 13.93 211 20.89 803 22.25 20.66 -1.05 +44.3 IntPotash N IPI 5.31 3.12 476 3.32 2185 3.46 3.26 -.08 -30.3 Intrexon N XON 20.49 10.26 837 13.65 6939 15.53 13.57 -1.73 +18.5sIntriCon Q IIN 76.80 8.25 457 66.45 1916 76.80 64.25 -7.45 +235.6sIntuit Q INTU 1.88f .9 49 221.12 140.07 1603 220.32 6642 221.58 214.71 +.85 +39.6sIntSurg s Q ISRG 78 560.49 335.67 440 537.96 2778 560.49 533.96 -22.04 +47.4 Inuvo A INUV 1.24 .50 50 .63 128 .67 .60 -.01 -22.2 Invacare N IVC .05 .3 20.00 13.58 197 16.05 1071 16.35 15.05 +.85 -4.7 Invesco24 n N IHTA 10.33 8.28 1 9.50 90 9.64 9.39 -.10 -7.9 InvHiIn23 n N IHIT 10.32 9.53 21 9.99 144 10.00 9.93 +.03 +2.0 InvAdvMu2 A VKI .78 7.2 11.83 10.33 64 10.79 327 10.84 10.75 -.01 -5.2 InBLDR As Q ADRA .72e 2.2 37.70 31.68 33.41 1 -3.3tInBLDR Dv Q ADRD .72e 3.3 25.31 21.73 16 21.61 38 22.16 21.58 -.70 -8.2 InBLDR Em Q ADRE .60e 1.5 48.92 39.45 11 40.02 68 40.51 39.56 -1.01 -7.2tInBLDR Eu Q ADRU .78e 3.7 24.65 21.10 2 21.02 9 21.45 21.01 -.59 -8.2 Inv Bond N VBF .83a 4.7 20.18 17.47 35 17.61 139 17.88 17.57 -.17 -11.5 InvCAVal N VCV .79 6.5 13.20 11.53 48 12.11 351 12.22 12.03 +.09 -3.7 InvDynCrd N VTA .90 7.8 12.01 11.33 88 11.51 593 11.58 11.46 +.05 -1.7 In SCMatII Q PSCM .41e .7 55.93 45.64 1 54.73 5 55.30 54.42 -.65 +4.6 InSC UtilII Q PSCU 1.21e 2.1 57.53 47.05 9 56.76 26 56.94 55.70 +1.06 +7.5 InOpYCmd Q PDBC 19.43 16.42 534 17.92 5149 18.21 17.72 -.24 +2.7 InvMltStr Q LALT 23.50 19.26 21.61 2 21.75 21.51 +.14 +1.7tInvGDrChi Q PGJ .20e .5 50.87 37.61 16 37.69 161 40.03 37.49 -2.35 -15.9 InvDivAch Q PFM .50e 1.8 27.77 24.16 6 27.32 64 27.42 27.15 +.08 +3.3 InvHiYlDv Q PEY .54 3.0 18.61 16.53 88 18.17 516 18.27 17.97 +.16 +2.0 InvIntlDiv Q PID .65e 4.2 17.38 15.28 74 15.61 392 15.78 15.56 -.30 -5.6 PwShMda N PBS .27e .9 31.86 26.87 30.87 +9.8 InvNsdMo Q DWAQ .06e .1 118.73 94.65 2 115.95 5 118.55 115.70 -2.78 +13.0 PS Retail N PMR .34e .9 40.82 32.43 37.23 +.1 PwShSoft N PSJ .10e .1 77.60 59.38 77.51 +22.1 InvUtils Q PUI .63e 2.2 29.97 23.64 3 28.91 15 29.31 28.58 +.24 +3.9sInvWtrRs Q PHO .18e .6 31.98 26.98 20 31.86 499 31.98 31.35 +.15 +5.3 PSFinPf N PGF 1.11 6.0 19.11 18.01 18.42 -2.4 InvBuybk Q PKW .52e .9 63.49 53.06 136 60.41 258 60.94 60.24 -.46 +2.4 InvNasIntn Q PNQI 147.75 107.53 43 132.15 209 137.50 130.82 -6.23 +14.2 InvSmMid Q PRFZ 1.30e .9 146.46 117.13 52 143.44 171 145.96 142.96 -2.60 +10.4 InvBasMat Q PYZ .61e .9 75.26 62.89 2 68.57 13 69.50 68.13 -.52 -3.0 Inv CnsCyc Q PEZ .30e .5 60.17 44.91 3 59.04 48 60.09 58.38 -.90 +17.4sInvTechM Q PTF .26e .4 68.67 47.98 25 66.78 108 68.67 66.07 -1.25 +26.7sInvDWA M Q PDP .11e .2 60.06 47.52 352 59.31 571 60.06 58.98 -.51 +14.9sInvInds Q PRN .19e .3 65.52 55.60 4 65.33 11 65.76 64.70 +.45 +7.2sInvHlthcr Q PTH 98.55 64.69 23 96.50 544 98.55 95.42 -1.43 +33.9 Inv Fincl Q PFI .14e .4 37.29 30.63 1 35.45 26 35.85 35.38 -.09 +1.0 InvEngy Q PXI .69e 1.7 46.64 31.44 108 41.18 1151 44.18 40.66 -2.37 +4.3 InvCnsStp Q PSL .67e .9 72.79 60.18 9 72.38 30 72.76 72.04 -.13 +11.2 In1-30TrII Q PLW .66 2.1 33.52 30.78 7 31.41 41 31.62 31.41 -.21 -4.2 InSC InfoII Q PSCT .08e .1 89.80 71.36 17 86.83 61 89.39 86.52 -2.88 +13.6 InSC Ind II Q PSCI .40e .5 75.81 54.64 5 74.36 50 75.72 74.28 -.73 +15.3 InSC HCrII Q PSCH 145.25 87.74 241 143.42 1820 145.24 141.83 -1.54 +45.6 InSC FinII Q PSCF .97e 1.5 60.55 48.65 9 59.66 41 60.22 59.53 -.44 +9.5 InSC EgyII Q PSCE .14e .9 18.77 12.03 33 15.37 81 16.34 15.20 -.98 -.2 InSC CnS II Q PSCC 1.34e 1.6 87.16 65.00 15 85.54 38 85.64 84.46 +.21 +14.4 InSC CnDsII Q PSCD .35e .5 72.14 51.75 5 69.77 68 71.51 69.57 -1.70 +14.1 PS US Ag n N PBND 25.01 24.01 24.01 -4.0 PS LowVRot N DWLV 33.00 28.99 32.94 +5.8 InLadR0-5 II Q LDRI .46 1.9 25.11 24.34 24.62 4 24.62 24.53 -.00 -1.1 InKBWRg II Q KBWR .79e 1.3 61.23 47.64 9 59.38 13 59.65 58.98 +.25 +6.0 InP&CInsII Q KBWP .69e 1.0 65.00 52.71 3 63.75 10 65.00 63.67 -.02 +7.3 InKbwReit Q KBWY 2.58 7.3 38.43 29.75 60 35.14 342 35.81 34.95 -.67 -.8 InKbwHiD II Q KBWD 2.10 8.9 24.49 21.09 39 23.63 198 23.81 23.59 -.06 +.1 In KBWBkII Q KBWB .58e 1.0 60.38 46.12 580 56.87 934 57.73 56.65 -.15 +3.4 PS SCLowV N XSLV .73e 1.5 48.35 42.78 48.13 +4.1tInIntByb II Q IPKW .29e .9 40.14 33.91 31 33.68 218 34.40 33.63 -1.22 -10.4 InGlbWtII Q PIO .34e 1.3 27.16 23.96 7 25.52 25 25.77 25.40 -.29 -2.0tInGlGoldII Q PSAU .10e .7 21.85 14.68 55 14.72 559 15.14 14.64 -.58 -25.1 InGlbAgrII Q PAGG .74e 2.8 28.90 25.63 1 26.74 1 26.74 26.70 -.58 -2.3 In IntlLB II Q IDLB 32.01 28.33 2 28.64 14 29.12 28.50 -.60 -5.0sInDWATcR II Q DWTR 32.23 25.84 4 31.57 22 32.23 31.47 -.63 +11.7 InTactII Q DWIN 1.18 4.7 27.77 24.71 10 25.27 72 25.48 25.27 -.21 -6.0 In SmCMoII Q DWAS .07e .1 59.43 43.80 31 58.58 176 59.35 57.86 -.81 +20.2 InDWA MoII Q DWLV 34.27 32.05 1 33.73 24 34.14 33.67 -.43 +.7tInEmMomII Q PIE .12e .7 22.22 18.01 77 18.00 345 18.70 17.95 -1.06 -12.4 InDevMoII Q PIZ .26e 1.0 29.70 26.34 48 27.32 273 28.01 27.20 -.86 -1.1 InvHiInc2 N VLT 1.24 9.1 15.22 13.00 36 13.68 133 13.80 13.66 +.02 -7.0 Invsco iim N IIM .84 5.9 15.30 13.64 69 14.27 398 14.45 14.25 -.17 -4.2tInvesco N IVZ 1.16 4.8 10 38.43 23.74 3001 24.05 15899 24.72 23.74 -.05 -34.2 InvMtgCap N IVR 1.68 10.2 6 18.86 15.15 521 16.42 2463 16.61 16.11 +.19 -7.9 InvMtg pfA N IVRpA 1.94 7.7 25.50 24.24 2 25.31 14 25.38 25.15 -.04 +1.2 InvMtg pfB N IVRpB 1.94 7.5 26.53 24.25 7 25.84 45 26.37 25.74 -.21 +.3 InvMtg pfC N IVRpC 1.88 7.6 25.73 23.40 24 24.69 146 24.83 24.61 +.07 -1.2 Invsco oia N OIA .39 4.9 8.25 7.34 54 7.96 231 8.00 7.80 -.04 -.5 InvMuOpTr N VMO .88 7.5 13.36 11.52 108 11.77 558 11.90 11.75 -.11 -5.1 InvMuniTr N VKQ .82 6.9 13.01 11.51 93 11.77 419 11.92 11.76 -.07 -5.8 InvPAVal N VPV .79 6.6 12.56 11.54 51 12.05 171 12.14 12.03 -.05 -.8 Invsco iqi N IQI .76 6.4 13.04 11.70 97 11.92 428 12.04 11.91 -.08 -4.7 InvSrInco N VVR .31 7.2 4.50 4.26 529 4.34 3380 4.35 4.33 +.01 -1.1 InvTrIG N VGM .88 7.3 13.80 12.02 196 12.09 529 12.14 12.03 -.04 -8.3 InvTrNY N VTN .85 6.7 14.00 12.61 57 12.66 223 12.80 12.64 -.06 -7.7 Investar Q ISTR .16f .6 26 29.90 20.35 7 27.20 27 27.85 26.65 -.25 +13.0 InvTech N ITG .28 1.3 23.96 17.63 171 21.52 701 22.16 21.41 -.36 +11.8 InvestBncp Q ISBC .36 2.8 19 14.69 12.30 2262 12.93 6348 12.98 12.73 +.13 -6.8 InvRlEst N IRET .28 5.1 6 5.99 4.05 283 5.46 1641 5.49 5.38 +.01 +9.4 InvRlE pfC N IRETpC 1.66 6.7 26.08 22.29 3 24.85 9 24.85 24.74 +.15 -4.5 InvTitl Q ITIC 1.60a .8 15 221.88 162.67 1 189.20 6 198.50 189.20 -4.80 -4.6 Invitae n N NVTA 15.48 4.35 1209 13.95 6872 15.12 13.65 -.86 +53.6 InvitHm n N INVH .44 1.9 24.30 20.25 1405 23.36 8187 23.42 22.96 -.01 -.9 Invuity n Q IVTY 9.55 2.35 571 5.75 1722 5.90 4.60 +1.10 -7.3 IonisPhm Q IONS 65.51 39.07 775 44.18 4864 46.11 43.81 -1.51 -12.2 IovanceTh Q IOVA 19.90 6.05 1736 12.65 11572 17.60 11.80 -5.05 +58.1 iPBetaCmd N BCM 32.00 25.55 0 28.56 6 28.82 28.56 -.44 -2.4 iPS&PWtd N SBV 26.59 20.85 23.51 +12.8 iPBetaCrOil N OLEM 21.88 14.58 21.64 0 21.64 21.64 +.16 +22.2 iPathLong A SFLA 214.83 siPTr5yBear Q DFVS 37.18 27.88 4 36.17 11 37.28 35.46 +.67 +14.1 iRadimed Q IRMD 30.60 9.25 66 28.95 469 30.60 28.00 +1.45 +91.1 Iridex Q IRIX 10.98 4.28 9 8.55 59 9.32 8.55 -.55 +12.2sIridiumCm Q IRDM 25 21.40 9.68 620 21.45 4293 21.55 19.81 +1.20 +81.8sIridium pfB Q IRDMB 16.88 2.4 709.07 348.00 709.07 40 709.07 701.24 +44.33 +76.4 IronMtn N IRM 2.20 6.2 31 41.52 30.78 1748 35.36 5970 36.79 35.11 -.74 -6.3 IronwdPh Q IRWD 21.20 12.89 596 18.12 3544 19.43 18.11 -1.12 +20.9 iShItaly rs N EWI 34.45 26.58 450 27.14 3429 27.85 27.06 +.04 -10.8 iShJapan rs N EWJ 64.71 54.04 6415 56.67 32178 57.54 56.56 -1.55 -5.4 iSMlasia rs N EWM 36.56 30.46 897 31.89 3662 32.38 31.83 -.62 -3.3tiShSing rs N EWS 28.35 23.15 508 22.99 2667 23.63 22.96 -.81 -11.3 iSTaiwn rs N EWT 39.36 35.01 5583 37.02 21549 37.60 36.95 -.91 +2.2tiSh UK rs N EWU 38.05 32.89 1891 32.79 7994 33.34 32.65 -.78 -8.5 iSh0-5IGCp N SLQD .79 1.6 50.72 49.46 69 49.63 257 49.69 49.61 -.18 -1.3tiShCmdOpT N CMDT 41.95 35.01 1 34.91 6 35.07 34.77 -.38 -6.1 iShCvBd N ICVT .67e 60.27 53.04 29 59.05 68 60.03 58.65 -.95 +7.1 iShCorEM N IEMG .95e 1.9 62.70 49.83 17389 50.31 64483 51.45 50.12 -2.00 -11.6 iSh 10 Cp n N LLQD 51.31 46.31 46.75 1 46.88 46.75 -.90 -8.8 iSh 5-10Cp n N MLQD 49.96 47.08 47.67 0 47.67 47.67 -.21 -3.5siShRUT P n Q AMCA .26e 28.81 24.83 3 28.71 35 28.81 28.66 +4.9 iSh USD n Q SUSC 25.49 24.01 7 24.22 17 24.30 24.18 -.11 -4.9tiShColomC N ICOL .43e 3.2 16.51 13.42 16 13.46 36 13.90 13.39 -.56 -6.8 iShEnhBd n N IGEB 50.74 47.60 9 47.94 41 48.22 47.94 -.43 -4.7 iSh 1-5Yr n Q SUSB 25.26 24.46 1 24.54 32 24.61 24.49 -.11 -1.7 iShDefBd n N HYDB 51.43 48.94 0 49.39 6 49.48 49.39 -.38 -2.6 iShFSIntSC N ISCF .12p 34.73 29.80 37 30.64 81 31.30 30.62 -1.08 -5.6siShRs2500 n N SMMD 48.83 39.61 0 47.90 333 48.83 47.90 -.46 +9.7 iShFacSIntl N INTF .17p 31.21 26.73 330 26.90 1091 27.48 26.82 -.84 -6.8tiShArgGl n N AGT 32.94 20.93 10 21.67 40 22.00 20.93 -.42 -28.2 iShFS USA N LRGF .19e 34.19 28.97 183 33.63 790 34.03 33.57 -.34 +5.8 iShFSUsaSC N SMLF .23e 45.04 35.54 31 44.27 89 44.96 44.24 -.59 +12.0 iShFacSGbl N ACWF .11p 34.07 28.01 42 30.22 138 30.87 30.17 -.66 -1.5 iSh iBd23 n N IBML 25.96 24.64 19 24.86 38 24.98 24.86 -.15 -1.4 iSh IntDv n N IDEV 62.47 54.59 22 54.78 413 55.86 54.73 -1.59 -6.4 iShMgRE rs N REM 47.64 39.80 166 45.39 1973 45.81 45.03 +.25 +.4 iShExpoTc Q XT .14p 39.15 33.27 96 37.94 1267 38.64 37.81 -.83 +7.0 iSh0-5HYCp N SHYG 2.38 5.1 47.84 45.93 264 46.72 7690 46.77 46.68 -.29 -.9tiShDvlValu N IVLU 28.44 24.22 33 24.21 220 24.60 24.11 -.58 -8.4 iSh 3-10yr n N IMTB 50.13 47.14 4 47.93 54 48.11 47.93 -.33 -3.6 iShSaudi N KSA 31.99 24.69 129 28.12 845 29.66 28.00 -1.38 +7.4 iSh USA Op Q ESGU .92e 1.5 64.19 54.02 11 63.17 37 63.88 63.08 -.56 +8.3siSh MinVl n N SMMV 33.09 27.25 7 32.99 37 33.09 32.85 +.05 +13.0 iShHYlexOG Q HYXE 52.00 49.68 1 50.38 4 50.49 50.35 -.39 -1.3 iShIntDevM N IMTM .30p 33.00 28.66 18 29.06 72 29.82 28.96 -.92 -4.8 iShIntDevQ N IQLT .55p 31.40 28.12 65 28.53 109 29.16 28.47 -.89 -3.8 iShLwCarb N CRBN .94p 125.97 109.62 30 116.80 84 118.95 116.80 -2.76 -.1 iShFallAn n Q FALN 1.48a 5.6 30.06 26.00 22 26.37 59 26.44 26.31 -.19 -2.9 iShShMBd bt A NEAR .35 iShDvlSize N ISZE 29.72 26.46 26.60 3 27.00 26.57 -.54 -6.1 iShCHdEM N HEEM 1.26e 1.9 28.95 24.56 20 24.94 346 25.50 24.86 -.73 -5.9 iShMsciChA A CNYA 35.68 24.62 3 25.15 63 25.95 25.10 -.59 -21.5 iSh ESG Opt Q ESGD 72.49 63.39 34 63.67 220 64.90 63.54 -1.80 -6.1 iSh IntDvGr N IGRO 62.04 53.84 9 55.10 19 56.15 54.61 -1.27 -7.2 iSh GlImp n Q MPCT 1.18e 2.1 62.84 55.76 2 56.88 11 57.96 56.62 -1.55 -3.9 iShMultiTc N TCHF 43.69 36.20 42.73 +10.2 iShMultInd N INDF 33.67 29.28 31.65 -.8 iShiB20Mun N IBMI .24 .9 25.44 25.18 114 25.34 189 25.39 25.30 -.04 iShIntHdHi N HYGH 4.56 5.0 92.42 88.33 150 91.10 200 91.66 90.95 -.90 +.3 iShCHAust N HAUD 1.81p 25.31 22.42 24.53 1 24.53 24.53 -.26 +.1 iShCTotBd s Q IUSB 51.49 48.94 175 49.22 469 49.37 49.21 -.27 -3.2siShCDivGr N DGRO .65e 1.8 37.23 31.50 405 37.09 1930 37.23 36.91 +.04 +6.6 iShCHEmu N HEZU .64e 1.8 31.62 28.32 358 28.95 2014 29.59 28.87 -.79 -2.9 iShGblReit N REET .94e 3.6 26.68 23.40 158 25.97 593 26.27 25.90 -.33 -.5tiSh AdapEu N DEZU .56p 30.64 27.34 27.34 4 27.86 27.34 -.72 -5.0 iShCoreInt N IAGG 53.61 51.56 32 52.40 215 52.46 52.33 -.11 +.7 iShCorePac N IPAC 1.06e 1.9 63.99 55.36 35 56.01 187 57.22 55.81 -1.82 -6.1 iShCHGer Q HEWG .68e 1.7 30.35 26.49 94 26.78 814 27.42 26.70 -.87 -6.7 iShIntHdCp N LQDH 2.76 2.9 99.18 94.38 47 96.21 176 97.00 95.96 -.02 -1.2 iShCHCda N HEWC 1.41e 1.7 27.27 24.31 0 26.41 10 26.60 26.41 -.36 iShJpMinV N JPMV .70e 1.1 72.41 63.48 2 65.73 24 66.25 65.48 -.95 -3.2 iShEuMinV N EUMV .67e 2.7 26.69 24.16 3 24.63 30 24.91 24.59 -.43 -2.8 iShCHNk400 N HJPX .19p 32.09 27.77 28.70 9 29.11 28.57 -.05 -5.6 iShCorEur N IEUR 1.18e 2.5 53.97 46.21 373 46.73 1412 47.80 46.57 -1.32 -6.9 iShxJMinV N AXJV .84p 38.95 34.30 35.37 3 35.73 35.27 -.46 -2.7 iSh2022Mu N IBMK .09e 26.37 25.24 43 25.48 81 25.54 25.46 -.07 -.8 iSh UAE Q UAE .63e 4.1 18.08 14.87 2 15.43 332 15.70 15.43 -.12 -8.1 iShEm exCh N EMXC 58.49 47.58 1 48.28 6 48.84 48.17 -1.21 -10.5 iSh Qatar Q QAT .66e 3.8 18.38 13.01 68 17.32 483 18.10 17.12 -.68 +6.9 iShYdOpBd N BYLD .75 3.1 26.66 24.00 1 24.07 46 24.19 24.07 -.14 -3.7 iSh2021Mu N IBMJ .07e 26.06 25.19 83 25.37 124 25.42 25.33 -.05 -.2tiShRussia rs N ERUS 39.23 30.89 393 30.81 1295 32.02 30.76 -1.57 -8.1 iSCHeafe N HEFA .70e 1.6 30.88 27.69 227 28.75 2193 29.36 28.64 -.77 -3.2 iShCHMex N HEWW 1.41p 21.34 18.16 19.10 0 19.10 19.10 -.84 -4.5 iShH10yCBd N CLYH .31e 27.42 25.11 2 25.86 8 25.90 25.66 -.04 -2.1 iShCHSpain N HEWP .31p 23.70 20.85 20.90 3 21.24 20.90 -.32 -5.7tiShHEmBd N EMBH .30e 27.04 24.94 24.94 0 24.94 24.94 -.20 -6.0 iShCHItaly N HEWI .55p 19.17 15.86 16.28 3 16.35 16.12 +.42 -3.3siShShMMu N MEAR .27e 50.37 49.61 2 49.85 14 50.37 49.83 -.02 +.1 iSCHEafSC N HSCZ .19p 32.36 28.44 6 30.49 42 31.10 30.38 -.78 -1.5 iShCHAcxUs N HAWX 1.38e 4.1 28.00 25.14 7 25.84 28 26.61 25.84 -.67 -3.8tiShGbMM rs N PICK 37.91 29.73 158 29.65 727 30.47 29.48 -1.14 -14.4 iShCmdSel Q COMT 1.89e 5.0 40.62 33.83 35 37.65 236 38.15 37.33 -.53 +3.6 iShCHAcwi N HACW .94e 2.1 30.93 27.16 29.63 +.8tiShGblGld rs Q RING 20.84 13.72 101 13.83 1291 14.21 13.57 -.55 -26.4 iShTrFRBd N TFLO .07e .1 50.85 50.12 45 50.26 157 50.26 50.24 -.08 +.1 iShCH UK N HEWU .24p 25.54 22.21 1 23.33 9 23.94 23.29 -.55 -4.1 iSh ESG s N ESGE 37.04 17.14 88 32.47 328 33.27 32.37 -1.30 iShCHSwitz N HEWL 1.43e 2.3 27.79 25.03 26.68 0 26.69 26.68 -.40 -1.3 iShLqdty bt A ICSH .25e .5 50.54 49.99 55 50.13 261 50.15 50.10 -.08 +.1 iShCHJpn N HEWJ .74e .5 35.29 28.87 642 31.49 3124 32.08 31.37 -.87 -5.5tiShFacEmg N EMGF .13p 53.84 42.53 281 42.33 570 43.97 42.23 -2.38 -14.5 iSh iBd26 n N IBDR 24.92 22.99 15 23.28 80 23.64 23.26 -.15 -5.1 iSiBd12-18 s N IBDH .30 1.2 25.22 25.07 23 25.09 110 25.15 25.08 -.03 -.2 iSiBd12-20 s N IBDL .62e 2.5 25.65 24.94 139 25.03 484 25.07 25.01 -.05 -1.1 iSiBd12-19 s N IBDK .37e 25.08 24.70 93 24.77 483 24.82 24.76 -.05 -.4 iSiBd12-23 s N IBDO .56e 25.55 24.13 103 24.30 370 24.40 24.26 -.09 -3.1 iSiBd12-22 s N IBDN .55e 25.42 24.19 147 24.34 371 24.41 24.30 -.11 -2.6 iSiBd12-25 s N IBDQ .64e 25.37 23.60 22 23.99 118 24.07 23.93 -.13 -4.2 iSiBd12-24 s N IBDP .63e 25.44 23.86 25 24.13 131 24.21 24.07 -.14 -3.7 iSiBd12-21 s N IBDM .47e 25.19 24.27 125 24.35 547 24.43 24.32 -.09 -1.8 IsoRay A ISR 1.22 .36 674 .53 5392 .60 .50 +.02 +32.8 IsraelChm N ICL .27e 4.9 5.90 3.85 93 5.55 575 5.68 5.50 -.32 +37.4 Isramco Q ISRL 135.05 92.00 0 114.43 2 120.00 114.43 -5.73 +9.3 IssuerDir A ISDR .20 1.3 52 21.85 12.45 3 15.00 21 15.25 14.25 +1.25 -18.3 ItauCorpb N ITCB 2.48e 17.9 67 16.34 10.28 32 13.85 98 14.30 13.21 -.45 +3.1tItauUnibH N ITUB .58e 5.5 16.98 9.88 10882 10.58 66429 10.70 9.88 +.17 -18.6 Iteris Q ITI 8.17 4.09 72 5.03 331 5.23 5.01 -.12 -27.8 IterumTh n Q ITRM 13.00 8.13 33 9.40 62 10.30 8.80 -.66 -26.8 Itron Q ITRI 79.95 55.26 241 65.80 928 66.94 65.15 -.60 -3.5 IturanLoc Q ITRN .96 2.8 18 38.00 29.25 13 34.30 95 35.40 33.65 +.20 +.3 IvyHiInOp N IVH 1.50a 10.4 16.09 13.92 95 14.36 350 14.45 14.27 -.01 -5.0 IvNxFcVl ef Q IVFVC 100.02 99.99 100.02 1 100.02 100.02 IzeaWrldwd Q IZEA 7.85 .80 166 1.59 1101 1.72 1.55 -.14 -64.8J -:J&J Snack Q JJSF 1.80 1.2 23 159.05 124.49 56 148.21 202 148.76 143.59 +2.71 -2.4sJAlexHld n N JAX 27 12.95 8.70 20 12.65 108 12.95 12.20 +.25 +30.4 JJill n N JILL 4 11.19 4.17 271 5.82 1394 6.13 5.70 -.22 -25.4 j2Global Q JCOM 1.70f 2.1 29 91.58 70.27 311 81.04 1306 82.35 80.70 -1.53 +8.0 JBG Smth n N JBGS .90 2.5 38.91 30.79 672 36.08 2225 37.61 35.99 -1.38 +3.9tJD.com Q JD 14 50.68 26.00 26611 26.95 199859 30.03 26.00 -4.35 -34.9 JMP Gp27 n N JMPD 25.62 24.11 1 25.42 14 25.58 25.25 +.02 +.5 JMP Grp N JMP .36 6.8 75 5.78 4.92 35 5.28 142 5.43 5.20 -.01 -5.7 JMP Gp 23 N JMPB 2.00 7.8 25.97 25.10 0 25.53 6 25.68 25.51 -.01 +.9 JMU Ltd rs Q JMU 10.70 1.03 80 1.22 163 1.54 1.17 -.25 -76.1 JPMCh pfE N JPMpE 1.58 6.1 27.10 25.53 87 25.78 241 26.11 25.68 -.25 -4.7 JPMDvsRt N JPGE .96e 1.6 68.02 58.50 3 60.03 25 60.87 60.03 -1.19 -4.0 JPMIntEq N JPIN 1.08e 1.9 63.18 55.95 83 56.54 357 57.46 56.36 -1.36 -5.8 JPMDvREm N JPEM 1.31p 64.42 52.42 43 52.82 72 53.59 52.76 -1.78 -9.5 JPM DREq N JPUS .26p 75.27 65.58 12 74.48 70 74.92 74.36 -.40 +5.6 JPM DivInt N JPIH 30.68 27.59 30.10 +.4 JPMDsfEu N JPEU 64.34 56.99 1 57.19 2 58.03 57.14 -1.53 -5.2 JPM Val n N JVAL 27.44 24.90 26.93 2 27.06 26.93 -.14 +3.2 Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Continued on next page Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 11 www.sunnewspapers.net The Sun/Saturday, September 8, 2018

PAGE 67

JPM Qual n N JQUA 28.26 24.85 1 28.17 1 28.21 28.11 -.09 +8.0 JPM Mom n N JMOM 28.71 24.95 28.43 4 28.64 28.41 -.15 +10.9sJPM MinV n N JMIN 27.33 24.93 0 27.35 0 27.40 27.35 +.08 +6.0 JPM US Dv N JDIV 26.75 24.18 0 26.62 0 26.62 26.62 -.06 +.5tJPM DivAlt N JPHF 28.92 24.74 30 24.65 75 24.98 24.60 -.25 -5.8 JPM FutSt n N JPMF 25.34 23.65 0 24.31 2 24.55 24.31 -.23 -3.3 JPM UlSh n N JPST 51.03 48.88 808 50.19 5628 50.22 50.15 +.01 +.3sJPM SCap n N JPSE 33.38 27.03 13 32.95 46 33.38 32.94 -.23 +11.0 JPM GlB n N JPGB 52.67 47.21 2 49.78 27 49.92 49.76 -.15 -2.7 JPM Evnt n N JPED 26.56 24.55 0 26.32 2 26.46 26.21 -.17 +4.4 JPM Disc n N JPHY 52.80 49.30 31 49.70 88 50.00 49.63 -.28 -3.1 JPM USMid N JPME 68.33 59.04 4 67.51 18 68.02 67.39 -.38 +5.9 JPMorgCh N JPM 2.24f 2.0 15 119.33 88.08 10950 114.32 47126 115.70 113.50 -.26 +6.9 JPMCh pfA N JPMpA 1.36 5.4 25.77 24.52 87 25.01 231 25.41 25.00 -.39 -1.4tJPMCh pfB N JPMpB 1.68 6.5 27.34 25.74 86 25.71 284 26.08 25.65 -.31 -4.9 JPMAlerian N AMJ 2.29 8.2 30.74 23.17 895 27.86 6114 28.34 27.68 -.01 +1.4 JPMCh pfY N JPMpF 1.53 5.9 27.15 25.32 74 25.95 461 26.48 25.86 -.40 -2.6 JPMCh pfG N JPMpG 1.52 5.9 27.38 25.30 97 25.95 352 26.65 25.88 -.58 -3.8 JPMCh pfH N JPMpH 1.54 5.9 27.38 24.03 97 25.93 644 26.42 25.86 -.46 -3.7 Jabil N JBL .32 1.1 20 31.77 23.70 1107 29.15 4543 29.91 28.99 -.41 +11.0sJackHenry Q JKHY 1.48 .9 36 159.99 100.78 432 160.00 1798 160.97 157.43 +1.56 +36.8 JackInBox Q JACK 1.60 1.8 23 108.55 79.23 329 87.37 1947 90.60 86.16 -3.27 -10.9sJacobsEng N JEC .60 .8 26 74.00 53.85 1022 73.62 3931 74.24 71.70 +.93 +11.6 JaggedPk n N JAG 16.55 10.55 547 12.46 3677 13.36 12.42 -.75 -21.0 JkksPac Q JAKK 3.55 1.95 18 2.45 123 2.60 2.45 -.10 +4.3 Jamba Q JMBA 13.03 7.01 64 12.99 559 13.00 12.98 +.01 +61.2 JHardie s N JHX .38e 2.5 70 18.79 13.62 30 15.11 91 15.70 14.74 -.15 -14.2 JRiverGrp Q JRVR 1.20a 2.9 28 44.34 32.17 72 41.58 283 41.89 40.67 +.93 +3.9 JanusSmC Q JSML 51.25 33.25 14 45.74 78 46.90 45.43 -.79 +24.5sJanSmMid Q JSMD 47.85 34.00 7 46.64 25 47.85 46.34 -.51 +20.1 JanLTCar n Q OLD 27.56 21.60 2 26.96 7 27.44 26.96 -.40 +12.6 JanObes n Q SLIM 40.01 27.34 4 37.93 17 39.00 37.53 -.95 +22.4 JanOrgan n Q ORG 36.00 29.36 1 31.74 17 32.25 31.64 -.74 -8.1 Jan ShDur n N VNLA 50.42 49.94 44 50.09 415 50.12 50.06 -.10 -.2 JanusHn n N JHG 1.44f 5.2 41.64 26.95 961 27.62 3916 28.31 27.21 -.63 -27.8 JpnSmCap N JOF .13e 1.2 13.06 10.48 93 10.59 630 10.83 10.55 -.29 -10.3 Jason Inds Q JASN 3.88 1.15 32 2.90 153 2.95 2.75 +.13 +22.4 Jason wt Q JASNW .06 .01 .02 -17.4 JazzPhrm Q JAZZ 24 184.00 128.58 405 166.78 1539 172.37 166.75 -4.14 +23.9 JeffrFn N JEF .40 1.7 40 28.30 21.61 962 23.03 5665 23.66 22.92 -.19 -13.1 JeldWen n N JELD 42.27 23.44 322 24.74 1370 25.03 23.84 +.42 -37.2sJensynAc n Q JSYN 11.10 10.10 0 11.39 0 11.39 11.39 +.69 +10.6 JensynAc wt Q JSYNW .55 .11 .46 0 .46 .46 +.02 +22.7 JensynAc un Q JSYNU 12.50 9.01 12.25 1 12.25 11.75 -.25 +12.9 JerashHl n Q JRSH 11.00 5.83 17 6.05 32 6.80 6.00 -.25 -29.6 JernignC n N JCAP 1.40 7.1 12 21.74 15.90 105 19.79 633 20.10 19.62 -.22 +4.1 JetBlue Q JBLU 12 23.08 17.10 4238 18.80 20782 19.45 18.75 -.28 -15.8 JetPay h Q JTPY 4.90 1.60 12 1.73 39 1.80 1.70 +.03 -32.1 JewettCm s Q JCTCF 24 8.96 6.50 3 8.50 10 8.90 8.50 -.18 +13.3 Jianpu n N JT 9.49 4.01 965 4.84 1153 5.24 4.76 -.31 -25.3 JinkoSolar N JKS 24 30.50 11.47 394 12.31 1627 13.30 11.87 -.82 -48.8 JBeanTch N JBT .40 .3 47 122.65 84.81 117 120.00 596 122.20 116.65 +1.70 +8.3 JHMultLgC N JHML .10p 37.68 31.78 12 37.15 90 37.46 37.12 -.33 +6.8 JH MultMdC N JHMM .08p 37.17 31.07 47 36.36 166 36.76 36.33 -.34 +6.6sJH MultCns N JHMC .07p 33.39 27.54 16 32.86 25 33.39 32.82 -.21 +7.5 JH MultFin N JHMF .08p 39.70 31.54 0 38.21 10 38.29 38.00 +.20 +3.9 JH MultHltC N JHMH .05p 35.37 29.91 2 34.96 9 35.06 34.82 -.20 +12.3 JH MultTch N JHMT .09p 48.43 37.08 1 46.91 11 48.12 46.76 -1.26 +14.2 JH MultEn N JHME 33.93 25.23 0 30.80 4 32.11 30.80 -1.16 +3.8 JH MultMat N JHMA 38.20 31.61 0 34.02 1 34.41 33.89 -.51 -5.3 JH SmCap n N JHSC 29.62 24.27 6 28.11 24 28.80 28.06 -.32 +7.6 JH MultDev N JHMD 32.58 28.20 2 28.28 23 28.75 28.24 -.78 -7.0 JH MultUt N JHMU 30.52 25.00 1 28.80 13 29.21 28.63 +.32 +4.7 JH MulCnSt N JHMS 28.79 24.55 1 27.25 6 27.29 26.85 +.45 -1.7 JH MultInd N JHMI 37.55 31.18 0 36.88 1 36.94 36.69 +.03 +5.1tJH HedgEq N HEQ 1.50 9.5 17.90 15.80 56 15.85 196 16.10 15.73 -.24 -9.0tJH TxAdY N HTY 1.28 17.2 9.74 7.43 89 7.45 1028 7.71 7.42 -.09 -15.5 JohnJn N JNJ 3.60f 2.6 19 148.32 118.62 6374 137.32 28645 137.69 133.44 +2.63 -1.7 JohnContl n N JCI 1.04e 2.7 26 42.60 32.89 4207 38.30 21758 38.90 37.49 +.53 +.5 JohnsnOut Q JOUT .48 .5 22 107.36 59.13 26 102.28 164 105.84 98.05 +1.00 +64.7 JointCorp Q JYNT 9.64 4.10 18 8.72 83 8.81 8.51 +.15 +75.8 JonesEngy N JONE 2.21 .28 326 .30 1262 .35 .30 -.03 -72.4 JonesLL N JLL .82f .6 22 178.75 118.73 251 144.00 827 152.76 143.68 -8.52 -3.3 JounceTh n Q JNCE 29.25 6.56 274 7.22 1100 7.90 7.06 -.63 -43.4 Jumei Intl N JMEI 22 4.03 1.44 1193 2.02 4955 2.05 1.85 +.11 -30.8 JnprNtwk N JNPR .72 2.6 15 29.95 23.61 4947 27.51 17548 28.42 27.41 -.92 -3.5tJupai n N JP .40f 3.3 7 29.00 9.87 325 12.08 1459 13.50 9.87 -1.43 -34.7 JustEngy g N JE .41 1 5.91 2.80 292 3.01 1200 3.05 2.95 +.02 -29.8 JustEn pfA N JEpA 26.40 21.29 34 22.09 70 23.00 21.59 -.91 -11.2K -:K12 N LRN 15 18.69 12.72 176 16.92 853 17.05 16.12 +.36 +6.4 K2M Grp Q KTWO 27.50 16.44 1218 27.42 6130 27.44 27.27 +.08 +52.3 KAR Auct N KAR 1.40 2.2 22 64.55 43.90 383 63.65 2158 64.31 62.44 +.96 +26.0 KB FnclGp N KB 63.96 43.32 125 44.86 446 45.67 44.56 -.95 -23.3 KB Home N KBH .10 .4 22 38.80 20.68 1354 24.61 4951 25.86 24.44 -.24 -23.0 KBL Merg n Q KBLM 10.69 9.68 10.06 +3.6 KBL Mrg wt Q KBLMW .28 .17 .23 +16.8 KBL Mrg rt Q KBLMR .56 .25 12 .43 12 .43 .40 +.05 +48.3 KBR Inc N KBR .32 1.6 14 21.70 14.40 924 20.18 5762 20.94 19.86 -.80 +1.8 KBS Fash rs Q KBSF 15.00 1.75 485 3.74 707 4.25 3.67 -.01 -9.7 KCAP Fin Q KCAP .40 12.7 4.00 2.91 26 3.15 217 3.18 3.14 -.03 -7.6 KCAPFn 19 N KAP 1.84 7.0 26.19 25.05 0 26.17 1 26.17 26.17 -.02 +3.5 KCAP 22 n Q KCAPL 1.53 6.0 25.73 24.65 6 25.48 25 25.50 25.34 +.04 +1.5 KEYW Hld Q KEYW 9.84 4.94 189 8.89 1481 9.00 8.50 +.38 +51.4 KKR N KKR 1.31e 5.3 11 25.10 18.08 24.68 +17.2 KKR Inco N KIO 1.50a 9.0 18.63 15.38 112 16.60 505 16.90 16.60 -.28 +3.4 KKR RE n N KREF 1.72e 21.82 18.09 158 20.75 662 21.20 20.73 -.45 +3.7 KLA Tnc Q KLAC 3.00f 2.9 14 123.96 92.53 2120 104.18 9211 119.30 103.89 -12.03 -.8 KLX Q KLXI 27 82.50 46.41 184 73.97 1509 74.26 73.55 +.13 +8.4 KMG Chm N KMG .12 .2 19 79.35 47.29 241 76.53 1141 77.43 76.34 -.95 +15.8 KT Corp N KT 16.12 12.55 482 13.72 1661 14.09 13.62 -.09 -12.1 KVHInd Q KVHI 14.15 9.05 9 12.00 50 12.36 11.90 -.45 +15.9 Kadant N KAI .88f .8 30 114.00 85.45 88 104.65 210 104.95 99.55 +3.60 +4.2 Kadmon n N KDMN 5.86 2.45 558 3.58 2560 4.33 3.46 -.73 -1.1 KaiserAlu Q KALU 2.20 2.1 37 119.66 90.93 52 105.01 247 108.97 104.49 -4.58 -1.7tKala Ph n Q KALA 26.75 11.06 226 11.34 1206 13.51 11.02 -2.17 -38.7 Kalvista rs Q KALV 18.90 6.65 91 17.54 1105 18.45 16.43 +.44 +79.9 Kamada Q KMDA 6.10 4.26 2 5.95 83 6.10 5.70 +25.3 Kaman N KAMN .80 1.2 31 75.08 48.24 119 64.74 429 65.48 64.22 -.47 +10.0 KandiTech Q KNDI 9.90 3.60 169 3.98 726 4.30 3.95 -.18 -41.5 KCSo pf N KSUp 1.00 3.6 28.91 25.22 71 27.99 963 28.44 26.41 +1.69 +2.7 KC Southn N KSU 1.44f 1.2 21 120.34 99.47 1077 118.07 5202 119.28 114.13 +2.47 +12.2 KapStoneP N KS .40 1.2 12 35.01 20.42 546 34.20 3498 34.46 34.18 -.15 +50.7 Karyophm Q KPTI 21.71 9.00 369 19.01 2194 21.61 18.51 -2.04 +98.0 KayAnAc n Q KAAC 10.34 9.64 184 10.23 1977 10.31 10.21 -.04 +5.4 KayneAn un Q KAACU 11.18 9.85 10.75 532 10.81 10.73 +.09 +7.9 KA MLP N KYN 1.80 9.9 20.38 14.38 374 18.14 1644 18.69 18.04 -.39 -4.8 KAMLP pfF N KYNpF .88 3.5 26.37 24.76 2 25.12 7 25.15 25.10 -.5 KAMidsEn N KMF 1.80m 14.0 15.32 11.36 105 12.85 789 13.18 12.75 -.19 -6.9 KaziaTh rs Q KZIA 6.68 1.63 3 3.15 7 3.40 3.05 -.36 -1.0tKeanGrp n N FRAC 19.83 10.17 1923 10.67 8149 12.50 10.12 -1.61 -43.9 KearnyF s Q KRNY .16f 1.2 52 15.60 12.75 261 13.60 881 13.75 13.36 -.10 -5.9sKellogg N K 2.24f 3.0 18 74.32 56.40 1923 74.09 7200 74.44 71.32 +2.30 +9.0 KellySA Q KELYA .30 1.2 24 32.31 21.44 114 25.14 559 25.49 24.84 -.07 -7.8 KellySB Q KELYB .30 1.2 13 34.30 21.50 24.05 0 -15.6 KelsoTch g A KIQ .03f 6.6 .96 .24 1 .45 18 .50 .45 -.02 -12.9 Kemet N KEM 4 29.85 13.73 1476 21.62 5371 25.81 21.45 -4.22 +43.6sKemper N KMPR .96 1.1 26 84.90 45.60 209 84.25 1040 85.20 80.75 +2.90 +22.3 Kemper 54 N KMPA 1.84 7.2 27.07 25.40 2 25.57 13 25.70 25.47 -.17 -2.0 KemPhm n Q KMPH 8.40 3.00 75 5.18 168 5.25 4.70 -.03 +27.8 Kennamtl N KMT .80 2.0 11 52.52 34.03 556 40.16 2302 41.50 39.80 -.68 -17.0 KennWils N KW .76 3.6 22.28 15.95 372 21.15 1598 21.55 21.10 -.30 +21.9 KenonHld n N KEN 33.22 14.38 0 16.01 6 16.49 16.00 +.25 -26.1 KY FstFd Q KFFB .40 5.0 33 10.00 7.40 15 7.95 25 7.95 7.45 +.25 -11.2 KeryxBio Q KERX 8.07 2.93 1200 3.18 3039 3.42 3.13 -.23 -31.6 KeurDrPep N KDP 2.32 10.1 5 24.39 13.23 3012 22.88 14623 23.17 22.51 +.08 +48.3 KewnSc Q KEQU .76f 2.3 18 38.80 24.56 6 32.95 30 34.66 31.00 +1.05 +13.7 KeyEngy N KEG 18.40 8.20 87 13.16 408 13.86 12.93 -.20 +11.6 KeyTrn Q KTCC 15 8.60 6.70 6 7.73 20 8.03 7.70 -.27 +13.3 Keycorp N KEY .48f 2.3 14 22.40 16.28 11518 21.11 31739 21.50 21.00 +.04 +4.7 Keycorp pfI N KEYpI 29.97 26.55 41 27.03 165 27.88 26.89 -.65 -6.5 Keysight N KEYS 52 70.40 39.54 841 65.65 4448 66.33 64.35 +.76 +57.8 Kforce Q KFRC .72f 1.7 32 43.51 17.56 189 41.90 802 42.75 41.15 +.03 +65.9 KilroyR N KRC 1.82 2.5 15 77.73 62.91 345 72.10 1980 73.42 71.47 -1.04 -3.4 KimballEl Q KE 19 22.45 15.75 29 19.30 138 19.80 17.88 -.50 +5.8 KimballInt Q KBAL .32f 1.8 18 20.97 15.40 56 17.52 265 17.69 17.22 +.05 -6.2 KimbRoy n N KRP 1.68f 7.5 24.50 15.51 171 22.35 434 22.90 21.63 -.31 +37.5 KimbClk N KMB 4.00 3.5 23 123.77 97.10 1312 115.47 9418 116.86 113.17 -.07 -4.3 Kimco N KIM 1.12 6.4 18 20.63 13.16 3905 17.47 18664 17.57 16.78 +.36 -3.7 Kimco pfI N KIMpI 1.50 6.0 25.50 23.33 1 25.09 150 25.28 25.03 -.11 -.4 Kimco pfJ N KIMpJ 1.38 5.7 25.49 21.10 15 24.03 49 24.57 24.01 -.43 -4.0 Kimco pfK N KIMpK 1.41 5.7 25.56 21.60 10 24.60 29 24.82 24.37 -.19 -2.0 Kimco pfL N KIMpL 25.99 20.01 19 22.75 97 23.23 22.70 -.33 -8.0 KindMorg N KMI .80 4.5 23 19.85 14.69 9291 17.82 45825 17.87 17.29 +.12 -1.4 KindM pfA N KMIpA 42.93 29.98 70 33.56 271 33.71 32.64 +.15 -11.6 KindredBio Q KIN 15.75 6.80 347 14.15 902 14.95 13.64 -.75 +49.7 KingldJw Q KGJI 2 2.50 1.10 17 1.20 51 1.26 1.17 -.07 -40.6 Kingstone Q KINS .40 2.2 28 21.70 13.21 8 17.90 69 18.70 17.80 -.65 -4.8tKingsway N KFS 6.15 2.40 47 2.40 194 2.65 2.30 -.25 -52.5 KingtoneW Q KONE 9.90 2.67 6 7.57 31 7.83 6.96 -.11 +76.9sKiniksaPh n Q KNSA 26.50 13.04 124 26.98 509 28.48 22.00 +4.94 +38.6tKinross g N KGC 22 4.91 2.78 6295 2.83 27159 2.99 2.75 -.17 -34.5 KinsaleCp n Q KNSL .28 .5 63.38 34.70 58 61.00 218 62.51 60.03 +.23 +35.6 KirbyCp N KEX 32 94.05 61.80 889 76.80 2951 87.75 76.60 -10.50 +15.0 KirklLak n N KL .02e 23.86 11.52 845 18.41 3240 18.65 18.00 -.25 +19.9 Kirklands Q KIRK 28 13.48 8.55 346 9.35 1438 9.37 8.75 +.26 -21.9 KiteRlty N KRG 1.27 7.4 6 20.79 13.87 378 17.24 1833 17.64 17.06 -.24 -12.0 KitovPh n Q KTOV 3.81 1.66 31 1.98 314 2.09 1.90 -.06 -13.2 KnSwftT rs N KNX .24 .7 22 51.94 29.00 2026 35.27 12569 35.69 33.62 +1.14 -19.3 Knoll Inc N KNL .60 2.6 16 24.00 17.56 105 23.24 815 23.60 23.06 -.30 +.9 KnotOffsh N KNOP 2.08 9.6 23.95 19.15 60 21.60 341 22.00 21.15 +.05 +4.1 Knowles N KN 14 18.32 10.95 1597 16.46 5533 18.29 16.23 -1.67 +12.3sKohls N KSS 2.44 3.0 14 82.40 37.97 2632 80.25 14104 82.40 79.28 +1.14 +48.0 KonaGrill Q KONA 5.00 1.55 10 2.50 61 2.55 2.40 -.05 +42.9tKopinCp Q KOPN 4.60 2.11 298 2.09 1065 2.33 2.06 -.23 -34.7 Koppers N KOP 1.00 2.9 9 51.80 33.65 329 34.45 900 35.51 34.05 -1.00 -32.3 KoreaElc N KEP 18.85 12.80 163 13.32 719 13.53 13.21 -.30 -24.8 KoreaFd N KF 4.50e 44.64 34.87 1 36.04 13 36.99 35.91 -.84 -12.7 KornFer N KFY .40 .8 42 68.98 33.00 4562 48.97 6706 67.01 48.40 -18.16 +18.3sKornitDig n Q KRNT 22.05 11.70 325 22.00 1087 22.15 20.80 +1.05 +36.2 KosmosEn N KOS 9.17 5.15 2030 8.37 8553 9.08 8.21 -.67 +22.2 Koss h Q KOSS 4.69 1.40 112 2.73 217 3.86 2.73 -.91 -11.7 KraftHnz n Q KHC 2.50 4.4 16 82.98 54.11 6816 56.59 30137 58.62 56.06 -1.68 -27.2 KrNwChin s N KFYP 44.18 28.42 1 29.20 2 29.86 28.81 -1.05 -12.7 KrS ChIn n N KWEB 68.39 47.03 761 47.55 5965 50.39 47.41 -3.14 -18.9 KranChinA N KBA 9.93e 39.22 26.56 124 27.03 473 27.79 26.94 -.74 -21.5 KraneChCm N KCNY .22e .6 37.87 33.69 1 34.29 6 34.29 33.96 +.03 -2.3 KranShFtse N KEMP 29.85 23.42 23.50 0 23.50 23.50 -.55 -11.7tKrnChEnv n N KGRN 27.96 19.10 3 18.80 3 18.93 18.59 -1.34 -25.7 KrnOnBelt n N OBOR 28.16 22.54 5 22.59 29 23.11 22.57 -.70 -11.6tKrS CnTc n N KEMQ 28.97 21.13 10 21.40 106 22.25 21.13 -1.12 -16.2 KratonCp N KRA 15 53.99 31.48 126 46.86 514 46.94 45.43 -.17 -2.7sKratosDef Q KTOS 13.93 8.90 1572 14.26 4088 14.36 13.40 +.90 +34.7sKroger s N KR .56f 1.7 13 32.74 19.69 6341 32.37 30830 32.74 31.53 +.87 +17.9 KronosWw N KRO .68 3.5 11 29.49 19.07 269 19.37 1717 20.18 19.14 -.76 -24.8 KrystlBio n Q KRYS 19.25 8.03 54 18.85 179 18.89 15.86 +2.41 +79.2 Kulicke Q KLIC .12p 53 28.71 18.43 773 24.86 2420 26.27 24.80 -.93 +2.2 KuraOnc n Q KURA 24.03 6.70 198 18.80 886 20.85 18.20 -1.70 +22.9L -:tL Brands N LB 2.40 8.9 9 63.10 25.89 8662 27.09 29743 27.23 25.89 +.66 -55.0 L-3 Tch N LLL 3.20 1.5 21 218.71 180.20 305 209.99 1713 213.72 209.01 -3.73 +6.1 LCI Inds N LCII 2.40 2.6 16 132.73 80.95 197 92.90 816 93.13 90.00 -.05 -28.5tLCNB Corp Q LCNB .64 3.5 17 22.84 17.93 11 18.35 78 18.60 17.93 -.25 -10.3tLF CapA n Q LFAC 10.10 9.55 17 9.60 166 9.63 9.55 -.3 LF CapA un Q LFACU 10.18 9.92 0 10.12 21 10.12 10.06 +.03 +1.2 LG Display N LPL 15.88 7.77 393 9.30 1995 9.81 9.20 -.17 -32.4 LGI Homes Q LGIH 9 81.88 42.10 623 50.57 1433 57.58 49.77 -7.03 -32.6 LGL Grp A LGL 22 8.00 5.10 14 6.95 33 7.64 6.70 -.67 +23.7 sLHC Grp Q LHCG 47 100.90 58.65 210 98.05 894 100.90 97.00 -.88 +60.1 LKQ Corp Q LKQ 19 43.86 29.60 1430 33.28 8188 34.55 33.15 -1.24 -18.2 LM FdgA n Q LMFA 6.65 .35 120 .43 546 .52 .43 -.06 -72.7 LMP CapIn N SCD 1.24f 9.0 14.75 12.22 43 13.81 137 14.08 13.75 -.21 -1.0 LPL Fincl Q LPLA 1.00 1.6 23 73.28 44.45 576 64.36 2783 67.18 63.31 -1.88 +12.6 LRAD h Q LRAD .04 1.3 3.58 1.64 74 3.05 151 3.20 3.00 +.01 +22.5 LSB Inds N LXU 10.05 4.75 206 8.85 1004 9.09 8.20 +.13 +1.0 LSC Com N LKSD 1.04 8.5 18.64 10.64 204 12.19 783 13.26 12.14 -.04 -19.5 LSI Ind lf Q LYTS .20 3.9 24 8.88 4.14 85 5.18 272 5.24 4.96 +.01 -24.7 LTC Prp N LTC 2.28f 5.0 14 49.59 34.46 168 45.37 617 46.54 45.16 -1.08 +4.2 LaJollaPh Q LJPC 41.36 20.25 566 22.34 1554 23.99 22.01 -.70 -30.6 LaZBoy N LZB .48 1.5 18 39.15 24.05 249 32.10 1465 33.33 31.75 -1.03 +2.9 LabCp N LH 20 190.36 146.68 540 167.67 2500 172.85 167.10 -5.20 +5.1sLadderCap N LADR 1.30 7.5 16 17.45 12.99 498 17.33 2305 17.45 17.22 -.04 +27.1 LadThalFn A LTS .05 1.7 3.84 2.42 1582 2.92 1947 3.48 2.61 -.53 -7.6tLadTh pfA A LTSpA 2.00 8.2 25.95 24.75 136 24.30 193 25.94 22.85 -1.64 -4.0 LadThal27 n A LTSL 1.63 6.7 25.17 23.51 39 24.30 146 24.71 24.05 +.12 -2.5 LakeldB Q LBAI .46 2.4 18 21.90 15.06 72 19.25 495 19.40 19.10 -.05 Lakelnd s Q LKFN 1.04 2.1 20 52.43 41.30 54 48.66 191 49.56 48.39 -.61 +.4 LakeInd Q LAKE 10 16.85 12.20 19 13.60 42 13.60 13.10 +.34 -6.5 LamResrch Q LRCX 4.40 2.8 15 234.88 156.83 3191 159.58 14587 172.92 158.52 -13.51 -13.3 LamarAdv Q LAMR 3.64 4.7 26 79.17 61.36 248 77.60 1436 78.09 76.38 +.55 +4.5 LambWst n N LW .77 1.1 25 73.19 44.92 366 66.83 2264 67.89 66.54 -.77 +18.4 LancastrC Q LANC 2.40 1.5 37 160.98 115.81 91 157.39 290 159.72 154.62 +1.72 +21.8 Landcad n Q LCA 10.50 9.89 19 10.20 590 10.24 10.19 -.02 +2.6 Landcad un Q LCAHU 13.08 9.65 1 10.06 4 11.16 10.06 -1.07 -4.4 Landec Q LNDC 17 15.60 11.42 43 13.00 217 13.40 12.70 -.45 +3.2 LandBncp Q LARK .80b 2.7 30 29.48 25.73 1 29.20 7 29.25 28.83 +.20 +.7 LandmInfr Q LMRK 1.47 11.4 20 18.75 12.68 63 12.90 252 13.30 12.80 -.05 -28.7 LandIn pfA Q LMRKP 2.00 8.1 26.14 21.76 1 24.79 19 24.79 24.68 +.08 -1.9 LndInf un B Q LMRKO 1.98 8.2 25.59 22.15 5 24.15 18 24.34 24.02 -.20 -5.3 LandInf pfC Q LMRKN 1.75 7.7 25.22 22.07 2 22.77 29 22.77 22.25 +.25 -6.1 LandsEnd Q LE 20 31.15 10.55 680 20.03 4604 27.40 19.55 -5.68 +2.4sLandstar Q LSTR .66f .5 27 123.00 92.55 423 122.55 1791 124.10 115.60 +6.75 +17.7 Lannett N LCI 3 30.35 4.60 1121 5.65 7569 5.85 5.20 +.30 -75.6 Lantheus n Q LNTH 5 24.45 12.80 229 15.40 989 16.05 15.00 -.70 -24.7 Lantronix Q LTRX 6.47 1.78 111 5.94 720 6.10 5.23 +.62 +194.1 LaredoPet N LPI 3 13.40 7.41 2690 7.77 9278 8.35 7.69 -.52 -26.8tLVSands N LVS 3.00 4.9 17 81.45 60.57 7359 60.62 29422 65.42 59.75 -4.80 -12.8 LaSalleH N LHO .90m 2.6 55 36.13 24.10 4862 34.81 17417 35.30 34.46 -.30 +24.0 LaSalH pfI N LHOpI 1.59 6.3 25.80 23.87 32 25.17 42 25.23 25.10 +.05 +.3 LaSalHt pfJ N LHOpJ 1.58 6.3 25.99 23.67 4 24.90 14 25.04 24.84 -.04 -3.3tLatam Air N LTM 17.39 8.45 244 8.90 1546 9.16 8.45 -.38 -36.0 LatAmDisc N LDF .03e .3 13.25 9.27 12 10.63 28 10.79 10.21 -.18 -7.4 LattDvMkt N RODM .62e 2.2 31.02 27.67 142 28.27 1400 28.76 28.20 -.70 -3.2 LattEmMkt N ROAM .43e 1.9 28.12 22.08 3 22.38 37 22.79 22.26 -.63 -13.2 Latt RE n N RORE 16.15 13.27 2 15.76 5 16.11 15.75 -.24 +1.7 LattUSEqt N ROUS .39e 33.70 27.71 12 33.09 107 33.49 33.05 -.39 +5.8 LattGblSC N ROGS .57e 1.8 33.42 29.19 1 31.24 9 31.91 31.23 -.83 -1.0 HrtLoVol n N LVIN 29.40 26.45 0 26.83 2 27.10 26.73 -.57 -3.3 Lattice Q LSCC 8.40 5.05 1338 7.64 5960 8.33 7.61 -.55 +32.2 LaureatE n Q LAUR 16.99 10.46 410 15.35 1938 16.03 14.94 -.62 +13.2sLawsn Q LAWS 10 36.90 21.00 12 34.40 99 36.90 33.44 +.70 +39.0 LazGlobTR N LGI .95 5.5 19.39 16.50 28 17.32 218 17.99 17.19 -.58 -3.8 Lazard N LAZ 1.76 3.8 12 60.00 40.50 537 45.82 3109 48.60 45.77 -2.32 -12.7 LazWldDiv N LOR .69 6.8 12.63 9.99 24 10.11 122 10.25 10.05 -.16 -13.1 Lazydays n Q LAZY 26 11.10 7.25 2 7.65 15 7.79 7.50 -.09 -31.1 LeMaitreV Q LMAT .28 .8 40 41.28 28.23 106 34.96 492 37.55 34.56 -2.55 +9.8 LeafGrp N LEAF 12.05 6.40 35 10.90 149 11.25 10.80 -.15 +10.1 LeapTh n Q LPTX 10.25 4.90 65 7.09 280 7.64 6.90 -.28 +13.6 LearCorp N LEA 2.80 1.8 11 206.36 149.39 581 158.10 3705 162.53 156.88 -4.10 -10.5 Lee Ent N LEE 6 3.30 1.95 261 2.75 580 2.90 2.70 -.10 +17.0 LegacyAc n N LGC 9.91 9.51 3 9.71 65 9.73 9.65 +.01 +.8 LegacyA un N LGC/U 10.19 9.82 0 10.15 306 10.15 10.12 +2.1 LegacyRes Q LGCY 10.54 1.07 263 5.27 1068 5.57 5.01 -.12 +227.3 LegcyR pf Q LGCYP 2.00 12.7 19.25 3.69 1 15.70 17 16.00 14.27 +.20 +234.0 LegcyR pfB Q LGCYO 2.00 13.1 19.24 3.69 10 15.25 109 16.00 14.42 -.10 +225.2sLegacyTxF Q LTXB .64 1.4 20 47.18 34.58 182 46.45 786 47.18 45.92 +.18 +10.0tLeggMason N LM 1.36 4.5 8 47.13 30.52 692 30.50 3069 31.51 30.14 -.70 -27.3 LegMas56 n N LMHA 28.47 25.57 7 26.24 43 26.40 26.11 -.12 -3.7 LegM 5,4 56 N LMHB 25.73 23.37 76 24.56 226 24.81 24.48 -.16 -2.8 LM DevDvr Q DDBI 31.49 28.37 28.61 3 28.97 28.61 -.86 -3.6 LM EMDvr Q EDBI 35.60 28.28 28.51 2 28.96 28.41 -.57 -13.7 LM USDvrs Q UDBI 34.50 29.78 33.24 0 33.24 33.24 -.53 +5.4 LM LoVHiD Q LVHD 32.10 28.75 20 31.26 108 31.49 30.98 +.15 -.8 LM IntLoV N LVHI 28.95 25.85 0 26.91 17 27.28 26.81 -.27 -4.5 LM EM LoV N LVHE 31.44 25.67 1 27.94 2 28.09 27.65 -.02 +1.5 LM Gl Inf n Q INFR 30.39 27.00 1 27.70 3 28.01 27.70 -.18 -6.0 LM SC Qu n Q SQLV 31.00 23.95 18 30.35 20 30.72 30.35 -.48 +11.4 LeggPlat N LEG 1.52f 3.3 21 51.99 39.57 770 45.71 3770 46.42 44.85 +.27 -4.2 LeGS3.5s34 N JBK 1.59 6.1 27.30 23.63 4 25.80 7 26.34 25.70 -.45 +2.6 LeidosHld N LDOS 1.28a 1.8 25 72.30 55.76 750 69.83 2667 71.35 69.57 -.94 +8.1 LeisAcq n Q LACQ 9.75 9.55 9.69 1 9.70 9.69 LeisAcq un Q LACQU 10.28 9.30 1 10.18 1 10.18 10.18 -.02 +2.7sLejuHldgs N LEJU .20e 2.30 .96 91 1.90 1172 2.30 1.86 -.31 +31.9 LendgTree Q TREE 404.40 205.45 82 248.65 528 258.55 240.45 -4.70 -27.0 LendingClb N LC 72 6.56 2.57 1905 3.60 8739 3.79 3.54 -.01 -12.8 LennarA N LEN .16 .3 13 72.17 48.71 2958 50.53 9275 53.30 50.44 -1.14 -20.1 LennarB N LEN/B .16 .4 11 58.65 39.76 16 40.93 134 43.27 40.93 -1.25 -20.8sLennox N LII 2.56f 1.1 29 227.76 160.63 299 226.98 1024 229.50 221.30 +4.17 +9.0 Leo Hld un N LHC 10.90 9.40 10.26 213 10.40 10.18 -.04 +2.9 LevelBr n A LEVB 5.52 2.74 7 3.10 116 3.49 3.01 -.39 -28.7 LevOneBc n Q LEVL .03p 59 30.79 25.51 11 27.95 19 28.00 27.50 +.22 -4.5 LexiPhm rs Q LXRX 15.00 7.67 226 11.06 1074 11.59 10.86 -.51 +11.9 LexnFint n Q LX 63 20.00 9.55 382 10.12 1397 11.68 10.11 -1.74 -27.2 LexRltyTr N LXP .71 8.3 16 10.65 7.59 2539 8.60 11725 9.09 8.55 -.74 -10.9 LexRT pfC N LXPpC 3.25 6.5 54.43 48.25 0 50.10 3 50.17 49.75 -.44 -2.4 LianlouSm Q LLIT 3.69 1.25 5 1.44 20 1.59 1.44 -.04 -17.9 Libbey A LBY .47 4.9 11.54 4.60 297 9.59 1547 10.22 9.00 -.24 +27.5 LbtyASE N USA .72e 10.8 6.82 5.62 823 6.64 3823 6.72 6.61 -.04 +5.4 LbtyASG N ASG .38e 5.5 7.28 4.95 34 6.95 254 7.09 6.87 +.07 +25.5 LibBrdbdA Q LBRDA 103.95 67.75 86 79.64 502 81.97 79.11 -1.36 -6.4 LibBrdbdC Q LBRDK 104.66 68.33 273 79.67 2342 82.17 79.12 -1.42 -6.4 LibExpA n Q LEXEA 56.82 35.89 437 45.48 1327 46.10 43.47 -.67 +2.6 LibtyGlobA Q LBTYA 39.73 25.87 2784 26.64 10317 26.95 25.93 -.17 -25.7tLibtyGlobB Q LBTYB 39.00 26.75 26.90 1 26.90 26.75 -.65 -24.3tLibtyGlobC Q LBTYK 37.86 25.05 3103 25.70 9851 25.93 25.05 -.19 -24.1 LibLA A n Q LILA 24.00 17.37 139 20.20 588 20.46 19.31 +.49 -6.4 LibLA C n Q LILAK 23.92 17.55 273 20.02 1496 20.34 19.08 +.39 -6.4 LibMSirA n Q LSXMA 48.57 38.61 411 46.27 1874 47.41 45.76 -.47 +16.7sLibMSirB n Q LSXMB 49.09 38.62 2 49.94 2 49.94 47.92 +2.31 +12.2 LibMSirC n Q LSXMK 48.56 38.52 419 46.48 2006 47.75 46.00 -.56 +17.2 LibMBrA n Q BATRA 27.38 21.35 39 25.74 201 26.80 25.05 -.94 +16.7 LibMCFor Q FWONK 41.14 28.37 1019 35.12 4049 37.55 35.04 -1.84 +2.8 LibMAFor Q FWONA 39.37 27.22 105 33.33 663 35.23 33.27 -1.65 +1.9 LibMBrC n Q BATRK 27.35 21.53 176 25.76 575 26.76 25.10 -.81 +15.9 LibOilSv n N LBRT .05p 48 23.90 16.00 711 16.38 2994 19.64 16.31 -3.21 -28.5 LibtProp N LPT 1.60 3.7 15 45.40 37.77 512 43.00 2774 43.81 42.58 -.75 LibTripA A Q LTRPA 18.30 7.90 179 14.50 1235 15.75 14.25 -1.35 +53.8 LifeStorg N LSI 4.00 4.1 33 102.91 74.43 227 96.43 1466 98.61 95.75 -1.17 +8.3 LifePtHlth Q LPNT 61 65.35 41.45 233 64.45 1655 64.50 64.25 +.05 +29.4 LifetimeBr Q LCUT .17 1.5 25 19.70 10.00 33 11.20 63 11.60 11.05 -.45 -32.1sLifevant rs Q LFVN 13.29 3.20 131 12.65 806 13.29 12.45 +.09 +165.8tLifewayFds Q LWAY 11 10.75 3.28 19 3.32 95 3.66 3.28 -.28 -58.5 LigandPh Q LGND 44 261.33 126.50 338 254.54 1579 260.43 245.96 -5.15 +85.9 LightPath Q LPTH 4.10 1.97 32 2.08 268 2.14 2.03 -.06 -6.4 Lightbrdg rs Q LTBR 4.80 .85 234 1.00 642 1.04 .98 -.01 -18.0tLightInBox N LITB 3.46 1.40 3 1.40 74 1.65 1.40 -.25 -39.1 LilisEn n A LLEX 6.30 3.10 240 5.04 1542 5.69 4.96 -.28 -1.4 Limbach n Q LMB 15.22 9.25 4 9.60 35 9.99 9.45 +.15 -30.6 LimelghtN Q LLNW 6.05 3.46 523 4.80 2643 5.06 4.59 -.27 +8.8 LimestBcp Q LMST 17.65 11.40 9 15.28 25 15.64 14.90 -.07 +6.7sLimoneira Q LMNR .25 .8 24 31.49 19.62 189 32.36 641 32.43 30.46 +1.51 +44.5 LincEdSv Q LINC .08 3.5 2.87 1.49 45 2.27 58 2.34 2.16 +.07 +12.4 LincElec Q LECO 1.56 1.7 25 101.34 81.48 875 91.45 3104 94.43 90.72 -2.71 -.1 LincNat N LNC 1.32 2.0 9 86.68 61.18 1339 65.06 4850 67.33 64.72 -.52 -15.4 LindbladEx Q LIND 77 15.88 8.66 53 14.66 339 15.48 14.63 -.53 +49.7 Lindblad wt Q LINDW 2.00 1.35 1.36 -1.4 Lindsay N LNN 1.24f 1.4 46 103.03 83.57 38 91.48 397 95.00 88.78 -4.29 +3.7 LineCp n N LN 47.81 34.58 59 41.40 316 44.30 41.20 -4.21 +1.0 LionsGat A N LGF/A .36 1.6 36.48 21.54 353 22.69 1791 23.41 22.24 -.83 -32.9 LionsGat B N LGF/B .36 1.7 34.41 19.97 217 21.55 1386 22.45 21.34 -.90 -32.1 Lipocine Q LPCN 4.38 1.03 69 1.57 429 1.70 1.45 +.08 -54.4sLiqTech A LIQT 1.61 .26 2233 1.62 7530 1.67 1.28 +.35 +185.2sLiquidTch n Q LQDA 18.33 10.52 73 17.15 299 18.96 15.50 +1.81 +54.5 Liquidity Q LQDT 8.00 4.34 48 6.80 183 7.25 6.80 -.40 +40.2 LithiaMot N LAD 1.16 1.4 10 127.99 78.85 319 82.09 939 86.82 81.11 -4.31 -27.7 Littelfuse Q LFUS 1.72f .8 44 238.11 182.03 69 219.28 456 225.85 218.91 -4.28 +10.8 LivaNova n Q LIVN 42 127.85 62.55 402 124.63 1698 127.16 122.25 -.92 +55.9 LiveNatn N LYV 52.84 35.94 1371 49.92 4506 50.62 48.83 +.24 +17.3 LiveOakB n Q LOB .12 .4 12 32.95 20.75 107 29.65 483 30.85 29.50 -.60 +24.3tLiveVent rs Q LIVE 26.50 9.74 6 9.59 49 10.44 9.59 -.78 -40.0 LiveXLve n Q LIVX 11.11 3.43 37 4.89 274 5.63 4.82 -.18 +22.3sLivePrsn Q LPSN 27.30 10.80 425 26.45 1739 27.30 25.75 -.45 +130.0 LloydBkg N LYG .47a 15.6 4.21 3.02 2741 3.04 15899 3.18 3.04 -.05 -18.9 LockhdM N LMT 8.00 2.4 40 363.00 291.52 1292 328.53 4801 330.88 317.60 +8.12 +2.3 Loews N L .25 .5 14 53.59 45.01 945 49.66 4459 50.53 49.39 -.65 -.7 Logitech Q LOGI .63e 1.4 34 49.96 32.66 280 46.55 1381 48.78 46.54 -2.92 +38.4 LogMeIn Q LOGM 1.20 1.4 76 134.80 77.05 1361 84.05 4558 86.35 81.98 -1.90 -26.6 LomaNeg n N LOMA 9 26.89 6.36 429 7.76 2718 8.22 6.94 +.21 -66.3 LoneRs n Q LONE 11.24 2.81 71 8.30 445 9.22 8.25 -.79 +109.1tLongAcq un Q LOACU 10.19 10.00 1 10.14 29 10.17 10.00 -.01 +.1 LoopInd n Q LOOP 19.00 8.01 28 9.65 98 10.54 9.01 -.23 -33.4 LoralSpac Q LORL 51.75 36.85 33 43.25 178 44.25 42.80 -1.10 -1.8 LaPac N LPX .13p 12 31.19 25.37 1271 29.47 6708 29.78 28.56 +.31 +12.2 Lovesac n Q LOVE 25.01 19.33 42 21.15 167 21.75 20.25 +.51 -11.8sLowes N LOW 1.92f 1.8 23 110.78 75.03 3826 109.59 16288 110.78 108.03 +.84 +17.9 LoxoOncol Q LOXO 208.95 71.45 136 160.97 1033 170.62 159.43 -8.01 +91.2tLubys N LUB 3.20 1.91 59 1.86 198 2.05 1.86 -.16 -29.5slululemn gs Q LULU 68 160.00 57.19 2051 150.82 11756 160.00 150.59 -4.11 +91.9tLumberLiq N LL 41.33 16.90 797 16.80 2968 17.86 16.78 -.63 -46.5 Lumentm n Q LITE 9 74.40 41.95 1658 65.80 6757 69.32 64.60 -2.10 +34.6 Luminex Q LMNX .24 .8 37 35.37 18.62 249 28.34 1228 28.74 27.48 +.13 +43.9 LunaInn h Q LUNA 4.32 1.46 42 3.61 134 3.84 3.60 -.11 +48.6 LuthBur n Q LBC .13e 1.1 13.60 10.49 117 11.95 317 11.97 11.36 +.55 -.7 Luxoft N LXFT 23 59.05 31.50 250 46.80 629 47.05 45.70 +.20 -16.0 Lydall N LDL 14 60.00 37.50 62 41.10 305 42.95 40.43 -1.70 -19.0 LyonBas A N LYB 4.00 3.7 9 121.95 88.81 2709 108.63 9964 113.24 107.56 -4.15 -1.5M -:M&T Bk N MTB 4.00f 2.2 18 197.37 141.12 676 178.81 3465 180.77 176.51 +1.66 +4.6 M&TBk pfA N MTBp 63.75 6.3 1090.00 1009.50 1010.00 0 -7.3 MACOM Q MTSI 46.33 15.46 411 21.89 1716 23.23 21.65 -1.16 -32.7tMAG Slv g A MAG 13.09 7.37 192 7.43 783 7.68 7.31 -.22 -39.9 MAM Soft Q MAMS 20 9.42 6.59 19 8.25 27 8.59 7.98 +.21 +9.9 MB Fncl Q MBFI .96 2.0 21 51.59 38.38 288 48.71 1458 49.14 48.29 +.25 +9.4 MB Fin pfC Q MBFIO .39p 26.48 24.20 8 25.52 54 26.21 25.50 -.58 -2.9 MBIA N MBI 11.62 6.04 460 10.45 2066 10.64 10.21 +.18 +42.8 MBT Fnl Q MBTF .40f 3.6 16 11.60 9.43 18 11.10 67 11.25 10.85 +.15 +4.7sMCBC n Q MCFT 16 31.26 16.92 823 34.57 1542 34.68 27.19 +7.00 +55.6 MDC N MDC 1.20 3.9 11 35.18 26.45 350 31.09 1746 33.03 31.06 -.61 -2.5 MDC Pr gs Q MDCA .84 18.8 1 12.26 3.80 186 4.48 668 4.80 4.45 -.38 -54.1 MDU Res N MDU .79 2.8 23 29.62 24.29 412 27.72 1828 28.23 27.68 -.17 +3.1 MEI Phrm Q MEIP 5.14 1.79 317 4.30 1621 4.58 4.11 +.12 +104.8 MER Tel rs Q MTSL 6.45 .99 306 1.65 1101 1.90 1.45 -.08 -21.8 MFA Fncl N MFA .80 10.3 10 8.90 6.72 3156 7.77 13389 7.78 7.63 +.11 -1.9 MFA Fn42 N MFO 2.00 7.8 26.36 25.32 2 25.74 41 25.75 25.72 -.01 -2.4 MFA pfB N MFApB 1.88 7.5 25.88 23.96 15 25.03 86 25.65 25.03 -.08 -1.1 MFC Bcp N MFCB 9.62 5.69 0 6.06 50 6.23 5.78 -.10 -22.2 MFS CAMu A CCA .60 5.8 14.00 10.16 30 10.30 76 10.41 10.30 -.04 -10.5 MCR N MCR .72a 9.1 8.72 7.74 94 7.87 430 7.99 7.86 -.08 -7.2 MGF N MGF .41 9.2 4.98 4.45 48 4.46 180 4.55 4.45 -6.9 MFS HInM N CXE .30 5.9 5.51 4.82 30 5.05 180 5.18 5.05 -.12 -3.6 MFS HYMu N CMU .28 6.0 4.89 4.37 24 4.58 213 4.60 4.55 +.03 -.9 MFS IHI N CIF .25 9.5 3.02 2.46 14 2.62 168 2.64 2.61 -.01 -10.9 MIN N MIN .42 11.1 4.30 3.76 134 3.79 695 3.82 3.78 -.02 -8.7 MFS InvG N CXH .50 5.5 10.32 9.08 19 9.12 50 9.25 9.12 -.08 -6.1 MMT N MMT .52 9.2 6.27 5.46 118 5.62 612 5.70 5.61 -.08 -7.4 MFM N MFM .38 5.7 7.27 6.41 45 6.70 251 6.85 6.70 -.06 -2.5 MFV N MFV .58 10.1 6.84 5.34 16 5.73 83 5.74 5.61 +.10 -3.2 MGE Engy Q MGEE 1.35f 2.0 30 68.10 51.05 35 66.35 241 66.95 64.70 +.90 +5.2 MGIC Inv N MTG 9 16.21 9.97 1957 12.98 11276 13.30 12.67 +.26 -8.0 MGMGrPr n N MGP 1.72f 5.8 31.83 25.31 1184 29.79 2823 30.79 28.81 -.94 +2.2 Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Continued on next page Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 12 www.sunnewspapers.net The Sun/Saturday, September 8, 2018

PAGE 68

tMGM Rsts N MGM .48 1.8 8 38.41 26.83 8772 26.75 39004 28.78 26.47 -2.12 -19.9 MGP Ing Q MGPI .32a .4 47 99.73 56.38 160 79.03 608 80.44 76.03 +1.92 +2.8tMI Homes N MHO 11 37.41 24.28 242 24.25 1125 26.33 24.22 -1.66 -29.5 MICT Inc Q MICT 1.94 .65 10 1.21 72 1.30 1.20 -.05 +8.0 MKS Inst Q MKSI .80 .9 12 128.28 81.35 382 85.10 1848 93.05 84.00 -7.80 -9.9 MMA Cap Q MMAC 4 30.58 23.70 4 27.15 30 27.95 26.60 +.51 +11.7 MPG pfA N MPGpA 25.85 MPLX LP N MPLX 2.51 7.1 32 39.38 31.60 1395 35.49 5962 36.57 35.09 +.02 +.1 MRC Glbl N MRC 20 22.98 14.01 608 18.82 3687 20.59 18.53 -1.79 +11.2 MSA Safety N MSA 1.52 1.5 60 104.04 70.28 105 103.09 480 103.81 98.83 +2.00 +33.0 MSB Fin Q MSBF .87a 4.1 21.95 17.10 1 21.25 20 21.40 20.90 +.25 +19.4 MSC Ind N MSM 2.32 2.7 15 99.94 67.93 392 85.73 1774 88.74 84.98 +.25 -11.3sMSCI Inc N MSCI 1.52 .8 44 184.22 111.45 471 179.18 2165 184.22 177.81 -1.08 +41.6 MSG Netw N MSGN 11 26.30 16.25 230 24.25 1189 24.55 23.60 -.05 +19.8 MTGE Inv Q MTGE 2.00 10.1 8 20.20 16.15 19.80 2085 19.95 19.65 +.20 +7.0 MTGE pfA Q MTGEP 2.03 7.8 27.42 25.00 25.95 11 26.05 25.80 +.02 -.6 MTS Q MTSC 1.20 2.2 15 57.50 42.00 37 53.80 173 54.25 53.10 -.30 +.2 MTchAcq n Q MTEC 11.80 9.17 10.10 89 10.11 9.85 +.13 +5.0 MTchAc un Q MTECU 11.48 9.94 11.10 9 11.10 10.73 +.10 +10.2 MV OilTr N MVO .76e 7.3 8 12.21 4.94 9 10.38 126 10.45 10.10 +.13 +23.6 MVB Fin n Q MVBF .12f .7 20.40 15.36 2 18.10 23 18.25 17.87 -.14 -10.0 MVC Cap N MVC .60 6.5 10.97 9.25 43 9.27 126 9.35 9.27 -.05 -12.2 MVC 22 n N MVCD 1.56 6.1 27.25 25.12 1 25.64 9 25.74 25.55 +.04 -.8 MYOS Q MYOS 2.50 1.03 7 1.36 39 1.40 1.31 +.03 +.3 MYR Grp Q MYRG 22 40.81 24.13 56 33.21 309 34.78 33.10 -1.56 -7.1 MacQUtlDv N MFD 1.20 11.2 14.00 10.71 45 10.75 190 11.02 10.71 -.25 -13.5 MacQGInf N MGU 1.48 6.7 26.50 21.32 102 22.02 223 22.27 21.88 +.04 -14.6 Macatawa Q MCBC .24 1.9 21 12.92 9.25 24 12.46 70 12.56 12.32 -.01 +24.6 Macerich N MAC 2.96 5.3 31 69.73 52.45 1479 55.82 5244 58.95 55.64 -2.92 -15.0 MackCali N CLI .80 3.9 10 24.04 15.86 388 20.67 1871 21.82 20.48 -1.17 -3.2 MackFn Q MFNC .48 2.9 15 17.58 14.07 9 16.49 19 17.29 16.17 +.14 +3.7 Macquarie N MIC 5.24e 11.2 9 75.09 36.20 548 46.60 2860 47.24 46.31 -.44 -27.4 MacroGen Q MGNX 32.74 16.12 146 21.51 1267 22.29 20.65 -.36 +13.2 Macys N M 1.51 4.3 11 41.99 17.41 5704 35.51 31516 36.79 35.05 -1.04 +41.0 MadCvCall N MCN .72 9.2 7.92 7.09 48 7.82 167 7.86 7.80 -.03 +1.3 MadSqGd n N MSG 96 330.00 205.22 366 308.40 1333 311.66 296.93 +6.46 +46.3 MadStSec N MSP 1.04 8.7 12.16 10.72 11 11.96 44 12.03 11.88 -.04 +2.2 MadrigP rs Q MDGL 325.98 16.91 132 223.00 718 246.84 218.83 -16.21 +142.9 Magal Q MAGS 6.48 4.20 7 5.42 59 5.52 5.36 -.09 +7.1 MagellnHlt Q MGLN 18 112.25 71.03 218 76.30 767 76.85 72.55 +2.80 -21.0 MagellMid N MMP 3.83f 5.6 20 75.82 54.82 687 68.06 3267 69.40 67.55 -.19 -4.1 Magenta n Q MGTA 16.33 11.45 77 12.61 250 15.88 12.06 -1.99 -13.2 MagicSft Q MGIC .29e 3.2 20 9.50 7.75 16 9.00 89 9.15 8.80 -.10 +7.4 MagicJack Q CALL 8.70 5.55 10 8.60 179 8.65 8.55 +1.8 Magna g s N MGA 1.32f 2.5 9 67.47 47.66 1323 52.09 4863 53.85 51.53 -2.03 -8.1 MagnaChip N MX 7 13.40 8.85 138 10.70 526 11.20 10.60 -.30 +7.5 MagneG rs Q MNGA 11.40 .19 940 .19 5770 .22 .19 -.01 -96.0 MagyarBc Q MGYR 68 13.75 12.01 0 12.25 2 12.55 12.25 -.06 -4.3tMaidenH Q MHLD .20m 7.8 9.10 3.05 3207 2.58 8637 3.80 2.55 -1.23 -61.0 Maiden prA N MHpA 2.06 10.8 25.65 18.80 128 19.08 239 23.11 19.00 -4.03 -22.8 Maiden pfC N MHpC 1.78 9.9 26.26 16.73 66 18.07 130 21.09 17.93 -2.98 -26.0 MaidnH pfD N MHpD 1.68 10.6 25.05 14.85 90 15.90 231 19.50 15.75 -3.30 -24.1tMaidenHld n N MHLA .60 3.9 26.60 16.68 153 15.55 282 19.50 15.26 -4.02 -32.4 MaidHld 43 N MHNC 1.94 10.2 26.75 18.64 110 19.08 280 22.88 19.00 -3.48 -21.9 MainStCap N MAIN 2.28f 5.7 14 41.79 34.37 138 39.83 690 40.40 39.76 -.53 +.3 MainSDTMu N MMD 1.18 5.9 20.49 18.54 37 20.07 162 20.22 19.80 +.19 +1.2 Majesco n A MJCO 9.27 4.84 2 7.01 15 7.20 7.00 -.14 +30.5 MMyTrip Q MMYT 41.70 22.40 516 29.75 1921 31.95 28.95 -1.90 -.3sMalibuBoat Q MBUU 39 59.57 25.98 363 52.39 2273 59.57 47.58 +4.18 +76.2 Mallinckdt N MNK 41.31 11.65 2097 33.00 8968 34.44 32.40 -1.46 +46.3 MalvernBc Q MLVF 13 28.20 21.00 2 24.55 32 24.75 24.55 -.05 -6.3 MamEngy n Q TUSK .13p 42.30 13.07 269 26.48 1554 28.17 25.64 -1.00 +34.9sManTech Q MANT 1.00 1.5 22 68.11 39.48 175 66.61 607 68.11 65.11 +.54 +32.7 ManchUtd N MANU .36 1.4 2 27.70 16.05 31 25.40 1047 26.60 25.25 -.80 +28.3sManhAssc Q MANH 37 58.56 39.10 225 58.00 1370 58.64 55.86 +.01 +17.1 ManhBrCa Q LOAN .48 7.3 15 8.00 5.50 35 6.55 101 6.90 6.50 -.10 +10.2 Manitex Q MNTX 13.26 7.28 64 11.23 232 11.28 10.09 +.65 +17.0 Manitowc rs N MTW 44.03 21.18 372 22.64 1470 23.39 22.23 -.55 -42.5 MannKd rs Q MNKD 6.96 .98 13076 1.78 164794 3.04 1.51 +.68 -23.3 Mannatech Q MTEX 2.00f 9.8 24 22.40 13.50 5 20.49 18 20.70 19.00 +1.39 +36.6 ManngNap N MN .32 11.4 12 4.35 2.55 12 2.80 117 2.90 2.65 -.10 -22.2 ManpwrGp N MAN 1.86 2.1 10 136.93 81.85 731 88.25 2208 94.24 88.08 -5.48 -30.0tManulife g N MFC .88 22.16 17.66 1511 17.66 7864 18.18 17.51 -.64 -15.3 MarathnO N MRO .20 1.0 22.74 11.09 6676 20.52 37385 21.80 19.83 -.99 +21.2 MaraPat rs Q MARA 10.03 .82 439 .88 4618 1.07 .87 -.10 -78.5sMarathPt s N MPC 1.84 2.2 12 85.34 50.52 3585 82.51 20253 85.34 81.52 +.22 +25.1 MarchxB Q MCHX .50e 3.20 2.51 33 2.82 106 2.88 2.76 -.06 +2.4 MarcusMill N MMI 21 41.45 24.34 89 35.16 544 36.42 35.06 -1.25 +7.8sMarcus N MCS .60f 1.4 33 41.78 23.55 83 41.40 764 41.78 40.25 +.80 +51.4 MarinSft rs Q MRIN 15.45 3.25 2 3.40 19 3.65 3.25 +.05 -69.0 MarPet Q MARPS .32e 8.0 8 4.85 2.83 0 4.02 4 4.10 4.00 -.01 +18.2 MarineP N MPX .40 2.0 36 23.19 12.00 10 19.92 51 19.93 19.09 +.28 +56.4 MarineMx N HZO 22 25.05 14.95 183 22.95 904 23.00 21.80 +.45 +21.4 MarinusPh Q MRNS 9.87 2.85 283 6.86 1409 7.39 6.67 -.28 -15.9 Markel N MKL 68 1228.32 995.30 17 1200.44 114 1214.97 1190.04 -8.36 +5.4 MktAxess Q MKTX 1.68 .9 49 229.84 171.45 238 186.96 1049 195.53 182.03 -2.86 -7.3 MarlinBs Q MRLN .56 2.0 16 31.95 20.26 11 27.90 47 28.50 27.05 -.70 +24.6 MAR Q MAR 1.64f 1.3 28 149.21 101.11 2914 126.61 11952 126.72 123.56 +.14 -6.7 MarriotVac N VAC 1.60 1.4 19 154.14 107.17 856 115.32 3400 119.78 114.30 -3.68 -14.7 Marrone Q MBII 3.39 .85 203 2.06 1040 2.14 1.93 -.03 +87.3 MarshM N MMC 1.66f 1.9 24 87.89 77.41 1452 85.73 7642 85.91 84.20 +1.10 +5.3 MartenTr s Q MRTN .10 .4 34 29.60 17.50 166 22.55 908 22.95 21.60 +.50 +11.1 MartMM N MLM 1.92f 1.0 29 241.33 189.27 473 196.26 2350 201.45 195.00 -2.46 -11.2 MartinMid Q MMLP 2.00 17.8 18 17.46 10.99 131 11.25 477 11.35 11.15 -.10 -19.6 MarvellTch Q MRVL .24 1.2 26 25.18 17.20 36017 19.45 74139 20.90 19.28 -1.23 -9.4 Masco N MAS .42 1.1 19 46.45 35.79 1961 37.73 11133 38.37 37.29 -.24 -14.1sMasimo Q MASI 50 120.45 80.69 335 118.20 1710 120.45 116.13 +.31 +39.4 Masonite g N DOOR 12 75.95 58.40 117 68.30 645 68.70 66.50 +1.35 -7.9 Mastec N MTZ 10 55.53 39.20 1038 40.65 4182 43.60 40.20 -3.15 -17.0sMastechD s A MHH 25 11.49 4.24 25 10.77 136 11.49 10.50 +.27 sMasterCrd N MA 1.00 .5 49 217.35 131.68 3233 211.09 14260 217.35 209.70 -4.47 +39.5 MatadorRs N MTDR 24 35.22 22.87 1103 30.82 4578 33.08 30.53 -1.92 -1.0sMatch n Q MTCH 41 52.81 22.02 1816 51.89 7820 52.81 48.72 +1.84 +65.7 Materialise Q MTLS 16.50 11.23 31 14.55 157 15.10 14.35 -.60 +14.5 Materion N MTRN .42 .7 38 65.10 37.55 84 60.35 485 64.05 60.10 -3.45 +24.2 MatinasB n A MTNB 1.60 .32 130 .45 998 .51 .42 -.01 -60.9 MatlinPr n Q MPAC 10.09 9.70 0 10.00 46 10.05 9.99 +.01 +2.5 MatrixSv Q MTRX 21.95 12.05 137 21.00 534 21.15 20.25 +.10 +18.0 Matson N MATX .80 2.2 7 40.32 25.55 107 36.23 556 37.81 36.02 -1.13 +21.4 Mattel Q MAT .60 3.8 19.21 12.21 3090 15.68 11702 15.90 15.17 +.25 +2.0 MatthInt Q MATW .76 1.5 18 65.10 47.70 67 52.35 313 52.65 50.80 +.45 -.9 MauiLand N MLP 63 18.80 9.95 17 12.65 102 12.80 12.55 -.05 -26.9tMaxarTc n N MAXR 1.48 4.5 67.30 28.77 519 33.15 2362 33.20 28.77 +2.10 -48.5 MaximIntg Q MXIM 1.84f 3.1 24 74.94 45.65 2050 58.77 7580 61.23 58.61 -1.70 +12.4 Maximus N MMS .18 .3 19 72.71 59.77 200 65.27 1118 66.46 64.98 -1.23 -8.8 MaxLinear N MXL 21 28.06 15.39 559 18.41 2747 19.31 18.23 -.87 -30.3tMaxwellT Q MXWL 6.61 3.22 191 3.36 1671 3.54 3.22 -.21 -41.7 MaysJ Q MAYS 21 47.00 35.30 38.15 3 38.15 37.00 -.05 -2.2 MazorRbt Q MZOR 76.56 41.60 174 47.64 1095 48.56 45.54 -.15 -7.7 McClatch rs A MNI 11.04 6.53 1 8.83 7 9.03 8.81 -.17 -1.2sMcCorm vot N MKC/V 2.08f 1.6 128.89 93.63 0 130.34 5 130.34 124.27 +5.78 +29.7sMcCorm N MKC 2.08 1.6 19 129.76 93.70 988 130.60 3304 130.86 124.53 +5.72 +28.2 McDerI rs N MDR 10 27.21 16.14 20.70 McDnlds N MCD 4.04 2.5 25 178.70 146.84 2868 163.90 12535 164.30 160.07 +1.67 -4.8 McGrathR Q MGRC 1.36 2.4 9 68.79 38.82 48 55.68 295 57.90 55.25 -2.32 +18.5tMcKesson N MCK 1.56f 1.2 11 178.86 122.49 3908 129.74 10034 130.01 122.49 +.99 -16.8 McEwenM N MUX .01 .5 2.86 1.82 1679 2.00 8224 2.10 1.88 +.03 -12.3 Mechel pf N MTLp 1.34 .60 1 .78 44 .88 .65 -.02 -25.7tMechel rs N MTL 5.73 2.38 29 2.31 120 2.69 2.30 -.35 -56.1sMedalFin Q MFIN .20 3.2 6.84 2.08 61 6.16 436 6.84 6.08 -.39 +74.5 MedalF 9 21 Q MFINL 2.25 8.7 26.96 22.95 2 25.77 2 25.77 25.47 +.21 -4.0 Medequit n N MRT .84 8.2 12.05 9.67 70 10.22 459 10.76 10.10 -.49 -8.9sMedProp N MPW 1.00 6.7 17 15.09 11.82 1676 14.89 8283 15.09 14.83 -.16 +8.1 MedTrBill Q MTBC 5.44 1.32 41 4.55 442 4.90 4.36 +.22 +74.3 MedTBill pf Q MTBCP 2.75 10.0 27.99 22.21 2 27.47 29 27.50 27.14 +.17 +8.7 MediCo Q MDCO 41.57 24.45 656 36.22 2699 39.82 35.64 -3.39 +32.5 MediciNova Q MNOV 14.50 5.21 32 11.54 286 12.50 11.20 -.63 +78.4 Medidata Q MDSO 95 88.87 59.60 226 83.37 1501 84.95 80.72 -1.61 +31.6sMedifast N MED 1.92 .8 237.43 54.06 233 236.56 864 243.77 228.00 +7.81 +238.9 MediWound Q MDWD 7.35 3.56 32 6.40 84 6.55 6.15 +.10 +43.8 MedleyCap N MCC .40m 10.2 6 6.15 3.35 274 3.93 951 4.00 3.90 -24.7 MedleyC 23 N MCV 1.53 6.0 25.98 24.17 2 25.30 12 25.34 25.03 +.10 +.2 MedleyC 21 N MCX 1.63 6.5 26.35 24.90 2 25.23 6 25.38 25.23 -.12 -2.2 Medley n N MDLX .22p 25.09 23.60 9 24.41 24 24.50 24.35 +.05 -1.5 Medley24 n N MDLQ 25.66 24.50 12 24.97 55 25.10 24.96 -.08 -1.0 MedleyMgt N MDLY .80 15.2 7.15 3.10 16 5.25 168 5.35 5.20 -19.2 Mednax N MD 12 63.04 40.56 408 47.37 2339 48.38 47.20 +.02 -11.4 Medpace n Q MEDP 49 63.97 30.62 1010 58.28 3737 61.88 56.91 -1.51 +60.7 Medtrnic N MDT 2.00 2.1 51 97.38 76.41 5658 96.32 22520 96.91 95.11 -.09 +19.3 MeetGrp Q MEET 5.35 1.84 851 5.07 4014 5.22 4.83 -.03 +79.8 MegalFn un N MFACU 10.05 9.99 202 10.00 577 10.05 10.00 -.02 -.2 MeiraGTx n Q MGTX 15.49 7.98 39 11.96 218 12.60 11.47 +.32 -20.3 MelcoResE Q MLCO .32e 1.5 68 32.95 20.46 2665 21.14 17652 23.97 20.70 -2.74 -27.2 Melinta rs Q MLNT 18.20 4.00 217 4.40 966 4.70 4.25 -.28 -72.2 Mellanox Q MLNX 68 90.45 42.25 452 75.70 2181 82.80 75.30 -7.50 +17.0 MelroseBn Q MELR .34e 25 20.50 17.60 1 19.80 19 19.90 19.75 +.05 -1.0 MenloTh n Q MNLO 39.86 6.99 231 7.75 850 8.11 7.51 +.07 -73.0 Menus n Q MRUS 26.74 14.05 18 19.28 186 21.75 19.00 -2.15 -.6 MercadoL Q MELI .60 .2 417.91 217.06 554 326.50 3541 345.60 317.77 -15.91 +3.8sMercBkA n Q MBNAA 86.41 5.97 17 14.97 74 86.41 10.05 +5.58 +149.5sMercBkB n Q MBNAB 40.00 6.00 1 10.00 15 40.00 8.00 +2.65 +66.7 MercBank Q MBWM .96f 2.8 16 38.47 28.92 27 34.60 112 35.43 34.39 -.57 -2.2 MercerIntl Q MERC .50 2.9 15 18.75 10.45 162 17.20 934 18.00 17.20 -.50 +20.3 MerchBcp n Q MBIN .24 .9 29.15 16.27 43 27.15 175 27.37 25.78 +1.04 +38.0 Merck N MRK 1.92 2.8 26 70.25 52.83 9508 69.67 33448 69.78 67.91 +1.08 +23.8 MercGn N MCY 2.50 4.7 48 60.19 41.41 170 53.44 699 54.70 53.17 -.46 sMercSys Q MRCY 70 55.38 30.11 355 54.31 1464 55.38 53.78 -.20 +5.8 Meredith N MDP 2.18 4.3 12 72.25 47.30 710 50.90 2712 52.60 48.70 -.75 -22.9 MeridBcp Q EBSB .20 1.1 24 21.85 17.20 84 17.70 444 17.95 17.63 -.20 -14.1 MeridnBk n Q MRBK 21.37 16.56 3 17.40 60 17.62 17.11 +.20 -12.9 MeridBio Q VIVO .50 3.2 26 17.10 13.53 190 15.65 711 15.95 15.20 -.05 +11.8sMeritMed Q MMSI 61 61.55 36.21 348 61.45 1511 62.70 58.10 +2.60 +42.2 Meritage N MTH 12 55.50 38.80 352 42.95 1193 44.45 42.48 -.20 -16.1 Meritor N MTOR 6 29.54 17.28 772 21.36 2876 21.65 20.91 -.30 -9.0 MerL pfK N MERpK 1.61 6.2 26.54 25.42 96 26.12 238 26.17 26.01 +.07 +.1 ML CZN46 N PIY 2.09 12.9 26.88 11.66 16.18 15 16.52 16.12 -.09 +10.0 MLRRD29 N PYS 1.58 9.3 23.00 15.98 9 16.98 44 17.30 16.75 +.40 -16.1 MLGS flt N PYT .76 3.5 22.60 20.40 0 21.96 3 22.00 21.87 -.04 +4.8 MLIdxPl33 A IPB 1.51 5.6 29.00 26.50 1 27.06 3 27.71 27.05 -.44 -2.3 MerrimP rs Q MACK 1 15.40 4.71 22 5.40 172 5.92 5.39 -.52 -47.3 Mersana n Q MRSN 23.96 8.76 63 13.71 440 14.69 13.26 -.24 -16.6sMesaAir n Q MESA 16.41 11.05 292 15.85 2195 16.41 14.00 +2.06 +34.9 MesaLabs Q MLAB .64 .3 224.95 122.35 12 199.49 45 202.90 191.82 -1.26 +60.5 MesaRoyl N MTR 1.46e 10.2 14 19.85 12.95 1 14.25 11 14.42 14.25 -.20 -22.8 Mesab N MSB 1.49e 30.92 15.00 37 27.50 97 28.05 27.10 +9.3 Mesoblast n Q MESO 7.79 4.74 45 5.98 202 6.47 5.85 -.10 +2.4 MetaFincl Q CASH .60f .7 18 117.98 64.00 80 89.15 326 89.40 86.10 +2.70 -3.8 Methanx Q MEOH 1.32 1.8 21 77.10 48.55 213 72.20 1180 72.80 70.05 -.70 +19.2 Methode N MEI .44 1.1 24 48.44 36.75 190 39.00 707 40.15 38.60 -.65 -2.7 MetLife N MET 1.68 3.7 10 55.91 43.09 4023 45.72 14619 46.67 45.41 -.17 -9.6 MetLfe pfA N METpA 1.02 4.1 25.80 23.50 55 24.92 145 25.27 24.89 -.32 +.3 MetroBkH n N MCB 55.00 36.35 25 42.62 126 43.36 41.01 +1.38 +1.2 MettlerT N MTD 40 697.26 540.24 173 588.91 771 591.12 575.13 +4.45 -4.9 MexcoEn A MXC 14.49 3.00 3 4.92 48 5.16 4.70 -.13 +25.2 MexEqt N MXE 1.62e .1 12.07 9.50 3 10.95 25 11.05 10.83 -.23 +6.7 MexicoFd N MXF .60 3.8 17.80 14.03 16 15.64 125 15.83 15.44 -.40 -.7 MKors N KORS 19 75.96 41.81 1395 72.36 8039 75.25 71.56 -.26 +14.9tMichaels Q MIK 9 27.87 15.85 4713 16.69 18996 17.16 15.85 -.30 -31.0 MicrFoc n N MFGP 36.21 12.67 435 16.72 2404 17.22 16.53 -.31 -50.2tMicrobot rs Q MBOT 22.80 6.05 79 6.40 592 8.99 6.05 -2.30 -58.2 Microchp Q MCHP 1.46f 1.8 85 104.20 78.33 3504 83.05 18713 86.16 82.61 -2.98 -5.5 MicrSol n A MICR 3.96 2.88 18 3.44 38 3.60 3.23 +.06 -1.7 MicronT Q MU 4 64.66 31.65 46723 44.86 212841 52.30 44.06 -7.66 +9.1 Microsoft Q MSFT 1.68 1.6 51 112.78 72.92 22273 108.21 123148 111.96 107.23 -4.12 +26.5 MicroStr Q MSTR 26 150.08 122.16 100 144.54 320 148.49 142.00 -4.46 +10.1 Microvisn Q MVIS 3.25 .89 359 1.08 7612 1.30 1.03 +.01 -33.7 MidPenn Q MPB .60 2.0 16 37.90 27.90 10 30.75 56 31.30 30.05 +.30 -7.1 MidAApt N MAA 3.48 3.4 19 110.24 85.16 530 102.75 2004 104.51 102.32 -.81 +2.2 MdAApt pfI N MAApI 2.13 3.2 67.80 61.56 66.00 0 66.00 66.00 +.46 -2.0 MidConEn Q MCEP 2.52 .92 27 1.42 159 1.55 1.40 -.10 +20.3 Midatech n Q MTP 2.65 .45 20 .72 152 .85 .69 -.14 -14.0 Middleby Q MIDD 23 138.89 98.06 345 126.09 2114 126.62 120.24 +4.55 -6.6 MiddlefldB Q MBCN 1.12 2.3 16 54.90 42.20 2 49.45 9 49.45 47.29 -.15 +2.6 MdsxWatr Q MSEX .90 1.9 28 48.16 33.96 38 46.66 142 47.10 45.19 +.86 +16.9 MidlStBc n Q MSBI .88 2.5 24 36.50 29.41 25 34.64 103 35.09 34.21 +.21 +6.7sMidsthBcp N MSL .04 .3 15.70 11.45 427 15.70 665 15.75 15.30 +.35 +18.5tMidstPet N MPO 19.04 10.45 86 10.34 239 11.73 10.21 -1.29 -37.6 MidWOne Q MOFG .78 2.3 18 37.94 30.56 13 33.84 76 34.20 33.25 +.30 +.9 Milacron n N MCRN 22.62 15.42 428 21.56 1455 21.93 21.02 +.36 +12.6 MilestnSci A MLSS 1.60 .64 21 .84 296 .84 .65 +.10 -28.9 MillerHer Q MLHR .79f 2.1 17 41.85 29.95 275 37.60 1692 38.60 37.35 -.70 -6.1 MHowHiInc N HIE 1.39 10.9 14.17 10.93 87 12.72 732 12.77 12.42 +.28 +2.0 MillerInds N MLR .72 2.6 15 29.40 23.90 8 27.70 44 28.75 27.05 -.92 +7.4 Mimecast n Q MIME 46.87 25.12 313 42.01 1692 42.25 39.80 +.42 +46.5 MiMedx Q MDXG 24 18.25 3.01 1262 5.47 7583 5.86 5.10 +.17 -56.6 Mind CTI Q MNDO .30e 12.7 11 2.55 2.08 20 2.36 62 2.39 2.31 -4.2 Mindbody n Q MB 45.50 23.65 518 38.65 1770 39.20 36.00 +1.55 +26.9 MinTech N MTX .20 .3 16 80.80 62.70 85 66.45 441 67.35 65.45 -.70 -3.5 MinervaN Q NERV 10.85 4.80 111 10.45 424 10.60 9.95 +.05 +72.7 Miragen rs Q MGEN 10.72 5.01 67 5.91 467 6.28 5.61 -.30 -43.3 MiratiTher Q MRTX 65.35 4.75 492 54.60 1562 57.85 50.60 -1.95 +199.2 Misonix Q MSON 21.43 8.25 28 16.75 199 20.00 13.35 -2.95 +77.2 MissP pfD N MPpD 1.31 5.2 27.67 24.63 1 25.28 2 25.32 25.22 -.12 -1.5 Mistras N MG 34 23.83 17.78 41 22.11 185 22.96 22.01 -.70 -5.8 Mitcham Q MIND 4.57 2.86 17 4.10 97 4.19 3.80 +.10 +29.3 Mitchm pfA Q MINDP 2.25 9.4 24.60 22.50 4 23.94 12 23.96 23.90 +.04 +3.0 MitekSys Q MITK 20 10.15 6.85 341 7.35 1199 7.45 7.00 +.10 -17.9 MitelNet g Q MITL 11.31 7.13 393 10.99 4254 11.05 10.95 -.01 +33.5 MitsuUFJ N MUFG 8.11 5.49 733 6.00 3106 6.06 5.96 -.04 -17.5 MiX Tele N MIXT .22e 21.00 8.80 75 15.41 555 16.76 15.30 -1.33 +20.8 MizuhoFn N MFG 4.00 3.28 262 3.49 1366 3.52 3.46 -.05 -4.1 MobileMini Q MINI 1.00 2.4 35 50.40 29.93 241 41.20 701 42.80 41.00 -1.70 +19.4 MobileTele N MBT .53e 7.2 12.80 7.33 2501 7.40 10339 7.65 7.35 -.35 -27.4 MobileIron Q MOBL 5.30 3.20 225 4.90 884 4.90 4.70 +25.6 Model N N MODN 20.33 13.07 254 16.70 873 17.00 16.00 -.30 +6.0 ModMed n Q MMDM 10.24 9.72 10.10 278 10.10 10.05 +.02 +3.1tModine N MOD 12 25.75 15.75 141 16.35 849 16.80 15.75 -.50 -19.1 Moelis&Co N MC 1.88f 3.3 43 67.65 38.20 292 56.65 1561 58.20 55.90 -1.40 +16.8 Mohawk N MHK 14 286.85 177.00 574 188.62 2812 192.45 188.19 -2.97 -31.6 MolecTemp Q MTEM 13.25 4.61 52 4.84 148 5.70 4.75 -.92 -51.7 Moleculin n Q MBRX 3.34 1.50 113 1.63 313 1.72 1.61 -.09 -12.4sMolinaHlth N MOH 141.66 58.66 1448 140.67 4729 144.50 134.52 +2.67 +83.5 MolsCoor A N TAP/A 1.64 2.4 7 88.00 58.93 67.56 1 68.00 66.30 -.53 -19.6 MolsCoorB N TAP 1.64 2.6 10 90.25 58.75 2551 63.78 9017 66.74 63.30 -2.96 -22.3 Momenta Q MNTA 32.20 11.85 329 25.95 2228 27.40 25.45 -.55 +86.0 Momo Q MOMO 54.24 22.49 4379 45.15 14892 47.30 43.17 -1.14 +84.4 MonakGp n Q MKGI 5.07 1.74 5 2.24 32 2.44 2.10 +.14 -54.9 MonarCas h Q MCRI 30 49.63 34.21 38 44.88 151 47.01 44.40 -2.17 +.1 Mondelez Q MDLZ 1.04f 2.4 22 46.54 37.42 10925 42.52 34735 43.66 41.78 -.20 -.7 MoneyGrm Q MGI 17.07 5.71 218 6.22 1844 6.84 6.16 -.29 -52.8sMngDB A n Q MDB 79.11 24.62 1699 79.94 7003 81.93 69.77 +7.98 +169.3 MonRE N MNR .68 4.0 27 18.45 13.87 199 17.05 796 17.43 16.91 -.34 -4.2 MonRE pfC N MNRpC 1.53 6.4 25.44 22.82 16 23.90 123 24.17 23.90 -.12 -4.5sMonPwSys Q MPWR 1.20 .8 99 151.80 100.26 304 147.99 1129 152.21 147.06 -1.88 +31.7 Monotype Q TYPE .46 2.3 48 26.75 18.20 167 20.15 609 20.50 20.00 -.45 -16.4 Monro Q MNRO .80 1.1 37 71.85 45.45 265 70.45 898 71.85 69.25 -.50 +23.7 MonroeCap Q MRCC 1.40 10.2 9 14.80 12.18 54 13.72 265 13.77 13.57 +.14 -.2 MonstrBv s Q MNST 39 70.21 47.61 2233 60.34 8058 61.61 59.80 -.55 -4.7 Moodys N MCO 1.76 1.0 38 187.98 132.28 782 176.80 2903 178.64 175.28 -1.22 +19.8 Moog A N MOG/A 1.00 1.3 20 93.93 71.56 57 78.81 369 79.76 76.63 -.10 -9.3 Moog B N MOG/B 1.00 1.3 20 91.71 72.60 0 78.37 1 79.17 78.37 -3.47 -11.7 MorgStan N MS 1.20f 2.5 11 59.38 43.84 7242 48.22 29940 49.05 47.68 -.61 -8.0 MorgSt pfE N MSpE 1.78 6.3 29.64 27.88 55 28.35 315 28.77 28.29 -.43 -2.1 MorgSt pfF N MSpF 1.72 6.2 29.40 27.21 48 27.66 182 28.07 27.66 -.38 -2.7 MorgSt pfI N MSpI 1.59 5.9 28.69 26.51 143 26.95 482 27.27 26.87 -.25 -3.2 MorgS pfG N MSpG 1.66 6.3 27.74 25.75 29 26.15 130 26.48 26.11 -.28 -2.1 MorgSt pfK N MSpK 27.72 25.54 88 25.73 436 26.07 25.69 -.28 -5.1 MS Asia N APF .14e .9 19.99 16.20 4 16.41 44 16.94 16.34 -.78 -10.8 MS China N CAF 13.33e 27.79 20.47 140 20.65 452 21.33 20.52 -.69 -11.7 MS CushHi N MLPY 1.28e 19.2 8.00 6.09 2 6.66 3 6.84 6.65 +.06 -5.7 MS EMD N MSD .57e 6.6 10.27 8.55 108 8.67 418 8.76 8.63 -.11 -13.1tMSEMDDbt N EDD .80m 12.2 8.33 6.53 350 6.55 1153 6.72 6.52 -.21 -14.9tMSEmMkt N MSF .05e .3 19.86 15.34 27 15.32 89 15.83 15.32 -.63 -14.4 MS India N IIF .04e 35.14 25.40 8 25.91 130 26.58 25.91 -1.17 -21.8tMSJCP97 N HJV 1.75 19.4 15.51 8.61 10 9.00 39 9.20 8.61 -27.1 MkVRMB N CNY 49.16 41.11 43.28 1 43.43 42.58 +.58 +.6tMkVRupee N INR .20p .5 45.42 39.21 1 38.87 1 39.32 38.87 -1.13 -11.0 MSDSEur N DRR 57.08 44.20 54.46 2 54.46 53.71 -.18 +12.4sMorgSt pfA N MSpA 1.01e 4.4 23.95 21.49 72 23.11 351 23.95 23.07 -.78 +2.1sMornstr Q MORN 1.00 .7 32 144.34 79.54 80 139.51 261 144.34 139.31 -2.81 +43.9 MosaicAc n N MOSC 9.90 9.49 9.77 6 9.78 9.77 -.03 +.7 Mosaic N MOS .10 .3 47 32.32 19.23 3202 29.94 12070 31.29 29.67 -1.30 +16.7 MoSys rs Q MOSY 2.23 .61 96 .82 338 .88 .81 -.03 -26.5 MotifBio n Q MTFB 13.75 6.84 1 8.72 3 8.74 8.28 +.12 -19.4 MotifBi un Q MTFBW 9.94 1.70 4.40 +14.9 MotorcarP Q MPAA 30 30.16 18.09 163 24.93 683 27.19 24.59 -1.61 -.2 MotrlaSolu N MSI 2.08 1.6 24 129.20 82.86 864 126.79 3262 128.38 126.50 -1.57 +40.3 MotusGI n Q MOTS 10.66 3.75 33 5.89 324 7.40 5.85 -.51 +34.5tMtnPDia g Q MPVE .04p 3.53 1.85 120 1.90 276 2.10 1.75 -.12 -30.9 Movado N MOV .80 1.8 53.73 26.09 312 44.35 1433 45.15 41.30 +1.75 +37.7tMoxian n Q MOXC 4.00 .99 11 1.13 94 1.23 .99 -.15 -70.6 MudrickC n Q MUDS 9.94 9.55 9.70 9 9.70 9.66 +.02 +1.1 MudrcC un Q MUDSU 10.35 9.98 10.20 1 10.28 10.20 +.01 +2.0 Mueller N MLI .40 1.3 22 37.57 25.26 256 30.32 751 31.83 30.16 -1.55 -14.4 MuellerWat N MWA .20 1.7 32 12.99 9.59 853 11.45 3096 11.59 11.27 -.12 -8.6 MultiColor Q LABL .20 .3 16 89.70 57.76 49 62.25 453 62.50 58.10 +.50 -16.8 MurphO N MUR 1.00 3.4 35.98 23.28 957 29.71 5785 31.09 29.13 -1.12 -4.3 MurphUSA N MUSA 16 89.69 61.05 263 82.59 1273 85.72 82.35 -.39 +2.8 MustBio n Q MBIO 13.00 5.87 30 6.54 147 7.43 6.09 -.38 -45.5 MutualFst Q MFSF .72 1.9 19 40.50 34.30 5 37.65 25 38.29 37.01 -.17 -2.3 MySize n Q MYSZ 3.58 .57 637 .84 5807 1.08 .81 -.03 +29.6 MyersInd N MYE .54 2.4 45 24.60 17.70 106 22.45 385 22.60 21.65 +.20 +15.1 Mylan NV Q MYL 11 47.82 30.69 2405 38.24 10863 39.49 37.98 -.89 -9.6 MyndAnaly Q MYND 5.05 1.15 105 1.93 853 2.49 1.85 +.04 -43.2 MyoKard n Q MYOK 63.00 32.80 236 61.15 928 62.45 58.58 -.50 +45.2 Myomo n A MYO 11.40 1.74 30 1.97 200 2.06 1.89 -.08 -47.5 Myovant n N MYOV 25.54 11.30 112 23.85 379 25.44 22.64 -.40 +88.7sMyriadG Q MYGN 22 50.44 27.23 478 45.65 3497 50.44 44.78 -4.14 +32.9N -:NBT Bcp Q NBTB 1.00 2.5 18 41.88 31.28 62 40.51 342 40.74 40.02 +.03 +10.1 NCI BldSy N NCS 14 23.35 13.05 376 16.50 2673 17.25 16.20 -.40 -14.5 NCR Corp N NCR 25 38.68 26.00 796 28.14 4239 28.73 27.55 -.27 -17.2 NCS Mltst n Q NCSM 24.85 12.57 53 16.00 383 16.60 15.71 -.27 +8.5 NETgear Q NTGR 78.30 44.20 309 66.15 1271 70.80 65.75 -4.70 +12.6 NF EngSv Q NFEC 7.19 .76 86 3.87 244 4.41 3.85 -.40 +299.0 NGL EnPt N NGL 1.56 13.5 17.65 8.58 929 11.55 3570 11.90 11.20 +.15 -17.8 NGL En pfB N NGLpB 2.25 9.1 25.56 23.10 14 24.66 60 24.84 24.65 -.18 +1.1 NI Hldg n Q NODK 18.62 15.72 6 16.85 22 16.99 16.78 -.03 -.8 NIC Inc Q EGOV .32 2.0 21 18.90 12.65 251 16.30 1332 16.80 16.10 -.42 -1.8sNICE Ltd Q NICE .64 .6 38 117.22 77.24 76 115.96 536 117.33 114.78 +.37 +26.2 NII Hldg n Q NIHD 7.29 .22 701 5.39 4889 6.10 5.18 -.35 +1171.2 NL Inds N NL 5 16.05 7.05 10 7.45 56 8.00 7.40 -.45 -47.7 nLIGHT n Q LASR 43.63 22.14 2388 27.04 3653 29.75 26.00 -3.77 +.3 NMI Hldg h Q NMIH 15 22.80 10.10 274 21.15 1306 22.23 20.61 -.45 +24.4 NN Inc Q NNBR .28 1.4 22 32.90 18.05 164 19.95 704 20.50 19.55 -.05 -27.7sNRG Egy N NRG .12 .3 56 35.91 22.90 3099 34.80 17471 35.91 34.51 -.59 +22.2 NRG Yld A N NYLD/A 1.12f 5.7 40 20.48 15.30 268 19.59 1174 19.91 19.54 -.10 +3.9 NRG Yld C N NYLD 1.28f 6.5 27 20.75 15.55 291 19.80 1794 20.20 19.75 -.05 +4.8 NTN Buzz rs A NTN 8.40 3.01 8 5.20 26 5.50 4.75 +.22 +23.6sNV5 Global Q NVEE 31 92.50 40.01 53 90.85 312 92.50 88.10 +2.40 +67.8 NVE Corp Q NVEC 4.00 3.4 43 135.00 68.50 7 116.10 62 117.84 112.53 +2.42 +35.0 NVR N NVR 17 3700.00 2598.90 24 2607.20 90 2689.85 2606.21 -61.25 -25.7 nVent El n N NVT 29.84 21.00 611 27.94 2252 28.73 27.55 -.15 +23.0 NXP Semi Q NXPI 34 125.93 86.67 10211 94.02 34811 95.06 92.92 +.88 -19.7 Nabors N NBR .24 4.1 8.87 5.32 9028 5.82 40045 6.24 5.72 -.35 -14.8 Nabriva n Q NBRV 14.10 2.33 1071 2.69 2207 2.75 2.45 +.15 -55.0 NACCO N NC .66 1.9 4 92.60 23.80 13 34.15 44 35.10 33.40 -1.00 -9.3 NamTai N NTP .28 2.8 37 13.90 9.61 33 9.90 132 10.30 9.74 -21.1 NanoDim n Q NNDM 5.79 1.21 46 2.05 481 2.35 2.05 -.19 -33.2sNanoString Q NSTG 16.75 5.87 140 16.63 951 16.80 15.79 +.46 +122.6 NanoVib n Q NAOV 5.00 3.68 17 4.67 20 4.75 4.39 -.13 -.2 NanoViric A NNVC 1.41 .25 146 .43 812 .50 .34 +.01 -51.4 Nanomtr Q NANO 31 48.26 22.08 454 40.07 1917 44.00 39.61 -3.74 +60.8tNantHlth n Q NH 5.26 1.88 107 1.80 557 2.25 1.78 -.42 -41.0 NantKwst n Q NK 6.83 2.66 128 2.98 356 3.40 2.90 -.41 -33.6 Napco Q NSSC 37 17.45 7.60 29 15.40 241 15.88 14.05 +.30 +76.0sNasdaq Q NDAQ 1.76 1.9 24 96.84 71.65 556 93.15 3230 96.84 92.80 -2.29 +21.2 Natera n Q NTRA 29.62 8.60 575 26.25 2377 27.95 25.89 -1.39 +192.0 Nathans s Q NATH 1.00a 1.1 56 107.05 60.35 4 88.40 36 89.84 86.90 -.05 +17.1 NatAmUnv Q NAUH .18 21.2 2.32 .76 2 .85 10 .94 .85 -.03 -40.1 NatBkHldg N NBHC .56f 1.4 28 41.44 30.25 122 39.53 471 40.22 39.34 -.62 +21.9 NatlBnksh Q NKSH 1.19e 2.6 23 49.75 36.80 4 46.25 16 46.70 46.00 +.25 +1.8 NatlBevrg Q FIZZ 1.50e 34 129.82 83.78 373 116.18 1117 127.32 115.97 -1.66 +19.2 NatCineM Q NCMI .68 7.6 90 9.30 5.09 216 8.99 1633 9.10 8.73 -.11 +31.0 NatlCmce n Q NCOM 22 48.60 38.03 43 44.50 271 45.15 43.45 +.50 +10.6 NatEnrSv n Q NESR 11.73 9.51 10.85 113 11.00 10.50 -.11 +9.0 NatFuGas N NFG 1.70f 3.1 17 59.90 48.31 496 55.03 1996 56.05 54.76 -.50 +.2 NatGenHld Q NGHC .16 .6 19 28.25 16.21 145 26.60 476 27.67 26.49 -.71 +35.4 NatGnH pfA Q NGHCP 1.88 7.4 26.18 22.77 3 25.33 7 25.38 25.25 +.11 +.3 NatGnH pfB Q NGHCO 1.88 7.5 26.62 22.02 8 25.13 34 25.25 25.09 -.08 +.3 NatGnH pfC Q NGHCN 1.88 7.5 25.84 23.13 15 25.12 33 25.29 25.12 -.07 +.4 NatGnH 55 Q NGHCZ 1.91 7.4 26.08 23.80 7 25.64 15 25.66 25.45 +.15 +.9 NatGrid N NGG 2.89e 5.5 65.60 51.44 492 52.39 2302 53.38 52.25 -.61 -10.9 NtHlthInv N NHI 4.00 5.2 20 81.60 62.71 147 77.41 640 79.49 76.86 -1.84 +2.7 NHltcre A NHC 1.92f 2.5 29 78.88 57.00 28 76.85 122 78.00 75.34 -.22 +26.1 NatlHld wt Q NHLDW 2.60 .21 1.49 +65.9 NatlHld rs Q NHLD 6.26 2.08 8 3.30 17 3.35 3.17 +.05 NatInstrm Q NATI .92 1.9 59 53.57 38.78 440 48.19 2008 48.70 47.27 +.44 +15.8 NOilVarco N NOV .20 .5 49.08 30.92 3787 44.24 13323 47.12 43.89 -2.83 +22.8 NatPresto N NPK 1.00a .8 18 140.33 88.80 18 129.70 138 132.25 128.05 -2.90 +30.4 NatResrch Q NRC .68 1.8 75 42.85 26.35 16 38.10 62 39.27 37.90 -1.05 +2.1sNatRetPrp N NNN 2.00f 4.4 21 46.44 36.25 672 45.76 3243 46.44 45.45 -.33 +6.1 NRetP pfE N NNNpE 1.43 5.8 26.38 23.40 30 24.46 68 25.06 24.37 -.53 -4.3 NtRetP pfF N NNNpF 1.30 5.6 25.58 21.97 22 23.01 100 23.90 22.99 -.81 -8.3 NSecGrp Q NSEC .20 1.3 10 18.17 11.53 3 15.60 9 15.73 15.02 -.29 -4.6 NatlStor n N NSA 1.16 4.2 89 32.28 22.37 300 27.44 1531 28.41 27.30 -.92 +.7 NtStorAf pfA N NSApA 26.30 23.57 7 25.17 44 25.19 25.03 +.08 -3.3sNatlVis n Q EYE 46.19 27.19 485 45.72 1774 46.63 43.87 +1.47 +12.6 NatWstnLf Q NWLI .36 .1 11 368.00 276.00 2 320.12 18 326.10 316.07 -5.83 -3.3 NatxIntV n N MVIN 47.10 43.04 1 43.42 4 44.01 43.36 -.72 -2.6 NaturlAlt Q NAII 9 12.15 9.20 8 9.85 44 9.85 9.50 +.30 -4.4 NatGsSvcs N NGS 65 29.55 21.15 13 22.05 61 22.25 21.60 -.05 -15.8 NatrlGroc N NGVC 47 19.98 4.79 150 18.36 415 19.61 18.16 -1.05 +105.6 NatHlTr n Q NHTC .56f 2.3 6 27.23 14.15 36 24.58 233 26.62 24.29 -1.89 +61.8 NatRsPt rs N NRP 1.80 6.0 9 37.70 23.75 16 30.00 84 31.35 29.93 -.75 +15.4 NaturesSun Q NATR .40 4.7 13.80 7.55 11 8.60 50 9.10 8.35 -.40 -25.5 NatusMed Q BABY 52 43.60 28.00 118 36.05 593 37.25 35.73 -1.25 -5.6 Natuzzi N NTZ 2.65 1.41 27 1.55 50 1.55 1.49 +.01 -3.1 Nautilus N NLS 16 17.38 11.30 78 14.05 552 14.75 13.95 -.60 +5.2 NavideaBio A NAVB .68 .13 195 .18 645 .18 .17 -.00 -51.3 Nav43 Q JSM 1.50 6.5 25.00 20.21 12 23.08 67 23.99 22.50 -.38 -2.9 Navient Q NAVI .64 4.8 7 15.61 11.48 1078 13.47 6573 13.88 13.38 -.01 +1.1 NavigCons N NCI .05p 22 25.85 15.09 279 24.43 1532 24.48 23.68 +.59 +25.9 NavigatrH N NVGS 13.55 9.25 131 12.05 408 12.25 11.90 -.05 +22.3 NavgGp s Q NAVG .28 .4 21 70.45 45.80 192 70.00 1228 70.20 69.50 +43.7 NaviosAcq N NNA .08 13.3 1.39 .46 87 .60 451 .61 .58 +.03 -45.9 Navios pfG N NMpG 2.19 18.4 19.99 10.15 1 11.89 2 11.95 11.18 -.05 -26.6 Navios N NM 1.90 .68 139 .85 1101 .87 .81 +.02 -29.2 NavMH pfH N NMpH 2.16 18.8 18.89 10.09 0 11.47 1 11.80 11.19 +.44 -29.7tNavMMid N NAP 2.00f 62.3 10.40 3.11 36 3.21 357 3.35 3.11 -.09 -66.3 NaviosMar N NMM .08 4.1 7 2.62 1.61 962 1.96 4020 2.00 1.91 -.01 -16.9 Navistar N NAV 13 47.73 31.56 1555 37.92 6328 43.52 35.60 -5.65 -11.6 Navistr pfD N NAVpD 26.60 10.89 0 20.79 0 23.00 20.79 -2.71 +21.6 NeenahP N NP 1.64 1.8 33 95.40 75.50 58 91.65 262 92.45 89.75 +.40 +1.1 NektarTh Q NKTR 13 111.36 21.05 1257 65.00 11448 69.76 64.17 -1.49 +8.8 Nelnet N NNI .64 1.1 12 64.00 45.83 43 56.93 149 57.63 55.19 -.72 +3.9 Nemaura n Q NMRD 6.80 2.05 24 2.20 114 2.45 2.06 +.12 -61.7sNeogen s Q NEOG 77 94.00 51.48 145 92.83 624 94.77 88.71 -.61 +50.6 NeoGenom Q NEO 15.00 7.08 427 13.37 1604 13.93 13.05 -.48 +50.9 NeonTh n Q NTGN 16.23 10.21 181 12.00 354 12.49 11.12 +.18 -20.0 Neonode Q NEON 1.42 .30 21 .32 163 .32 .31 +.01 -56.9 NeoPhoton N NPTN 9.27 4.56 454 7.65 2124 8.76 7.50 -1.14 +16.3 NeosTher n Q NEOS 13.15 5.13 337 5.70 1378 6.00 5.25 -.05 -44.1 Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Continued on next page Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 13 www.sunnewspapers.net The Sun/Saturday, September 8, 2018

PAGE 69

Neovasc g Q NVCN 1.89 .03 8626 .04 39910 .04 .04 -.00 -94.2sNeptuneT g Q NEPT 9 4.75 .80 1288 4.10 12783 4.75 4.05 +.06 +73.7tNet1UEPS Q UEPS 6 13.20 6.12 569 6.20 3661 7.26 6.12 -1.04 -47.9 NetElem rs Q NETE 33.51 2.56 140 5.87 343 6.45 5.81 -.34 -47.3sNetApp Q NTAP 1.60 1.9 31 88.08 37.55 2571 83.11 13446 88.08 81.58 -3.70 +50.2tNetEase Q NTES 1.94e 1.0 7 377.64 188.72 636 193.35 3999 199.15 188.72 -4.36 -44.0 Netflix s Q NFLX 423.21 172.44 9094 348.68 43740 368.88 335.83 -19.00 +81.6 Netlist h Q NLST .82 .10 53326 .28 69887 .40 .12 +.17 -8.4 NtScout Q NTCT 22 33.90 23.15 653 24.75 2779 25.20 23.60 -.25 -18.7 Netshoes n N NETS 14.63 1.84 7 2.26 32 2.58 2.18 -.32 -71.4 NetSolTch Q NTWK 33 6.60 3.09 42 5.95 107 6.10 5.85 +.05 +26.4 Netw1Tch A NTIP .10 3.6 8 4.60 2.25 44 2.80 146 3.00 2.75 -.10 +16.7 NBCAInt A NBW .74 5.8 14.61 12.48 49 12.85 110 12.86 12.55 +.20 -5.5 NeuB HYld A NHS .96 8.8 12.35 10.76 39 10.96 213 11.00 10.92 -.03 -6.8tNBIntMu A NBH .90 6.7 15.90 13.37 56 13.41 194 13.65 13.36 -.22 -9.3 NBNYInt A NBO .58 4.9 13.05 11.41 9 11.67 55 11.69 11.51 +.10 -4.0 NBRESec A NRO .36 7.0 5.70 4.29 188 5.15 543 5.22 5.15 -.03 -6.9 Neuralst rs Q CUR 3.09 .88 30 1.12 303 1.27 1.12 -.10 -34.9 NeuM wt rs Q NUROW .12 .02 .06 +57.9 NeurMx rs Q NURO 2.96 1.11 48 1.29 463 1.36 1.28 -.01 -25.4sNeurcrine Q NBIX 126.82 55.95 693 116.93 3457 126.82 116.27 -6.02 +50.7sNeuronet n Q STIM 36.79 23.95 86 36.19 372 39.39 33.11 +3.14 +30.3 Neurotrpe h Q NTRP 11.93 3.97 17 9.35 43 9.49 8.81 +.10 +32.8 NevGCas A UWN 25 2.86 1.80 51 2.25 320 2.40 2.22 -.08 -15.7 NevroCorp N NVRO 94.34 35.41 219 65.53 1111 68.33 64.63 -1.89 -5.1sNevsun g A NSU .04 .9 4.45 1.98 5561 4.40 26735 4.45 3.71 +.62 +80.3 NewAgeB n Q NBEV 4.40 1.30 4323 1.70 30736 2.45 1.50 +.22 -21.7 NewAmHi N HYB .78a 9.2 10.20 8.35 89 8.46 262 8.58 8.46 -.04 -10.0 NewConcEn A GBR 39 12.75 1.16 177 1.93 440 2.30 1.91 -.35 +23.8 NE Realty A NEN 1.00 1.5 2 75.25 62.00 65.10 0 -11.2tNwGold g A NGD 4.25 .83 2548 .82 14513 .97 .81 -.15 -75.0 NewHome N NWHM 9 13.55 8.31 46 8.59 215 9.02 8.49 -.19 -31.4 NwIreland N IRL 2.15e 1.5 14.11 10.62 4 10.80 31 11.04 10.80 -.21 -13.8 NJ Rscs s N NJR 1.09 2.3 17 47.60 35.55 246 46.75 1198 47.03 45.40 +1.15 +16.3 NewLink Q NLNK 19.30 2.65 773 3.01 2043 3.12 2.83 -.09 -62.9 NewMedia N NEWM 1.48 9.4 28 19.10 13.32 289 15.69 1824 15.92 15.60 -.21 -6.5 NwMtnFin N NMFC 1.36 10.0 10 14.50 12.05 450 13.55 1299 13.85 13.40 -.20 tNewOriEd N EDU .40e 35 108.40 70.61 1947 72.34 8374 77.97 70.00 -6.26 -23.0 NewRelic N NEWR 114.78 46.24 568 102.20 3833 105.99 96.50 -.56 +76.9sNewResid N NRZ 2.00 10.8 7 18.75 15.24 2540 18.50 11648 18.75 18.45 -.07 +3.5tNewSenInv N SNR .52m 8.8 11 9.43 5.98 592 5.92 2796 6.36 5.92 -.29 -21.7 NY&Co N NWY 56 5.55 1.61 149 4.44 1016 4.84 4.41 -.11 +55.2 NY CmtyB N NYCB .68 6.2 13 14.53 10.40 3583 10.94 16657 11.07 10.70 +.17 -16.0 NY Cmt pfA N NYCBpA 30.39 26.12 33 26.97 116 27.98 26.76 -.52 -5.7 NYCmty un N NYCBpU 3.00 6.0 56.99 48.75 1 49.74 5 49.90 49.74 -.10 -2.0 NYMtgTr Q NYMT .80 12.4 8 6.54 5.35 1138 6.44 4947 6.51 6.35 +.04 +4.4 NYMtT pfB Q NYMTP 1.94 7.9 25.50 18.66 2 24.55 11 24.84 24.41 +.01 -3.0 NYMtT pfC Q NYMTO 1.97 8.0 25.56 22.97 4 24.67 18 24.89 24.55 +.05 +.7 NYMtgT pfD Q NYMTN 2.00 8.3 25.27 22.53 11 24.24 129 24.43 24.15 -.06 -1.8 NY REIT rs N NYRT 4.85c 18.91 15.04 80 18.26 440 18.71 18.25 -.39 NY Times N NYT .16 .7 26.85 16.95 2069 22.85 12472 23.50 22.30 -.45 +23.5 NewatrTc n Q NEWA 29.69 7.73 40 10.68 306 11.30 10.56 +.09 +13.7 NewellRub N NWL .92f 4.3 6 49.24 20.21 4129 21.37 25465 22.17 21.13 -.35 -30.8 NewfldExp N NFX 13 35.20 22.72 2297 26.38 9185 27.76 25.95 -.90 -16.3 NewmrkGp Q NMRK 18 15.62 12.06 241 12.34 642 12.94 12.33 -.51 -14.1 NewMarket N NEU 7.00 1.8 21 437.63 358.33 26 396.16 155 400.00 389.35 -4.88 -.3tNewmtM N NEM .56 1.9 23 42.04 30.00 4467 30.13 23200 30.64 29.85 -.90 -19.7 NewpkRes N NR 11.65 7.45 414 9.75 2054 10.50 9.50 -.75 +13.4tNewsCpA Q NWSA .20 1.6 17.29 12.62 2617 12.66 19173 13.31 12.43 -.41 -21.9tNewsCpB Q NWS .20 1.5 17.70 13.05 334 13.10 2410 13.75 12.95 -.50 -21.1 NewtekBsn Q NEWT 1.74e 7.5 24.24 16.01 82 23.19 332 23.84 23.16 +.03 +25.4 Newtek 22 Q NEWTZ 1.88 7.3 27.14 25.25 1 25.52 10 25.52 25.45 +.12 -3.8 Newtek23 n Q NEWTI 1.56 6.0 26.00 25.00 1 25.92 1 25.92 25.92 -.08 +3.3 NexGen g A NXE 2.85 1.65 385 1.80 1863 1.96 1.74 -.14 -29.7 Nexeo Sol Q NXEO 11.14 6.87 111 9.94 436 10.15 9.88 -.07 +9.2 Nexeo un Q NXEOU 13.00 6.76 10.50 1 10.50 10.50 -1.00 +9.1 NexPtCr rs N NHF 2.40m 10.6 25.64 21.91 110 22.57 475 22.90 22.40 -.30 -10.8 NxPtRsT n N NXRT 1.00 3.1 10 33.64 23.03 64 31.88 210 32.32 31.50 -.42 +14.1 NexstarM Q NXST 1.50 1.9 7 89.75 56.65 321 79.30 1411 83.00 78.95 -2.70 +1.4 NextDec n Q NEXT 10.80 3.95 70 4.93 860 6.85 4.89 -1.86 -40.7 NxtEraLP N NEP 1.57f 3.3 34 50.66 36.42 202 47.83 1047 49.15 47.42 -.67 +10.9 NextEra 72 N NEEpI 1.28 5.3 25.70 23.17 28 24.27 100 24.99 24.21 -.75 -2.8 NextEra 73 N NEEpJ 1.25 5.2 25.45 22.88 35 24.11 106 24.89 24.05 -.78 -3.4 NextEra76 N NEEpK 25.98 23.62 48 24.18 185 24.92 24.17 -.68 -5.4 NextEraEn N NEE 4.44 2.6 13 175.65 144.70 1894 172.10 8039 174.81 169.21 +2.00 +10.2 NxtEra pfR N NEEpR 60.42 53.67 28 57.93 580 58.10 56.26 +.83 +3.1 NiSource s N NI .78 2.9 34 27.76 22.44 1914 27.35 6960 27.75 27.06 +.28 +6.5 NiaM pfC N NMKpC 3.90 4.1 107.80 94.40 96.03 0 97.00 95.03 -.00 -3.0 NichFncl h Q NICK 25 11.90 7.59 10 10.64 20 11.70 10.38 -1.13 +20.9 NicoletBc n Q NCBS 15 61.98 52.08 30 55.25 58 55.62 54.71 -.11 +.9 Nielsen plc N NLSN 1.40f 5.3 15 42.16 20.53 2808 26.18 14910 26.47 25.63 +.18 -28.1sNightstTh n Q NITE 24.94 10.01 226 24.80 670 27.72 20.93 +3.30 +89.0 NikeB s N NKE .80 1.0 70 83.68 50.35 6629 80.30 47354 81.16 79.00 -1.90 +28.4 NoahHldgs N NOAH 25 69.56 26.53 148 43.69 1349 47.07 42.43 -3.35 -5.6 NobilisH n A HLTH 1.70 .62 637 .79 1367 .85 .75 -.03 -41.5 NobleCorp N NE .08 1.4 6.84 3.33 3343 5.70 16955 6.14 5.48 -.40 +26.1 NobleEngy N NBL .44 1.5 29 37.76 24.06 3204 29.08 17296 30.09 28.57 -.64 -.2tNobleMid n N NBLX 1.91e 10 57.98 41.57 175 40.97 576 44.90 40.74 -2.83 -18.1 NokiaCp N NOK .19e 3.6 6.41 4.51 14145 5.32 39307 5.52 5.32 -.23 +14.2sNomadF n N NOMD 20.93 14.00 1722 20.42 5193 20.93 19.93 -.43 +20.8 Nomura N NMR 6.83 4.43 209 4.58 1134 4.69 4.55 -.01 -21.3 Noodles Q NDLS 13.30 3.86 238 12.10 1471 12.40 11.65 -.20 +130.5 Norbord n N OSB 1.29 3.4 45.45 32.22 164 38.00 783 38.05 36.10 -.12 +12.4 NordicAOff N NAO .18 19.6 1.60 .71 73 .92 224 .97 .90 -.03 -23.3 NordicAm N NAT .23e 11.0 5.84 1.82 564 2.08 1876 2.26 2.06 -.15 -15.4 Nordson Q NDSN 1.40 1.0 24 151.84 107.75 205 142.34 876 144.06 137.46 +3.32 -2.8sNordstrm N JWN 1.48a 2.3 25 66.30 37.79 2318 65.72 13380 66.34 63.30 +2.87 +38.7sNorflkSo N NSC 3.20f 1.8 27 177.08 120.13 1699 177.10 6737 177.85 173.17 +3.26 +22.2 NorSys Q NSYS 8.08 2.77 10 4.04 51 4.35 4.04 -.22 +4.7 NoAmEn g N NOA .08 6.20 3.85 5.81 +17.4 NEurO N NRT .78e 9.8 9 9.40 6.21 6 7.95 20 8.15 7.84 -.15 +14.2 NoWestCp N NWE 2.20 3.6 16 64.47 50.01 177 60.39 703 60.96 59.54 +.43 +1.2 NorestB Q NBN .04 .2 18 29.95 18.85 7 21.90 32 22.30 21.70 +.10 -5.4 NDynMn g A NAK 2.34 .43 465 .55 2246 .59 .54 -.03 -68.7 NthnO&G A NOG 38 3.80 .63 3490 3.06 14626 3.50 2.99 -.39 +49.3 NthnTech Q NTIC .40 1.1 38 41.90 15.75 18 35.00 49 36.54 35.00 -1.40 +41.4 NorTrst Q NTRS 2.20f 2.1 18 115.61 85.69 713 105.99 3988 109.25 105.47 -1.47 +6.1 NthnTr pfC Q NTRSP 1.46 5.6 27.78 25.00 337 26.13 587 27.01 26.00 -.75 -.5 NorthfldBc Q NFBK .40 2.5 22 18.39 15.14 53 16.13 196 16.34 15.42 -.15 -5.6sNthrim Q NRIM 1.08f 2.4 19 45.40 29.25 9 44.35 47 45.40 44.00 +.07 +31.0 NorthropG N NOC 4.80 1.6 32 360.88 264.36 740 300.52 3788 302.18 295.76 +2.03 -2.1 NStREur n N NRE .60 4.6 14.81 10.08 154 13.12 829 13.69 13.05 -.60 -2.3 NwstBcsh Q NWBI .68 3.7 19 18.56 15.06 284 18.31 1157 18.42 18.15 +.09 +9.4 NwstNG N NWN 1.88 2.8 69.50 51.50 86 66.35 432 66.80 64.75 +1.45 +11.2 NwstPipe Q NWPX 22.00 16.60 14 17.96 92 18.20 17.09 -.10 -6.2 NorwCruis N NCLH 16 61.18 46.16 965 53.37 4981 53.83 52.53 -.24 +.2 NorwdFn s Q NWFL .88 2.3 30 39.97 26.05 5 39.00 19 39.50 37.61 -.24 +18.2 NovaLfstyl Q NVFY 3.10 1.06 21 1.74 113 1.78 1.69 -.04 -27.5 NovaMeas Q NVMI 16 32.00 22.86 111 27.09 480 29.40 26.97 -2.36 +4.6tNovaBay rs A NBY 4.80 1.37 12 1.47 87 1.75 1.37 -.28 -61.8 NovaGld g A NG 5.05 3.35 778 3.49 3754 3.65 3.45 -.18 -11.2 Novan n Q NOVN 7.33 2.27 22 2.88 101 2.90 2.73 -31.8 Novanta Q NOVT 78.85 38.64 130 75.65 827 77.90 74.30 -.95 +51.3 Novartis N NVS 2.75e 3.4 16 94.19 72.30 1231 81.78 4959 82.66 81.17 -1.23 -2.6 Novavax Q NVAX 2.75 .96 4319 1.49 15642 1.58 1.43 -.07 +20.2 Novelion rs Q NVLN 7.33 2.96 7 4.04 127 4.09 3.55 +.26 +29.5 NovoNord N NVO .96e 2.0 58.37 44.28 727 47.96 5006 48.87 47.62 -1.21 -10.6sNovoCure n Q NVCR 46.73 16.10 1041 47.20 5366 47.95 42.51 +2.15 +133.7 NovumeS n Q NVMM 4.75 1.12 18 1.41 33 1.50 1.21 +.06 -68.8 NovusTher rs Q NVUS 8.61 3.12 4394 4.55 5186 5.47 3.80 -.20 +12.1 NOW Inc N DNOW 18.56 9.12 1362 15.80 5755 17.35 15.36 -1.39 +43.2 NuSkin N NUS 1.47 1.9 38 88.68 59.31 288 79.42 1483 81.05 79.08 -.18 +16.4 NuCana n Q NCNA 32.00 9.32 29 24.09 96 26.25 22.08 -.77 +138.3 NuVasive Q NUVA 45 71.15 44.62 248 69.38 1654 70.94 68.84 -.81 +18.6 NuanceCm Q NUAN 18.75 12.18 2918 16.51 8441 16.75 15.84 +.19 +1.0 Nucor N NUE 1.52 2.4 12 70.48 51.67 2100 63.24 10395 64.14 61.26 +.74 -.5 Nush EnhYl N NUAG 24.87 23.37 16 23.48 56 23.56 23.46 -.11 -3.9 Nush 1-5yr N NUSA 25.15 24.24 5 24.33 60 24.34 24.30 -.06 -1.8 NushLCGr N NULG 37.17 29.16 6 36.47 19 37.07 36.36 -.65 +16.9 NushLCVal N NULV 30.70 26.41 6 30.25 19 30.42 30.16 +5.8 NushMCGr N NUMG 34.25 27.12 3 33.79 20 34.20 33.74 -.20 +15.1 NushMCVal N NUMV 29.85 25.83 11 28.69 47 28.85 28.61 -.04 +1.7 NushSmCap N NUSC 32.44 26.05 8 31.95 37 32.33 31.92 -.38 +12.3 NushShTrm N NURE 28.13 23.57 2 27.74 4 27.96 27.69 -.22 +5.3 Nus AgBd n N NUBD 25.90 23.98 22 24.19 53 24.25 24.16 -.14 -3.0 NushEs ef N NUEM 30.00 NustarEn N NS 2.40m 8.7 24 41.78 19.22 683 27.46 2476 28.00 27.09 -.22 -8.3 NustEn pfA N NSpA 2.13 8.9 27.03 21.53 34 23.90 141 24.16 23.83 -.13 -3.8 Nustar pfB N NSpB 1.91 8.2 25.75 20.00 122 23.36 239 23.42 23.30 +.08 +3.1 Nustar pfC N NSpC 26.43 22.31 28 24.68 428 25.07 24.65 -.29 -4.9 Nustar 43 N NSS 1.91 7.4 26.05 24.55 22 25.65 142 25.90 25.60 -.22 +2.6 Nutanix n Q NTNX 64.87 20.02 2465 51.33 15208 57.15 50.01 -4.99 +45.5 NutriSyst Q NTRI 1.00 2.8 21 60.80 26.06 475 36.35 1948 37.20 35.35 -.65 -30.9 Nutrien n N NTR 1.60 2.9 58.70 40.41 1218 54.82 5202 55.96 53.81 -1.81 +5.6 Nuvectra Q NVTR 23.79 7.60 87 21.99 434 23.36 21.18 -1.35 +183.4 NuvNYVl2 n N NYV 15.15 13.22 0 13.79 11 13.79 13.52 +.28 -3.8 NuvCr22 n N JCO 10.10 9.26 18 9.65 137 9.73 9.54 +.09 +1.7 Nuv Mun21 N NHA 10.20 9.29 10 9.47 33 9.54 9.46 -.00 +.3 NuvHiInO n N NMZ 13.91 12.28 101 13.03 581 13.11 12.98 -.08 -4.3 Nuv Pf22 n N JPT 27.14 22.89 2 22.98 66 23.22 22.95 -.07 -8.5 Nuv 11-21 n N JHB 10.15 9.42 100 9.64 512 9.75 9.55 -.05 -3.2 NuvCA V2 n N NCB 18.40 15.24 0 15.61 21 15.61 15.41 +.11 -8.2 NvHiInDc19 N JHD 10.30 9.72 22 9.85 155 9.87 9.83 -1.7 Nuv RE In N JRS 11.41 9.39 100 10.15 354 10.30 10.12 -.12 -9.9 NuvMO Pr N NOM 17.58 12.22 2 12.45 11 12.50 12.37 -10.8 NuvAllCEn N JMLP 1.37 17.7 9.62 6.79 50 7.75 211 7.93 7.71 -.05 -9.5tNuvAZ N NAZ .80 6.5 14.87 12.40 21 12.35 78 12.53 12.34 -.16 -12.7 NuvBldAm N NBB 1.34 6.5 22.13 19.95 44 20.61 178 20.89 20.61 -.23 -6.2 NBldAmOp N NBD 1.30 5.9 23.08 21.52 7 22.10 24 22.59 22.06 -.22 -4.1 NCaAMTFr N NKX .86 6.4 16.02 13.30 58 13.44 557 13.56 13.41 +.02 -12.5 NCADvA N NAC .91 6.8 15.40 13.18 189 13.49 1009 13.53 13.43 -.01 -5.7 NCalMunV N NCA .47 4.9 10.70 9.16 69 9.56 232 9.75 9.53 -.13 -6.2 NuvCASel N NXC .63a 4.5 17.17 13.51 13 13.88 92 14.24 13.81 -.14 -6.9 NCTPI N NTC .68a 5.9 12.42 11.38 8 11.66 66 11.73 11.64 +.03 -2.2 NuvCorEqA N JCE 1.21a 7.9 16.49 13.95 50 15.40 139 15.85 15.34 -.32 +5.5 NvCredStr N JQC .62 7.7 8.54 7.83 402 8.01 1408 8.02 7.95 +.06 -2.6tNvDvrsDiv N JDD 1.04 9.4 12.97 11.05 121 11.10 349 11.23 11.01 -.09 -9.7 NuvDivA N NAD .85a 6.5 14.46 12.92 188 13.15 1012 13.24 13.12 -.05 -6.5 NvDow30DO N DIAX 1.06 5.4 20.00 16.43 92 19.50 268 19.79 19.50 -.09 +3.5 NuEnMLP N JMF 1.35 12.7 12.97 9.65 169 10.60 699 10.88 10.58 -.14 -6.9 NEnhMuV N NEV .96a 6.9 15.25 13.18 94 13.84 197 14.17 13.79 -.29 -2.6 NuvFloat N JFR .72 7.0 11.87 10.18 123 10.28 690 10.35 10.28 -.01 -8.3tNuvFltOp N JRO .76a 7.4 11.87 10.07 115 10.18 675 10.20 10.07 +.08 -10.7 NvGADiv2 N NKG .64a 5.7 13.55 11.15 9 11.20 76 11.27 11.19 -.03 -10.9 NuvGblHIn N JGH 1.58 10.1 17.45 15.22 151 15.67 300 15.99 15.67 -.21 -7.3 NuvHi2020 N JHY .68 6.9 10.50 9.67 23 9.83 126 9.85 9.79 -.03 -.9 NuvHIDec18 N JHA 10.06 9.67 30 9.86 235 9.87 9.83 -.00 -.5 NuvEnhMu N NVG 15.83 14.06 332 14.95 1131 15.00 14.90 -.02 -3.2 NNYAmtF N NRK .70 5.8 13.44 11.88 88 12.11 370 12.18 12.10 -.03 -6.6 NuvAmtFr N NEA .75a 5.8 14.18 12.70 419 13.02 2059 13.03 12.90 +.07 -5.3 NuvIntMu N NID .68 5.5 13.73 12.10 46 12.49 307 12.50 12.40 -.01 -3.8 NvIntQMu N NIQ .57 4.6 13.49 12.22 4 12.44 72 12.65 12.44 -.12 -3.3 NMDPI N NMY .67a 5.5 13.19 11.88 117 12.04 254 12.18 12.03 -.10 -4.3 NvMAP N NMT .71a 5.8 14.95 12.03 5 12.26 61 12.35 12.21 -.04 -14.1 NMIQI N NUM .74 5.9 13.98 12.41 49 12.58 129 12.68 12.58 -.08 -5.1 NuvMNMu N NMS .80 6.1 15.72 13.20 16 13.20 33 13.41 13.20 -.13 -10.3 NuvMtgOp N JLS 1.52 6.4 26.33 23.10 16 23.74 69 24.28 23.73 -.05 -3.8 NuMtgOp2 N JMT 1.53 6.6 25.40 22.21 5 23.09 28 23.55 23.06 -.27 -2.7 NuvMultM N JMM .48 6.9 7.77 6.60 18 6.99 59 7.06 6.97 -.05 -8.3tNvMuI N NMI .50a 4.7 13.27 10.74 8 10.70 37 10.87 10.70 -.12 -7.5 NuvMuVal N NUV .39a 4.1 10.46 9.32 227 9.45 1093 9.52 9.45 -.03 -6.7 Nv AMT-Fr N NUW .78a 5.1 18.59 15.15 31 15.25 124 15.39 15.22 +.03 -11.6 NvNq100Dy Q QQQX 1.68 6.7 28.19 20.24 156 24.95 460 25.35 24.91 -.35 +3.1 NuvNJDiv N NXJ .82a 6.2 14.04 12.86 108 13.06 347 13.18 13.00 -.09 -4.6 NNYDvA N NAN .80a 6.4 14.57 12.39 64 12.55 192 12.61 12.51 -.04 -9.3 NNYMV N NNY .39a 4.2 10.65 9.03 27 9.27 92 9.36 9.25 +.01 -2.4 NuvNYSel N NXN .55 4.3 14.30 12.58 10 12.79 32 12.87 12.74 -6.2 NNCPI N NNC .59a 4.8 13.67 12.06 20 12.37 83 12.40 12.30 +.05 -4.1 NOHQI N NUO .80 5.8 15.46 13.48 7 13.76 50 13.87 13.76 -.07 -6.0 NvPA N NQP .81a 6.4 13.77 12.34 51 12.68 216 12.88 12.68 -.09 -3.6 NuvPaMV A NPN .62a 4.3 15.84 15.01 14.65 -2.3 NuvPf&Inc N JPI 1.95a 8.4 25.61 22.72 32 23.15 163 23.28 23.08 -.09 -6.5 NvPfdInco N JPC .80 8.6 10.69 9.29 254 9.30 970 9.44 9.29 -.09 -10.1 NuvQPf2 N JPS .70 8.0 10.47 8.75 582 8.80 2490 8.89 8.79 -.06 -13.7 NuvREAst N JRI 1.49a 9.2 18.75 15.75 90 16.26 381 16.55 16.26 -.25 -8.7 NuvEqtP N BXMX 1.00 6.9 14.57 13.00 237 14.44 664 14.51 14.36 -.02 +1.3 NEqPrmG N SPXX 1.04 6.1 19.88 15.18 42 17.18 201 17.34 17.12 +.02 -.8 NvSMM N NIM .31a 3.2 10.55 9.49 14 9.60 66 9.64 9.59 -.07 -3.6 NSTFI N NXP .55a 3.9 15.16 13.85 6 14.08 63 14.13 14.05 +.01 -3.7 NSTFI2 N NXQ .53a 4.0 14.33 13.28 9 13.46 77 13.59 13.41 -.09 -3.4 NSTFI3 N NXR .55a 3.8 15.69 14.04 20 14.48 53 14.60 14.46 -.09 -4.7 NuvSnIn N NSL .42 6.8 6.83 6.05 217 6.15 705 6.15 6.05 +.09 -5.5 NuShDCrd N JSD 1.16a 7.0 17.75 16.45 62 16.63 269 16.76 16.49 +.05 Nv TA Div N JTD 1.23 7.0 18.44 15.87 18 17.52 120 17.68 17.36 -.03 -.3 NvTxATR N JTA 1.04 7.6 14.69 12.57 49 13.59 146 13.77 13.50 +.01 -2.6 NTXQI N NTX .65 5.2 14.94 12.42 24 12.62 144 12.80 12.58 -.14 -12.0tNVAPI N NPV .65a 5.4 13.46 12.05 30 12.05 128 12.29 12.00 -.16 -6.0 NuverEnv n A NES 26.50 9.00 3 9.64 38 10.90 9.27 -1.90 -47.0sNvidia Q NVDA .60 .2 51 285.22 162.71 7380 271.86 38772 285.22 267.19 -8.82 +40.5 NxStageMd Q NXTM 28.75 22.70 626 28.37 3203 28.54 28.19 +.03 +17.1 Nxt-ID rs Q NXTD 8.59 1.01 162 1.55 663 1.77 1.55 -.16 -55.7 NymoxPh Q NYMX 4.60 2.46 59 2.63 277 2.64 2.52 +.01 -20.3O -:sO2Micro Q OIIM 2.40 1.30 38 2.05 215 2.40 2.01 -.27 +22.8 OFG Bncp N OFG .24 1.5 12 17.75 7.80 192 16.30 986 16.88 16.05 +.10 +73.4 OFG pfA N OFGpA 1.78 7.2 25.48 21.39 2 24.69 13 24.93 24.69 -.11 +2.4sOFG pfB N OFGpB 1.75 7.2 24.82 20.77 4 24.44 23 24.82 24.21 +.09 +10.8 OFG pfD N OFGpD 1.78 7.1 25.72 21.29 1 25.11 8 25.16 24.85 -.04 +11.9 OFS Cap Q OFS 1.36a 10.8 10 13.59 10.41 68 12.54 215 12.60 12.33 +.21 +5.4 OFS C25 n Q OFSSL 1.59 6.3 25.52 24.01 0 25.35 19 25.40 25.15 +.22 +1.8 OGE Engy N OGE 1.33 3.6 20 37.69 29.59 1213 37.03 5339 37.61 36.65 +.20 +12.5 OHA Inv Q OHAI .08 5.2 39 1.68 .85 3 1.54 35 1.58 1.50 +.04 +33.9sONEGas N OGS 1.84 2.3 24 81.27 62.20 338 80.74 1057 81.27 78.58 +2.21 +10.2 OP Bancp n Q OPBK 14.10 11.54 27 12.08 238 12.19 12.02 -.02 -3.0sOReillyAu Q ORLY 23 346.35 190.00 440 346.12 2360 347.98 335.52 +10.70 +43.9 OSI Sys Q OSIS 69 96.64 50.50 120 76.86 443 77.77 75.92 -1.03 +19.4 OakVlyBcp Q OVLY .26e 1.3 17 25.65 14.88 4 19.82 12 21.00 19.36 -1.15 +1.4tOaktreeC N OAK 3.59e 9.2 11 48.05 38.65 341 39.10 1366 40.60 38.65 -1.55 -7.1 OaktrSpL Q OCSL .38 7.7 5.91 4.17 301 4.96 1081 5.09 4.94 -.12 +1.4 OaktrSp28 Q OCSLL 1.53 6.2 25.77 24.01 1 24.85 13 24.97 24.71 +.10 -1.4 OaktStInco Q OCSI .62f 7.2 11 9.06 7.03 47 8.63 223 8.76 8.56 +.03 +2.7 OasisMid n N OMP 1.64f 7.3 50 24.21 15.57 56 22.35 436 23.51 22.09 +.23 +28.2 OasisPet N OAS 13.90 6.98 8874 12.28 26768 13.77 11.72 -1.18 +46.0 OasmiaPh n Q OASM .02p 3.17 .80 11 2.23 75 2.25 2.05 +.28 +153.1 ObalonT n Q OBLN 10.40 1.46 186 3.06 540 3.20 2.54 +.17 -53.7 ObsEva n Q OBSV 20.35 6.38 53 13.59 164 13.74 12.90 +.54 +39.2 Obsidian g N OBE 1.44 .85 360 .94 2034 1.00 .93 -.05 -23.9 OcciPet N OXY 3.12f 4.1 59 87.67 59.78 3318 76.65 16585 80.06 75.85 -2.44 +4.1 OceanBio Q OBCI .05e 5.71 3.26 1 4.31 24 4.41 4.16 +.08 -.7 OceanPw h Q OPTT 2.54 .66 59 .73 501 .76 .72 -.02 -34.1 vjOceanR rs Q ORIG 105.20 20.22 2183 29.63 24968 31.32 29.11 +2.55 +10.6 Oceaneerg N OII .60 2.3 28.62 17.11 867 26.40 3082 28.34 25.94 -1.87 +24.9 OceanFst Q OCFC .60 2.1 17 30.90 24.02 150 29.24 680 29.53 28.99 +.04 +11.4tOch-Ziff N OZM .87e 52.1 19 3.95 1.66 416 1.67 2140 1.84 1.66 -.16 -33.2 Oclaro Q OCLR 14 10.20 5.61 1320 9.39 5999 9.62 9.33 -.15 +39.3 OconeeFed Q OFED .40 1.5 30.49 25.55 0 26.95 3 26.95 26.60 +.24 -6.1 OcularTher Q OCUL 8.28 3.30 508 6.99 1854 7.04 6.56 +.24 +57.1 OcwenFn N OCN 4.84 2.84 266 4.17 1638 4.18 4.04 -.01 +33.2 OdonateT n Q ODT 32.00 15.15 20 18.63 123 19.73 18.00 -.56 -25.5 OdysMr rsh Q OMEX 13.75 3.17 19 8.63 82 9.39 8.50 -.69 +128.9 OfficeDpt Q ODP .10 3.0 9 4.65 2.00 4022 3.32 17109 3.41 3.28 -.03 -6.2 OhioValB Q OVBC .84 2.1 25 56.15 30.05 7 39.10 37 41.85 38.85 -3.05 -3.2 OhrPhar h Q OHRP 2.18 .15 163 .19 1113 .22 .18 -.01 -89.9tOi SA C N OIBR/C 9.71 2.99 193 3.10 2425 3.25 2.85 -.22 -44.9 OilStates N OIS 38.95 20.23 1119 30.40 2650 34.25 29.30 -3.45 +7.4 Oil-Dri N ODC .96f 2.4 43 50.82 35.42 7 39.86 26 41.27 38.83 -.79 -4.0sOkta n Q OKTA 63.71 24.50 10911 71.92 18102 75.00 57.72 +10.09 +180.8sOldDomFrt Q ODFL .52 .3 40 165.89 99.32 639 165.18 2910 168.94 151.67 +12.91 +25.6 OldLnBc Q OLBK .40 1.2 18 35.72 26.17 196 34.17 302 34.42 33.90 -.03 +16.1sOldNBcp Q ONB .52 2.5 27 20.55 15.38 731 20.55 3586 20.60 20.18 +.25 +17.8 OldPoint Q OPOF .44 1.6 20 34.64 24.07 10 26.77 17 27.94 26.50 +.17 -10.0sOldRepub N ORI .78 3.4 20 22.64 17.92 1192 22.67 4970 22.68 22.11 +.49 +6.0 OldSecBc Q OSBC .04 .3 16 16.30 10.75 68 15.50 261 15.55 15.25 +.05 +13.6 OlScCTrI pf Q OSBCP .78 7.4 10.70 10.31 0 10.57 4 10.65 10.56 -.01 +1.3 Olin N OLN .80 2.6 9 38.84 27.68 958 30.82 5295 31.87 29.95 +.09 -13.4sOllies n Q OLLI 41 89.85 42.36 1293 92.50 4805 92.75 85.35 +5.40 +73.7 OlympStl Q ZEUS .08 .4 8 25.84 17.57 70 21.35 290 22.10 20.49 -.69 -.7 OmegaFlex Q OFLX .96f 1.1 49 95.00 53.50 10 86.47 36 89.19 85.33 -2.28 +21.1 OmegaHlt N OHI 2.64 8.1 12 33.29 24.90 1210 32.69 4463 33.24 32.57 -.36 +18.7sOmeros Q OMER 26.97 8.36 396 25.29 3204 26.97 24.53 -.59 +30.2sOmnicell Q OMCL 73.00 39.75 374 68.55 1970 73.00 68.10 -.20 +41.3 Omnicom N OMC 2.40 3.4 14 83.34 65.32 1313 69.87 9137 70.05 66.51 +.55 -4.1 Omnova N OMN 11.90 8.30 115 9.85 580 9.90 8.85 +.80 -1.5 OnAssign N ASGN 33 86.13 47.80 81.88 +27.4 OnDeckCap N ONDK 9.41 4.11 450 8.10 2369 8.34 7.97 -.12 +41.1 OnSmcnd Q ON 10 27.10 16.28 7014 19.48 24588 21.43 19.39 -1.86 -7.0 OnTrack Q OTIV 2.94 .93 52 1.03 436 1.08 .99 -.03 -24.3 OncoMed Q OMED 5.56 1.74 336 2.33 564 2.45 2.27 +.03 -43.2 Oncobiolog Q ONS 2.30 .78 28 .90 64 .91 .85 +.03 -30.8 OncoCyte n A OCX 7.64 1.10 43 2.40 172 2.71 2.25 -.15 -48.4tOncolBio n Q ONCY 7.40 3.77 93 4.50 231 4.50 3.77 +.32 -28.1 Onconva rs Q ONTX 2.83 .33 339 .42 1505 .45 .41 -.01 -72.3 OncoSec rs Q ONCS 2.95 .90 652 1.54 2937 1.59 1.46 +.04 -5.2sOneGpHosp Q STKS 3.30 1.32 9 3.20 149 3.30 3.03 +.05 +33.9 OneHorz rs Q OHGI 3.38 .20 614 .23 2232 .25 .23 -.01 -83.3 180 DgrCap Q TURN 2.50 1.60 31 2.17 116 2.27 2.16 -.06 +10.2 OneLibrty N OLP 1.80 6.4 18 29.44 21.02 19 28.23 119 28.86 28.01 -.56 +8.9 OneStopS n Q OSS 6.25 3.17 4 3.62 40 3.80 3.38 -.01 -25.8 1800Flowrs Q FLWS 21 15.00 8.85 218 12.30 747 12.40 11.51 +.25 +15.0tOneSmart n N ONE 16.00 7.53 63 8.08 683 8.40 7.53 -.24 -25.9 OneSpan Q OSPN 94 23.35 11.05 115 17.85 710 19.00 17.00 -.90 +28.4 OneMain N OMF 17 37.29 23.70 334 35.42 1599 36.95 35.04 -1.28 +36.3 ONEOK N OKE 3.30f 5.0 48 71.99 49.65 1392 65.84 11986 66.63 64.88 -.07 +23.2 Ooma n N OOMA 16.95 9.00 62 16.05 256 16.30 15.45 +.05 +34.3 OpenText s Q OTEX .61f 1.6 20 40.31 31.21 324 38.37 1662 39.45 38.06 -.88 +7.6 OperaLtd n Q OPRA 15.62 10.22 53 11.37 267 12.27 11.10 -.43 -13.3 OpGen n rs Q OPGN 10.25 1.62 63 1.98 281 1.99 1.86 +.06 -57.6 Ophthotech Q OPHT 1 4.50 2.25 77 2.39 443 2.60 2.39 -.17 -23.4 OpiantPh n Q OPNT 51.90 12.75 38 22.65 291 23.40 20.80 +.72 -1.4 OpkoHlth Q OPK 7.24 2.66 17657 4.58 28651 5.99 4.02 -1.34 -6.4 OppLgCap N RWL .72e 1.3 55.31 46.32 19 54.00 106 54.32 53.87 -.21 +5.1 OppMidCap N RWK .59e .7 65.13 54.70 5 63.56 20 64.26 63.45 -.67 +4.7 OppSmCap N RWJ .59e .8 79.48 62.34 5 77.36 55 78.46 77.36 -1.21 +10.7sOppUltDiv N RDIV 1.15e 2.9 39.54 33.37 103 39.12 660 39.54 39.03 -.12 +6.9 OpR1000S n N OSIZ 28.52 25.05 28.44 1 28.45 28.43 +.07 +8.4 Op R1000D n N OMFL 28.66 24.74 4 28.59 18 28.65 28.47 +.05 +9.5 OpGlbRv n N RGLB 30.09 26.33 26.83 0 26.83 26.83 -.49 -3.8 Opp Rev n N ESGL 33.09 28.44 3 32.27 26 32.34 32.18 +.09 +3.9 OppGlRv n N ESGF 33.63 29.31 1 29.87 1 29.96 29.86 -.74 -4.8 OppenFin N RWW .58e .8 74.63 58.96 0 68.62 4 69.38 68.57 +.20 -.6 OpEMRev n N REEM 30.65 24.68 0 24.90 2 25.22 24.89 -.50 -10.4 OppenHldg N OPY .44 1.4 34.15 15.35 104 31.05 279 31.65 30.60 -.15 +15.9 OptiNose n Q OPTN 30.00 12.51 164 14.61 699 15.15 13.93 -.26 -22.7 Optibase Q OBAS 9.50 6.40 8.75 1 8.75 8.15 -.05 +10.0 OptCable Q OCC .08 2.1 4.30 2.13 59 3.87 144 4.16 3.76 -.08 +60.8 OptimBk h Q OPHC 13.96 1.85 0 5.20 16 5.49 4.88 +.28 +10.6 OpusBank Q OPB .52e 1.8 18 30.95 21.06 66 28.25 281 28.95 27.70 -.10 +3.5 Oracle N ORCL .76 1.6 54 53.48 42.57 20496 47.81 74401 48.83 47.33 -.77 +1.1 OramedPh Q ORMP 11.34 4.60 17 4.98 189 5.32 4.95 +.03 -44.7tOrange N ORAN .41e 2.6 18.57 15.67 152 15.73 876 16.07 15.67 -.43 -9.6 OraSure Q OSUR 32 23.01 12.86 427 15.79 4302 16.16 15.46 -.22 -16.3 Orbcomm Q ORBC 11.95 8.50 774 10.82 2224 10.97 10.58 +.03 +6.3 Orbotch Q ORBK 21 65.75 39.60 348 61.05 1771 64.47 60.95 -2.93 +21.5 OrchidIsl N ORC 1.08e 13.6 42 10.47 6.77 260 7.95 2184 7.98 7.89 +.01 -14.3 OrchidsPP A TIS 1.40 50.5 4 15.74 .70 305 2.77 1294 3.67 2.50 -.90 -78.4 Organovo Q ONVO 2.38 .91 548 1.24 1838 1.31 1.22 -.05 -7.5 Orgenesis n Q ORGS 16.80 5.67 19 5.75 49 6.34 5.70 -.59 -58.5 OrignAg rs Q SEED 18.70 5.35 7 6.10 93 6.80 5.74 -.49 -28.2 OrigBcp n Q OBNK .13 .3 42.31 36.12 64 41.33 238 41.79 40.06 +.81 +10.2 OrionEngy Q OESX 1.25 .70 40 .94 137 1.00 .88 -.02 +6.3 OrionECarb N OEC .72 73 36.55 21.10 514 33.55 2658 36.20 32.80 -2.45 +31.1 OrionGpHl N ORN 9.83 5.50 97 8.10 419 8.61 7.97 -.52 +3.4 Oritani Q ORIT 1.13e 7.0 11 17.70 15.00 175 16.05 803 16.20 15.90 -.15 -2.1tOrix N IX 100.03 77.11 20 77.54 86 79.43 77.11 -2.39 -8.5 OrmatTc N ORA .49 .9 48 70.68 45.79 115 52.75 655 53.03 51.04 +.10 -17.5 OrrstownF Q ORRF .52 2.1 19 27.05 23.40 5 25.10 25 26.20 24.90 -.95 -.6sOrthoPed n Q KIDS 35.50 14.00 47 33.50 162 35.50 32.23 -1.32 +74.6 OrthoMed Q OFIX 71 61.98 47.16 120 53.34 461 54.24 52.77 -.22 -2.5 OshRusS n N OUSM 29.13 24.89 23 28.91 118 29.12 28.75 -.02 +6.9 OshIntQ n N ONTL 29.06 25.73 0 25.99 5 26.48 25.98 -.73 -6.0 OshkoshCp N OSK .96 1.4 16 100.26 66.77 554 69.89 2385 70.91 69.09 -.37 -23.1 OsirisTher n Q OSIR 11.93 7.30 19 9.78 79 10.00 9.28 -.22 -9.9tOsiskoGl n N OR .20 14.39 7.41 572 7.64 2521 7.87 7.40 -.30 -33.9 OssenInn rs Q OSN 13 8.90 1.50 10 2.08 49 2.55 1.92 -.47 -27.9 Otelco Q OTEL 10 17.75 8.85 13 16.80 28 17.50 16.25 -.75 +25.8 Otonomy Q OTIC 6.45 2.78 45 2.90 358 3.00 2.80 -.10 -47.7 OttawaBc n Q OTTW .20 1.4 54 14.99 13.61 2 13.98 5 14.00 13.77 +.01 -3.2 OtterTail Q OTTR 1.34 2.7 24 49.75 39.00 49 48.90 256 49.15 47.05 +1.00 +10.0 OutfrontM N OUT 1.44 7.2 18 25.30 17.75 812 20.13 3633 20.17 19.58 +.62 -13.2 OvaScience Q OVAS 1.65 .70 60 .76 151 .78 .74 -.01 -45.7 OverSh rs N OSG 4.16 1.67 187 3.26 1939 3.47 3.18 -.17 +19.0 Overstk Q OSTK 89.80 23.10 2161 26.00 9617 30.85 24.75 -3.20 -59.3 Ovid Th n Q OVID 12.44 5.59 84 6.01 179 6.69 5.93 -.66 -39.1 OwensMin N OMI 1.04 5.8 12 29.85 14.07 881 18.03 3385 18.14 16.81 +1.05 -4.5tOwensCorn N OC .84 1.4 18 96.52 55.39 2113 58.43 6109 58.66 55.39 +1.81 -36.4 OwensIll N OI 21 25.90 16.22 627 17.80 3491 18.17 17.27 +.13 -19.7 OwensRM A ORM .80f 4.8 11 18.72 13.71 9 16.51 75 16.99 16.45 +.01 +3.1 Oxbridge Q OXBR .48 26.4 3 5.80 1.00 2 1.82 33 1.95 1.75 -.03 -15.4 OxfordImm Q OXFD 17.41 10.00 238 15.03 419 15.25 14.28 +.31 +7.6 OxfordInds N OXM 1.36 1.5 22 97.19 58.91 118 89.06 327 93.33 88.74 -4.03 +18.4 OxfordLn Q OXLC 1.62 15.0 11.74 9.11 278 10.78 1100 10.87 10.72 -.02 +7.3 Oxford 23pf Q OXLCO 1.88 7.4 25.71 25.14 0 25.50 15 25.60 25.43 +.06 +.4 OxfrLn24 pf Q OXLCM 1.69 6.6 25.93 25.09 1 25.55 8 25.70 25.55 -.13 +1.4 OxfSqCap Q OXSQ .80 10.9 6 7.48 5.15 110 7.32 520 7.40 7.25 -.03 +27.5P-Q:P&F Inds Q PFIN .20 2.5 8.88 6.49 13 8.13 23 8.34 7.91 -.10 -3.0 PAM Q PTSI 52 67.00 19.26 12 57.71 34 58.29 54.77 -.56 +67.6 PB Bncp Q PBBI .24 2.0 12.20 10.00 11.89 2 11.89 11.79 -.01 +10.6sPBF Engy N PBF 1.20 2.4 15 53.72 23.34 1332 50.68 6316 53.72 50.32 -1.24 +43.0 PBF Logist N PBFX 1.96f 9.1 11 22.70 17.75 14 21.55 94 21.95 21.20 +.20 +2.9 PC Cnnctn Q CNXN .34e 18 39.79 22.66 83 38.31 353 39.74 38.04 -1.39 +46.2 PC-Tel Q PCTI .22 5.0 7.85 4.01 18 4.40 210 4.66 4.31 +.06 -40.3 PCM Fund N PCM .96 8.2 12.13 10.15 34 11.70 138 11.72 11.49 +.20 +1.1 PCM Inc Q PCMI 25.23 6.90 58 21.30 351 23.05 20.75 -1.50 +115.2 PCSB Fn n Q PCSB .03p 52 22.34 16.50 35 20.11 172 20.62 20.00 -.41 +5.6 PDC Engy Q PDCE 66.20 39.19 720 49.71 3119 53.83 49.13 -2.98 -3.6tPDF Sol Q PDFS 26 18.48 8.14 470 8.86 1451 8.88 8.10 +.14 -43.6 PDL Bio Q PDLI .20 8.2 3.55 2.27 1319 2.45 7525 2.57 2.35 +.03 -10.6 PDL Cmt n Q PDLB 16.95 14.46 3 14.65 27 14.85 14.58 -.19 -3.5 PG&E Cp N PCG 2.12f 4.6 7 71.57 37.30 6023 45.78 35471 48.69 45.04 -.40 +2.1 PGT Inc N PGTI 33 25.95 13.05 672 25.35 2092 25.65 24.10 +1.05 +50.4 PHH Corp N PHH 14.32 8.01 27 10.92 198 10.93 10.86 +.07 +6.0 PHI vtg Q PHII 13.95 7.11 6 8.66 14 9.19 8.66 -26.0 PHI nv Q PHIIK .20 2.4 13.39 7.11 49 8.42 185 8.64 8.05 +.27 -27.2 PICO Hld s Q PICO 5.00e 14.57 10.38 77 11.85 416 12.10 11.80 -.10 -7.4 PIMCO1-3Tr N TUZ .34a .7 50.80 49.84 12 49.89 26 49.98 49.88 -.09 -.8 Pimc1-5Tip N STPZ .53e 1.0 52.52 51.20 25 51.35 89 51.49 51.34 -.18 -1.2 Pim15TIPS N LTPZ .42e .6 69.37 64.47 23 65.82 57 66.47 65.69 -1.01 -4.9 PimBrdTIPS N TIPZ .80e 1.4 58.70 56.63 1 56.90 11 57.13 56.89 -.47 -2.3 PimLwDur N LDUR 2.82e 2.0 101.42 99.25 17 99.40 72 99.60 99.31 -.20 -.9 PimcoTR N BOND 6.13e 6.0 107.65 101.92 43 102.80 200 103.00 102.70 -.35 -3.0 Pim0-5HYCp N HYS 5.21e 5.2 101.76 97.52 121 99.89 1233 100.23 99.46 -.71 -.6 PimIGBd N CORP 3.12a 3.1 106.25 97.04 22 100.32 269 100.90 100.29 -.90 -5.1 PimShMat N MINT .82e .8 101.87 101.35 712 101.48 6429 101.49 101.44 -.15 -.1 PimIntMu N MUNI 1.26 2.4 54.58 52.31 12 52.73 67 52.86 52.63 -.10 -1.7 PimSTMun N SMMU .47e .9 50.74 49.49 8 49.84 27 50.01 49.72 -.13 Pim25yrZro N ZROZ 3.07e 2.8 124.10 106.57 22 111.45 54 113.05 111.40 -2.62 -8.2 PJT Part n N PJT .20 .4 61.18 35.47 156 54.80 486 57.80 54.00 -3.07 +20.2 PLDT Inc N PHI 1.60e 6.2 34.38 21.58 132 25.63 337 26.66 25.63 -.59 -14.8 PLX Phr rs Q PLXP 9.41 3.05 8 3.20 12 3.25 3.18 -.10 -53.6 PNC pfP N PNCpP 1.65 6.1 29.33 26.65 158 27.09 549 27.73 26.83 -.58 -4.3 PNC pfQ N PNCpQ 1.34 5.4 25.78 24.15 24 24.77 105 25.24 24.76 -.33 -2.3 Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Continued on next page Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 14 www.sunnewspapers.net The Sun/Saturday, September 8, 2018

PAGE 70

PNC N PNC 3.80f 2.7 12 163.59 119.77 1710 142.96 7972 145.08 142.20 -.58 -.9 PNM Res N PNM 1.06 2.7 19 46.00 33.75 414 39.35 2100 40.75 38.70 +.40 -2.7 POSCO N PKX 93.12 67.17 368 67.80 1047 70.33 67.30 -4.71 -13.2 PPDAI n N PPDF 13.68 3.82 1087 6.23 5700 6.95 6.00 -.27 -12.4 PPG s N PPG 1.92f 1.7 20 122.07 100.36 860 111.51 4865 112.21 108.76 +.97 -4.5 PPL Cap 73 N PPX 1.48 5.9 25.76 24.40 28 25.17 54 25.40 25.11 -.19 -1.6 PPL Corp N PPL 1.64 5.5 13 39.90 25.30 4692 29.75 22178 31.10 29.70 +.42 -3.9 PQ GrpH n N PQG 36 18.69 12.88 61 17.49 327 17.73 17.12 -.31 +6.3 PRA Grp Q PRAA 54 43.75 25.72 173 36.95 852 37.55 36.30 +.40 +11.3sPRA Hlth Q PRAH 67 108.74 73.23 304 107.21 2190 108.74 105.25 +1.61 +17.7 PRGX Glbl Q PRGX 10.30 6.55 97 9.80 278 10.02 9.15 +.25 +38.0 PS BusPk N PSB 4.20f 3.2 26 137.60 107.91 96 129.89 477 132.04 128.90 -.54 +3.8 PSBPk pfU N PSBpU 1.44 5.7 25.99 24.36 2 25.11 29 25.38 25.10 -.17 -.6 PSBPk pfV N PSBpV 1.42 5.7 26.08 24.06 5 24.95 40 25.15 24.90 -.06 -1.4 PS BusP pfY N PSBpY 24.78 22.04 32 23.10 110 23.68 23.06 -.58 -6.1 PS BusP pfX N PSBpX 1.31 5.5 25.50 22.32 22 23.82 87 24.15 23.53 -.20 -5.7 PS BsPk pfW N PSBpW 25.77 22.23 14 23.45 37 24.29 23.31 -.85 -7.1sPTC Inc Q PTC 101.12 54.37 1668 98.90 4083 101.12 96.21 -1.04 +62.7 PTC Thera Q PTCT 52.95 14.56 1176 46.55 3685 47.00 41.26 +4.81 +179.1 PVH Corp N PVH .15 .1 15 169.22 120.91 2081 132.55 8520 143.08 131.60 -10.61 -3.4 PacWstBc Q PACW 2.40 4.8 15 55.86 43.08 715 50.20 3094 51.10 49.70 -.29 -.4 Paccar Q PCAR 1.12 1.6 12 79.69 59.82 1863 69.01 9624 70.30 67.68 +.59 -2.9 PcrTrnd750 N PTLC 31.46 26.28 120 31.01 571 31.29 30.91 -.29 +8.3 PcrTrnd450 N PTMC 33.96 28.24 49 33.49 264 33.87 33.13 -.28 +7.7 PcrTrnd100 N PTNQ 36.43 27.63 32 35.20 191 36.21 35.00 -1.09 +16.4 PacrCash n N GCOW 34.59 29.76 25 30.38 77 30.70 30.26 -.46 -3.5 PacrTrendp N PTEU 33.39 26.51 17 26.75 107 27.38 26.66 -.89 -12.9 Pacr Wlth n N PWS 27.67 23.99 7 26.34 63 27.07 26.20 -.76 +4.4 Pac Cash n N CALF 32.73 23.32 3 29.31 18 29.83 29.28 -.62 +12.3tPacDvCsh n N ICOW 31.03 26.56 12 26.43 35 27.14 26.38 -.96 -9.9 PacBiosci Q PACB 5.70 2.02 1073 4.61 4040 5.02 4.53 -.38 +74.6sPacCityF n Q PCB 20.95 18.56 207 20.36 892 20.95 19.56 +.35 +1.9sPacifCstOil N ROYT .15e 5.6 6 2.76 1.42 72 2.62 1223 2.76 2.58 -.02 +35.1 PacEthanol Q PEIX 6.06 1.70 82 1.85 563 1.90 1.80 -59.3 PacGE pfA A PCGpA 1.50 6.0 33.00 21.19 1 25.20 17 25.87 24.53 -.27 -10.6 PacGE pfB A PCGpB 1.37 6.0 29.83 20.49 1 22.75 18 23.79 22.72 -.50 -12.0 PacGE pfC A PCGpC 1.25 5.9 27.84 19.75 1 21.36 5 21.84 21.25 +.34 -13.1 PacGE pfD A PCGpD 1.25 5.9 26.74 19.31 0 21.20 14 21.80 21.20 -12.2 PacGE pfE A PCGpE 1.25 5.9 29.48 19.60 0 21.01 4 21.85 21.01 -.24 -14.8 PacGE pfG A PCGpG 1.20 5.9 27.10 18.54 3 20.50 13 22.00 20.48 -.50 -16.6 PacGE pfH A PCGpH 1.12 5.8 29.54 17.36 1 19.44 17 20.00 18.15 +.14 -15.7 PacGE pfI A PCGpI 1.09 5.7 25.90 17.25 2 19.15 9 19.24 18.97 +.32 -15.1 PacMerc Q PMBC 23 10.20 7.85 11 9.95 72 10.10 9.80 -.15 +13.7 PacPreBc Q PPBI .15p 22 46.05 32.05 267 39.60 1245 40.08 39.25 +.05 -1.0 PaciraPhm Q PCRX 48.40 26.95 548 44.95 2648 47.50 43.35 -2.20 -1.5 PackAmer N PKG 3.16 2.8 18 131.13 107.39 617 111.91 2559 112.89 108.66 +1.99 -7.2 Pagsegur n N PAGS 39.97 24.57 2344 26.57 10685 28.86 25.36 -2.32 -16.2 PainThr rs Q PTIE 12.80 .81 425 .96 2486 1.05 .92 -.06 -76.0 PalatinTch A PTN 1.59 .47 398 1.04 3459 1.07 1.00 +.03 +21.1sPaloAltNet N PANW 232.88 135.85 3209 227.61 8595 234.35 218.87 -3.54 +57.0 PampaEng N PAM 72.98 24.93 691 30.76 3226 32.14 26.06 +.32 -54.3 PanASlv Q PAAS .14 .9 23 19.56 13.99 1181 14.96 5259 15.46 14.56 -.63 -3.9 Pandora N P 9.37 4.09 8922 8.85 34219 9.28 8.41 -.39 +83.6 PangaeaL Q PANL 2 8.40 2.13 23 3.40 95 3.42 3.30 +.05 -7.6 PanhO&G N PHX .16 .8 25.30 17.65 22 19.15 82 19.20 18.20 +.50 -6.8 PapaJohns Q PZZA .90 2.0 19 75.82 38.05 1014 45.91 3203 46.44 45.07 -.21 -18.2 PapaMurph Q FRSH 13 6.50 4.40 8 5.31 55 5.56 5.25 -.24 -1.3 ParPetrol A PARR 34 21.94 16.42 17.87 -7.3sParTech N PAR 75 26.40 7.31 197 21.65 714 26.40 21.11 -4.03 +131.6tParaGold n A PZG 3 1.80 1.01 47 1.05 115 1.08 1.01 +.02 -19.2 ParamtGp N PGRE .40 2.6 16.61 13.70 837 15.58 4606 15.90 15.49 -.30 -1.7 ParatekPh Q PRTK 28.09 9.38 363 10.08 2100 10.25 9.85 -.18 -43.7 Paretem rs A TEUM 3.59 .54 910 2.70 4436 2.85 2.61 -.06 +30.4 ParkCity Q PCYG 44 13.40 6.75 30 8.80 99 8.85 8.35 +.35 -7.9 ParkEl N PKE .40 1.9 17 24.16 15.43 35 20.55 416 21.49 20.40 -.83 +20.5sParkHot n N PK 2.20f 6.5 33.99 23.91 1558 34.01 5291 34.27 32.87 +.56 +18.3 ParkNatl A PRK 3.84 3.5 16 119.00 93.46 46 109.90 102 110.80 109.00 -.25 +5.7 ParkOh Q PKOH .50 1.3 12 47.90 34.95 19 39.70 72 42.00 39.35 -1.75 -13.6 ParkeBcp Q PKBK .56f 2.4 16 24.80 17.18 9 22.90 46 23.30 22.65 -.15 +22.6 ParkDrl rs N PKD 21.60 3.08 54 3.35 171 3.94 3.30 -.59 ParkerHan N PH 3.04 1.7 22 212.80 152.47 657 177.72 2942 179.00 173.88 +2.12 -11.0 ParsleyEn N PE 30 33.43 21.12 3345 26.37 14256 28.16 25.75 -1.40 -10.4 PrtnrCm Q PTNR 20 6.60 3.23 1 4.50 10 4.61 4.42 +.19 -26.9 PartRe pfF N PREpF 1.47 5.9 25.97 24.68 5 25.01 15 25.21 24.99 -.21 -2.3 PartRe pfG N PREpG 1.63 6.2 27.44 25.81 5 26.01 31 26.25 26.01 -.21 -3.1 PartRe pfH N PREpH 1.81 6.6 29.54 26.81 16 27.41 67 27.98 27.32 -.42 -4.4 PartRe pfI N PREpI 1.47 5.9 27.08 24.91 9 25.10 45 25.29 25.10 -.05 -4.5 PartyCity n N PRTY 14 16.95 9.50 1067 15.30 3872 15.75 14.95 -.05 +9.7 PathfdBcp Q PBHC .24 1.6 22 16.64 14.60 1 15.47 3 15.47 15.22 -.18 +.5 PatrkInd s Q PATK 22 72.35 47.27 181 65.95 679 66.55 63.05 +1.95 -5.0 PatrNBc rs Q PNBK .04 .2 30 21.15 16.30 7 20.15 21 20.15 19.60 +.26 +12.9 PatriotTr n Q PATI 14 23.80 16.72 38 20.50 44 20.66 19.50 -.10 +18.0 PatternEn Q PEGI 1.69 8.6 15 26.56 16.58 835 19.60 3579 20.46 19.50 -.78 -8.8 Patterson Q PDCO 1.04 4.3 11 40.90 20.22 1837 24.42 14050 24.95 22.07 +1.87 -32.4 PattUTI Q PTEN .16 1.0 25.03 14.60 2713 16.05 12762 17.34 15.61 -1.04 -30.2 Pavmed n Q PAVM 9.31 .87 379 1.39 1725 1.44 1.29 +.09 -39.2sPaychex Q PAYX 2.24 3.0 29 74.74 56.43 1464 74.04 8120 74.74 72.29 +.79 +8.8sPaycomSft N PAYC 156.99 72.91 786 155.90 3048 156.99 146.40 +.78 +94.1sPaylocity Q PCTY 80.96 41.15 383 80.61 1599 81.35 77.34 +1.17 +70.9 PayData rs Q PYDS 4.10 1.35 37 1.88 108 1.93 1.85 -.03 -25.7sPayPal n Q PYPL 57 93.44 60.58 5633 88.82 30210 93.44 87.39 -3.51 +20.6 pdvWirelss Q PDVW 39.75 22.50 18 29.55 80 30.78 28.80 -.50 -7.9 PeabodyE n N BTU .60 1.4 47.84 28.08 1182 42.56 4305 43.03 40.93 +1.25 +8.1 PeakRsts Q SKIS .28 5.4 5.78 4.10 9 5.15 37 5.15 4.96 +.05 -4.6 PeapkGl Q PGC .20 .6 19 38.00 29.24 48 33.82 252 34.30 33.02 +.41 -3.4 Pearson N PSO .80e 6.9 12.73 7.62 177 11.53 821 11.74 11.46 -.30 +17.4 Pebblebrk N PEB 1.52 4.1 21 41.65 32.73 3877 37.32 14022 38.79 36.89 -1.29 +.4 Pebble pfC N PEBpC 1.63 6.5 26.05 23.93 0 25.07 5 25.18 25.07 -.12 -.8 Pebbleb pfD N PEBpD 2.09 8.3 26.30 24.11 25.33 3 25.64 25.33 -.04 -1.7 Pedevco rs A PED 4.44 .26 30 2.34 472 2.54 2.28 -.03 +631.3 Pegasyst Q PEGA .12 .2 67.95 45.40 219 63.65 1022 64.18 61.40 -.05 +35.0 Pembina g N PBA 1.56 25 36.99 29.28 647 33.02 2396 33.97 32.47 -1.10 -8.7 PnnNtGm Q PENN 33 36.90 22.20 1541 32.10 5818 34.87 31.17 -2.36 +2.5 PennVa n Q PVAC 96.13 32.49 202 74.40 964 89.62 74.05 -14.54 +90.2sPennantPk Q PNNT .72 9.4 9 7.84 6.29 88 7.68 716 7.84 7.67 -.10 +11.1 PenPkFR Q PFLT 1.14 8.6 12 14.65 12.00 125 13.29 474 13.66 13.23 -.31 -3.1 Penney N JCP 29 4.75 1.60 8686 1.76 35264 1.77 1.70 -.01 -44.3 PennsWd Q PWOD 1.88 4.2 17 50.00 39.59 4 45.20 12 45.49 44.50 -.08 -3.0 PennaRE N PEI .84 8.3 14 12.52 8.86 736 10.18 3662 10.36 9.88 -.02 -14.4 PenRE pfB N PEIpB 1.84 7.4 25.57 20.21 8 24.75 23 24.82 24.75 +.11 -1.7 PenRE pfC N PEIpC 1.80 7.5 26.63 19.44 22 23.90 45 24.24 23.62 -.48 -7.7 PenRE pfD N PEIpD 1.72 7.5 25.83 19.01 15 23.00 47 23.49 22.78 -.47 -8.4 PennyMFn N PFSI .47p 8 25.20 16.40 133 21.85 605 22.00 20.85 +.70 -2.2sPennyMac N PMT 1.88 9.3 21 20.41 14.87 421 20.23 1756 20.41 19.87 +.25 +25.9 Penny pfA N PMTpA 2.03 8.1 25.80 23.11 24 25.05 109 25.15 25.00 -.08 -.7 PennyM pfB N PMTpB 25.45 23.68 34 24.90 120 25.04 24.69 -.13 -1.1 PensarAc n Q WRLS 10.17 7.75 0 9.93 98 9.95 9.91 +.06 +2.7 PensrAc rt Q WRLSR .55 .30 .49 187 .49 .44 -.01 -3.0 PensarA un Q WRLSU 11.48 10.13 10.70 1 10.70 10.50 +.15 +3.7 Penske N PAG 1.40f 2.7 12 54.83 41.74 217 51.64 936 53.18 51.15 -.99 +7.9 Pentair N PNR .70 1.6 13 74.84 41.00 1346 43.09 6029 43.92 42.54 -.39 -39.0 Penumbra n N PEN 167.35 82.55 252 142.10 1163 145.30 133.10 +3.25 +51.0 PeopUtdF Q PBCT .70 3.8 16 20.26 15.97 2189 18.53 9198 18.71 18.42 +.02 -.9 PeopUtd pf Q PBCTP 1.41 5.5 28.99 25.00 18 25.53 94 26.14 25.48 -.56 -9.9 PeBcOH Q PEBO 1.12 3.1 18 39.58 29.55 33 36.40 168 36.55 35.59 +.54 +11.6 PeopBNC Q PEBK .52 1.7 16 34.54 26.32 6 30.07 14 30.70 29.52 -.45 -2.0 PeopFSvc Q PFIS 1.32f 2.9 17 52.00 40.21 3 45.57 13 46.00 45.00 -.41 -2.2 PeopUtah n Q PUB .40f 1.1 32 38.70 26.60 13 35.60 75 36.51 35.45 -.55 +17.5 PepsiCo Q PEP 3.71 3.3 35 122.51 95.94 3831 112.74 20253 113.53 110.45 +1.66 -6.0 Percptr Q PRCP .15 1.4 32 12.25 7.03 3 10.94 75 10.99 10.80 +.12 +12.8sPerficient Q PRFT 48 30.16 17.65 302 29.66 3431 30.16 28.34 +.93 +55.5 PerfFood n N PFGC 20 39.45 26.35 648 32.10 2658 33.45 31.95 -1.00 -3.0 Performnt Q PFMT 3.52 1.52 1 2.26 10 2.39 2.05 -.16 +37.0 PerionNwk rs Q PERI 4.05 2.13 59 3.17 274 3.58 3.16 -.42 +2.6sPerkElm N PKI .28 .3 36 94.76 66.48 499 93.57 2179 94.76 90.89 +1.14 +28.0 PermRck n N PRT 16.69 12.87 42 13.03 266 14.07 13.00 -.69 -15.9 PermaFix Q PESI 5.15 3.29 1 4.80 3 4.95 4.80 +.05 +31.5 PermaPip Q PPIH 10.43 8.00 3 9.20 8 9.25 9.20 -.05 +2.2 Prmian N PBT .65e 7.8 23 10.30 8.06 137 8.28 381 8.89 8.25 -.56 -6.7tPernixT rs Q PTX 3.35 .95 70 .99 691 1.11 .95 -.09 -58.8 Perrigo N PRGO .76 1.0 95.93 67.53 1137 75.75 5908 77.92 75.04 -.76 -13.1 PerryEllis Q PERY 8 29.59 21.46 66 27.53 421 27.83 27.44 +9.9tPershGld rs Q PGLC 3.23 1.07 378 1.01 646 1.32 .95 -.30 -57.9 Perspecta n N PRSP 25.45 19.84 831 24.01 4952 24.49 23.08 +.80 -2.2sPetIQ n Q PETQ 41.89 17.03 732 38.65 3595 41.89 38.05 -.51 +77.0 PetMed Q PETS 1.08f 3.1 19 57.80 31.81 451 34.31 2031 36.74 34.23 -2.38 -24.6 PetChina N PTR .70e 1.0 85.02 61.87 60 73.32 353 73.78 71.04 -.74 +4.8 PetrbrsA N PBR/A 14.98 7.55 8731 9.60 25343 9.63 8.73 +.11 -2.3 Petrobras N PBR 17.20 9.02 24101 11.04 80852 11.15 10.20 +.17 +7.3 Pfenex A PFNX 8.42 2.07 112 5.13 961 5.44 5.00 -.15 +92.9 Pfizer N PFE 1.36 3.2 17 42.77 33.20 19975 42.20 83919 42.35 41.22 +.68 +16.5 PFSweb Q PFSW 11.86 5.90 16 8.23 161 8.59 7.86 -.38 +10.8 PhlpsSelEn N DSE 1.26 21.6 7.18 4.89 150 5.84 367 5.99 5.78 -.03 -.2 PhibroAH Q PAHC .40 .9 33 54.62 32.05 86 46.20 411 47.85 46.05 -.90 +37.9 PhilaEn n N PESC PhilipMor N PM 4.56f 5.8 19 119.43 76.21 4984 78.60 21977 79.11 77.28 +.71 -25.6 PhilipsNV N PHG .88e 2.0 45.70 35.47 1242 43.43 3910 44.01 43.13 -1.20 +14.9 Phillips66 N PSX 3.20f 2.8 26 123.97 82.66 3032 114.30 10115 120.24 113.42 -4.21 +13.0 Phill66LP N PSXP 3.01f 5.8 19 56.48 44.40 307 52.28 1261 53.40 51.40 +.82 -.1 PhoenixCo n N PFX PhxNMda N FENG 8.14 3.82 180 4.84 1248 5.30 4.84 -.28 -25.4 PhotrIn Q PLAB 1 11.00 7.20 350 10.05 1396 10.70 9.80 -.65 +17.9 PhysRltTr N DOC .92 5.5 44 19.07 14.13 2121 16.82 4799 17.54 16.78 -.67 -5.3tPiedmLithn Q PLLL 17.98 10.55 0 11.35 14 11.60 10.55 -.08 -11.0 PiedmOfc N PDM .84 4.3 9 20.57 16.69 447 19.56 2323 19.95 19.45 -.28 -.3 Pier 1 N PIR .28 15.5 5.92 1.74 874 1.81 5246 1.87 1.76 -.03 -56.3 PierisPhm Q PIRS 9.75 4.43 266 5.27 1424 5.76 5.25 -.27 -30.2 PilgrimsP Q PPC 8 38.39 16.30 728 18.78 4309 19.14 18.23 +.29 -39.5 PimUS Eq n N MFUS 30.04 25.01 2 29.52 21 29.74 29.39 -.22 +6.9 Pim IntEq n N MFDX 28.41 24.89 3 24.95 9 25.41 24.93 -.69 -6.7 PimEmMkt N MFEM 28.32 23.08 7 23.35 35 23.64 23.17 -.72 -10.8 PimcoCA N PCQ .92 5.4 17.89 14.43 20 17.02 153 17.10 16.81 +.12 -1.4 PimcoCA2 N PCK .65 7.4 10.31 8.01 26 8.72 250 8.87 8.61 -.13 -14.2 PimcCA3 N PZC .72 6.6 11.11 9.55 13 10.84 171 11.05 10.83 -.05 +3.8 PimcoCp&I N PCN 1.35 7.3 18.60 16.03 51 18.52 328 18.59 18.15 +.35 +7.7 PimCpOp N PTY 1.56a 8.6 18.93 15.86 188 18.13 1042 18.17 17.97 +.12 +10.1sPimDyCrd N PCI 1.97 8.1 24.47 21.61 249 24.38 1928 24.47 24.21 +.10 +8.6sPimDyInco N PDI 2.65a 8.0 33.30 28.84 148 33.20 785 33.30 32.86 +.35 +10.5 PimcIncStr N PFL 1.08 8.9 12.54 11.15 41 12.14 265 12.20 12.09 +.03 +3.9 PimIncStr2 N PFN .96 9.0 10.89 10.00 185 10.70 781 10.75 10.65 +.03 +2.6 PimStPls N PGP 2.20 15.2 17.09 12.37 45 14.44 301 14.73 14.15 +.24 -6.1 PimcoHiI N PHK 1.24 13.9 8.98 7.19 381 8.93 1893 8.98 8.90 +.01 +19.7 PimIncOpp N PKO 2.28a 8.3 27.98 24.50 64 27.39 189 27.75 27.39 -.03 +5.7 PimcoMuni N PMF .98 7.3 14.23 12.29 37 13.37 128 13.39 13.20 +.15 +2.8 PimcoMu2 N PML .78 5.9 13.56 11.80 73 13.25 455 13.31 13.17 +.07 +.5 PimcMu3 N PMX .75 6.5 12.18 10.76 54 11.56 179 11.67 11.50 +.02 -.2 PimcoNY N PNF .68 5.6 13.35 11.26 27 12.20 72 12.46 12.19 -.06 -4.5 PimcoNY2 N PNI .80 7.0 12.51 10.40 14 11.34 107 11.65 11.20 -.05 -5.5 PimcNY3 N PYN .63 6.3 10.27 8.50 14 10.07 55 10.25 9.58 +.43 +1.5 PimcoStrIn N RCS .96 9.5 10.31 8.62 87 10.14 479 10.18 10.00 +.20 +10.5 Pinduodou n Q PDD 27.54 17.20 4407 19.57 24816 21.18 18.60 +.22 -26.7 PingtanM Q PME .04 1.8 14 4.20 1.99 65 2.24 396 2.87 2.22 -.69 -26.6 PinnclEnt Q PNK 35.18 18.30 377 33.25 2335 34.37 32.67 -.99 +1.6 PinnaclFn Q PNFP .56 .9 19 69.95 58.40 305 64.55 1202 65.60 64.05 -2.6 PinnaclFds N PF 1.30 2.0 13 70.51 52.25 1187 66.29 9690 66.65 65.87 -.13 +11.5 PinWst N PNW 2.78 3.5 18 92.42 73.41 695 79.59 3508 80.60 78.61 +1.04 -6.6 PionDvrsHi A HNW 1.38 9.3 16.57 14.25 38 14.84 241 14.91 14.77 +.05 -5.8 PionEnSvc N PES 6.35 1.70 447 2.95 1767 3.30 2.85 -.25 -3.3 PionFltRt N PHD .72 6.5 12.22 10.91 88 11.06 355 11.09 11.00 +.04 -3.6tPionHiIn N PHT 1.14 12.5 10.12 9.16 99 9.15 482 9.32 9.14 -.18 -5.8 PioMuAdv N MAV .84 7.6 11.88 10.50 130 11.08 225 11.24 11.08 -.12 -2.6 PioMunHi N MHI .84 7.2 12.35 11.10 53 11.62 256 11.63 11.54 +.08 -1.9 PioNtrl N PXD .32 .2 213.40 127.26 2093 162.19 7802 176.38 160.80 -12.51 -6.2 PioneerPw Q PPSI 25 7.95 4.40 1 5.00 11 5.05 4.70 +.40 -34.3 PiperJaf N PJC 1.50f 2.0 12 99.80 52.75 50 74.25 231 77.25 74.05 -2.75 -13.9 PitnyBw N PBI .75 10.3 5 14.80 7.05 1415 7.29 11882 7.71 7.19 +.03 -34.8 PitnyBw 43 N PBIpB 1.67 7.1 25.80 21.46 72 23.64 313 23.93 23.12 +.78 -3.1 PivotSft n N PVTL 31.24 15.11 1199 26.61 5071 29.15 25.70 -1.14 +69.2 Pixelwrks Q PXLW 7.05 3.15 232 5.22 1986 5.75 5.01 -.29 -17.5 PlainsAAP N PAA 1.95 7.7 40 27.70 18.38 2877 25.27 11761 26.36 25.12 -.85 +22.4 PlainsGP rs N PAGP 1.70 48 27.00 18.98 2105 24.65 7420 26.02 24.46 -1.13 +12.3 PlanetFit n N PLNT 2 53.41 24.53 945 50.36 2829 51.64 49.50 -1.01 +45.4 Plantron N PLT .60 1.0 20 82.28 41.85 359 62.93 1769 67.23 62.55 -4.29 +24.9 PlatfmSpc N PAH 17 13.54 9.09 1795 12.73 9681 13.34 12.68 -.53 +28.3 PlatEag n Q EAGL 11.82 9.60 9.82 112 9.85 9.81 +.02 +.7 PlatGpM rs A PLG 1 .72 .08 1785 .12 5664 .12 .10 +.01 -61.5sPlayAGS n N AGS 32.80 16.66 435 29.20 1273 32.80 29.15 -2.84 +57.8 PlayaHot n Q PLYA 11.69 9.41 91 9.95 590 10.35 9.83 -.38 -7.8 Plexus Q PLXS 66.78 50.88 104 61.02 496 63.15 60.50 -2.27 +.5 PlugPowr h Q PLUG 3.21 1.53 1565 1.92 10394 2.03 1.88 -.05 -18.6 PlumasBc Q PLBC .36f 1.4 13 29.45 19.78 4 25.45 11 26.30 25.01 -.75 +9.7 Plurlsght n Q PS 36.44 19.25 534 35.35 2590 35.90 33.84 +1.18 +76.8 PluristemT Q PSTI 2.12 1.14 260 1.31 799 1.35 1.27 -.02 -5.1 PlymInd n A PLYM 1.50 9.6 19.00 14.37 13 15.56 94 16.10 15.25 -.57 -15.8 PlymInd pfA A PLYMpA 1.88 7.4 26.07 23.68 4 25.27 19 25.35 24.80 +.32 +.5 PoageBksh Q PBSK .24 .9 31 27.75 18.10 4 26.10 77 26.50 26.10 -.40 +24.3 PointrTel h Q PNTR 17 19.65 10.25 2 12.60 112 13.00 12.40 -.20 -32.3 PointsInt g Q PCOM 37 18.48 8.16 45 14.90 275 15.43 14.22 -.43 +44.8 PolarPwr n Q POLA 6.85 4.01 11 5.96 36 6.20 5.85 -.24 +19.0 Polaris N PII 2.40 2.2 29 137.66 93.16 697 110.99 3640 115.40 105.92 +2.54 -10.5 Polarity rs Q COOL 41.22 15.21 3647 20.54 4960 28.33 17.90 -8.04 -11.5 PolyMet g A PLM 1.36 .58 929 .97 1703 1.01 .81 +.16 +12.8 PolyOne N POL .70 1.7 19 47.48 35.67 224 42.11 1319 42.40 41.51 -.15 -3.2sPool Corp Q POOL 1.80f 1.1 32 169.96 100.32 175 169.91 699 170.87 163.08 +5.65 +31.1 PopeRes Q POPE 3.20f 4.4 26 73.50 66.60 4 72.56 14 73.50 71.50 +2.16 +4.0 Popular Q BPOP 1.00 2.0 31 52.50 32.04 290 50.74 1700 51.48 50.03 +.40 +43.0 Popular pf Q BPOPN 1.68 6.7 25.52 22.61 12 24.98 16 25.38 24.98 -.26 +2.9sPopCpII pf Q BPOPM 1.53 6.2 24.90 17.66 7 24.80 30 24.90 24.22 +.20 +9.7 PortGE N POR 1.45 3.1 22 50.11 39.02 330 47.04 1514 47.54 46.32 +.64 +3.2 PortolaPh Q PTLA 62.50 24.63 1609 27.51 4923 30.05 27.34 -2.34 -43.5 PostHldg N POST 25 99.60 70.66 598 97.97 2238 98.64 96.26 +.71 +23.7 Potbelly Q PBPB 14.15 10.98 176 13.45 671 13.60 13.15 -.10 +9.3 PotltchDel Q PCH 1.60 3.4 26 56.35 44.88 464 47.30 1384 48.65 46.75 -1.00 -5.2 PowellInds Q POWL 1.04 2.7 41.42 22.80 20 37.92 90 40.04 37.26 -1.23 +32.4 PwrInteg Q POWI .64 .9 35 86.60 60.55 135 69.80 510 72.95 69.55 -3.55 -5.1 PowrREIT A PW 7.29 5.50 0 5.95 1 6.04 5.95 -.10 -3.4 PwREIT pfA A PWpA 26.55 25.02 25.75 0 25.75 25.75 -.65 +.5 PS SPXDn N PHDG .41e 1.3 34.48 25.86 28.30 +3.7 PS GrMult N PSMG 14.48 13.28 14.00 +1.3 PS BalMul N PSMB 13.94 13.01 13.48 +.1 PSCrudeDS N DTO 140.96 51.80 0 57.42 10 57.90 52.90 +3.65 -35.3 PSBMetDL N BDD 11.60 6.52 6.65 0 7.36 6.65 -.98 -36.8sPSBMetDS N BOM 12.41 4.24 6.00 0 12.41 6.00 -3.91 -19.1sPSCrudeLg N OLO 6.50 4.12 5 6.29 17 6.50 6.24 -.13 +23.5 PS Oil N DBO 12.75 8.27 11.77 +16.0 PS USDBear N UDN 23.27 21.57 21.75 -2.8 PShPuLgGr N PXLG .42e .8 50.50 41.88 50.39 +10.9 PShGClnEn N PBD .17e 1.3 13.78 12.11 12.86 -2.1 PSS&PBW N PBP 1.07e 3.3 22.99 19.67 21.90 +2.1 PranBio rs Q PRAN 3.79 1.75 5 2.01 28 2.08 1.99 -.06 -35.5 Praxair N PX 3.30 2.1 35 168.54 129.83 1226 155.03 5785 157.99 154.58 -3.16 +.2 Precipio n Q PRPO 2.65 .32 153 .42 949 .44 .38 +.02 -65.1 PrecDrill N PDS .28 4.14 2.26 1352 3.51 6071 3.93 3.30 -.38 +16.2 PrecTh rs Q AIPT 2.50 .81 74 1.14 243 1.18 1.12 +.01 +12.9 PfdAptCm N APTS 1.02 5.9 22.71 13.60 222 17.36 830 17.83 17.15 -.46 -14.3 PfdBkLA Q PFBC 1.00f 1.6 69.48 49.84 43 60.94 191 61.75 60.42 -.27 +3.7 PrefrmdLn Q PLPC .80 1.0 38 96.83 51.48 6 81.99 25 82.70 80.94 +.29 +15.4 PremFin s Q PFBI .60 3.0 13 26.05 16.78 10 19.97 59 20.82 19.27 +.47 -.5 Premier Q PINC 45.31 27.16 428 43.75 2543 44.62 43.47 -.48 +49.9 Presbia n Q LENS 7.14 1.61 1 1.78 11 1.96 1.75 -.07 -52.9 Presidio n Q PSDO .16 1.0 19.74 11.97 818 16.57 1589 17.81 14.82 +1.45 -13.6 Prestige rs N PBH 3 258.98 27.84 350 39.13 2638 39.23 36.90 +.63 -11.9 Pretium g N PVG 12.44 6.17 7132 7.11 24957 8.17 6.53 -1.18 -37.7 PriceTR Q TROW 2.80 2.6 19 127.43 81.61 2929 107.73 6558 116.12 107.49 -8.16 +2.7 PrSmrt Q PSMT .70 .8 36 94.45 77.30 101 87.80 630 88.35 85.45 +.95 +2.0 PrmEgy Q PNRG 77.85 44.00 76.95 +49.4sPrimerica N PRI 1.00 .8 15 124.35 71.60 199 124.50 743 124.60 121.60 +2.25 +22.6 PrimoWtr Q PRMW 69 20.72 10.47 169 19.44 1010 20.60 19.21 -.56 +54.7 Primoris Q PRIM .24 1.0 21 29.90 23.61 186 24.95 1033 25.74 24.71 -.11 -8.2 PrinEdgAIn N YLD .75e 42.10 39.36 1 40.89 4 40.94 40.84 -.16 -.9 PrinPrice Q PSET .16e 35.31 29.79 35.22 0 35.22 35.15 +.07 +9.4 PrinHlIn ef Q BTEC 39.21 28.87 5 37.06 10 38.04 37.00 -1.01 +17.8 PrinMill ef Q GENY .06e 39.30 30.89 1 38.35 3 39.09 38.12 -.70 +10.4 Prin US SC Q PSC 35.98 28.15 35.43 0 35.43 35.43 -.29 +11.7 PrinActGl N GDVD 29.52 26.41 3 27.45 4 27.93 27.45 -.87 -2.0 Prn MegC n N USMC 28.10 24.58 2 27.79 13 27.95 27.75 -.13 +5.8 PrinSpec n N PREF 101.70 94.59 1 95.00 1 95.00 94.74 -.39 -5.3 PrinFncl Q PFG 2.12f 3.9 11 75.59 52.31 1492 55.06 6397 56.20 54.69 +.40 -22.0 PrincREstI N PGZ 1.32m 7.4 19.52 16.21 54 17.84 120 18.38 17.77 -.49 +3.8 PrinEq n N PEM PriorityTc Q PRTH 12.99 8.34 1 10.59 36 10.60 10.25 -.01 +3.9 ProAssur N PRA 1.24a 2.5 26 63.45 34.95 233 49.25 853 49.30 47.98 +.90 -13.8sProDex Q PDEX 26 11.00 6.05 32 9.75 218 11.00 8.96 +.80 +43.4 ProLogis N PLD 1.92 2.9 27 68.20 58.28 2535 66.00 12699 67.58 65.69 -1.18 +2.3 ProPetr n N PUMP 22.88 11.13 1184 15.01 6524 15.38 14.32 -.21 -25.5 ProPhaseL Q PRPH 1.00e 5.29 1.62 1 3.01 16 3.07 2.94 -.02 +74.1sProQRTher Q PRQR 17.55 2.75 2378 15.80 10945 17.55 7.56 +8.15 +389.9 PrUltDow s N DDM 50.80 33.90 288 47.66 1306 48.20 47.19 -.09 ProUltMC s N MVV 47.05 33.16 169 45.88 250 46.70 45.70 -.81 PrUltQQQ s N QLD 102.51 61.33 1633 95.72 5616 101.22 94.83 -5.80 +30.5 ProUltSP s N SSO .40e .3 127.83 91.30 1283 124.08 5837 126.41 123.36 -2.43 +13.4 PrUShCnG N SZK 17.35 12.80 14.81 11 15.13 14.81 -.19 +8.9 ProShtHY N SJB 23.91 22.62 8 22.75 229 22.76 22.67 +.07 -1.6 ProUShBM rs N SMN 33.68 23.46 25.48 Pro20 yrT N UBT 1.13e 1.5 86.90 69.88 37 73.74 110 75.26 73.68 -2.10 -11.8 Pro7-10yrT N UST .42e .8 60.83 51.89 13 53.71 138 54.23 53.62 -.51 -6.4 PrUltBio s Q BIB 70.53 48.12 488 65.12 814 69.92 64.24 -5.02 +16.1 ProLCCre s N CSM .67e .9 72.41 60.76 17 71.27 96 72.08 71.19 -.88 +6.8 ProUltTl s N LTL 50.99 35.57 0 41.99 3 42.67 41.99 -1.05 -2.8 ProHdgRep N HDG 46.26 44.25 8 45.20 24 45.65 45.20 -.38 -.3 ProUltEM N EET 114.48 69.56 4 70.20 26 73.47 70.02 -6.08 -25.3 ProRafiLS N RALS .62e 1.7 38.19 35.58 0 36.31 1 36.36 36.19 +.23 -3.5 ProUSL7-10T N PST 23.82 20.50 71 22.93 389 22.96 22.72 +.21 +6.4 ProShtEafe N EFZ 27.23 23.78 6 26.90 143 26.91 26.31 +.82 +5.6 ProShtEM N EUM 20.03 16.23 653 19.82 2918 19.89 19.39 +.75 +10.4tProUltEaf s N EFO 50.26 38.07 6 38.13 23 39.69 38.06 -2.32 ProUEurop N UPV 66.95 50.15 51.20 4 52.66 51.20 -2.24 -12.6 ProShtBM N SBM 19.75 16.90 17.50 0 17.50 17.50 +.14 -1.0 ProUltRE s N URE 70.33 50.79 8 67.68 35 69.40 67.43 -1.73 +2.6 ProUltFin s N UYG 47.86 33.38 26 44.79 166 45.58 44.56 -.45 ProShtRE N REK 17.94 15.05 1 15.32 6 15.32 15.16 +.13 -3.2 ProShtChi50 N YXI 21.12 16.42 4 20.57 11 20.77 20.10 +.53 +6.9 ProUltSem s N USD 54.11 29.16 20 44.08 80 47.50 44.02 -3.00 ProUltUt s N UPW 54.09 37.86 2 49.78 6 50.69 49.20 +1.03 +5.8 PrUltTech s N ROM 124.42 70.64 62 115.30 336 122.60 114.24 -7.58 +31.4 ProUltJpn s N EZJ 50.46 35.37 3 37.77 12 38.81 37.48 -2.01 ProUltO&G N DIG .46e 1.2 47.42 29.96 119 39.31 244 41.86 38.24 -2.14 -.7 ProUltInd s N UXI 83.64 58.18 77.57 4 77.90 76.60 -.77 +6.2 PrUltHCr s N RXL .63e .6 111.24 79.39 16 109.63 46 110.73 108.32 -1.09 +24.2sProUCnsSv s N UCC 109.15 66.38 0 106.64 7 109.15 106.64 -1.19 +30.9 PrUCnsGd s N UGE 52.04 37.81 0 42.46 10 43.00 42.02 -.05 -13.4 ProUBasM N UYM .15e .2 82.75 59.18 1 68.66 14 70.41 68.47 -2.04 -7.3 PrUlPR2K s N URTY 114.27 62.23 68 108.49 474 113.76 107.39 -5.18 +31.8 PUltM400 s N UMDD .03e 138.30 83.94 1 132.59 5 136.61 132.59 -4.02 +13.5sProUltSC s N SAA 134.63 79.80 2 130.92 21 134.63 130.50 -3.12 +30.0 ProUPD30 s N UDOW 116.82 63.65 572 103.09 2071 104.96 101.71 -.40 +9.3 PrUltPQ s Q TQQQ 73.36 35.55 9612 66.07 47506 72.03 65.22 -6.23 +42.9 ProUlR2K s N UWM 89.24 58.33 42 86.28 285 88.93 85.45 -2.69 +22.1 ProSht20Tr N TBF 23.81 21.58 300 23.06 1229 23.09 22.84 +.31 +5.4 PUltSP500 s N UPRO 57.56 35.60 2953 55.02 11470 56.60 54.53 -1.61 ProUChin50 N XPP 113.86 61.10 4 63.31 47 67.89 63.00 -4.84 -24.5sPrUSSilv s N ZSL 45.20 27.80 10 44.42 100 45.20 43.64 +2.10 +41.5 PUVixST rs N UVXY 34.66 7.95 39051 9.21 147933 9.42 8.44 +.80 -9.8 ProVixST rs N VIXY 46.84 21.24 2165 25.43 7584 25.82 24.01 +1.49 +9.8 PS Crde n N OILU 64.70 19.89 124 51.76 826 58.04 49.49 -4.33 +39.0 PrUCrude rs N UCO 34.79 15.23 1560 30.59 7967 33.03 29.70 -1.68 +30.5 PrUltYen rs N YCL 65.77 55.52 0 56.93 1 57.09 56.57 -.21 -.9 PVixMTFut N VIXM 28.17 19.88 15 21.95 83 22.04 21.28 +.65 +3.8tPrUltSilv N AGQ 39.51 22.18 90 22.62 579 23.05 22.18 -1.15 -33.2 PrUltShN s N KOLD 52.12 30.06 10 41.96 72 42.32 39.25 +4.00 +5.8 ProUShGld N GLL 86.21 63.08 5 82.99 28 83.86 81.42 +.48 +20.1sPrSUShAus N CROC 53.51 42.20 53.18 5 53.51 53.18 +.26 +16.3 PrUltShYen N YCS 76.95 64.93 1 74.74 42 75.39 74.07 +.23 -.3 ProSUltGold N UGL 44.38 31.92 17 33.08 57 33.66 32.75 -.18 -18.7 ProShtVx s N SVXY 139.47 9.53 11921 13.73 46428 14.16 13.63 -.44 -89.3 PrUShCrd s N SCO 39.80 14.69 1521 16.05 7758 16.52 14.89 +.81 -34.6 ProShtEuro N EUFX 43.05 38.37 2 42.16 2 42.16 41.93 +.11 +5.4 ProUltEuro N ULE 18.97 15.00 4 15.62 13 15.84 15.56 -.11 -10.5 ProUShEuro N EUO 24.45 19.46 56 23.47 458 23.54 23.10 +.24 +10.7 ProctGam N PG 2.87 3.5 21 94.67 70.73 11091 81.91 33119 83.47 81.25 -1.04 -10.9 ProDvrs h rs Q IPDN 6.63 2.45 72 3.67 114 3.85 3.00 +.52 -10.2 ProfirEng Q PFIE 1 5.30 1.40 280 2.92 853 2.98 2.77 +.07 +52.1 PrognicsPh Q PGNX 9.42 5.01 886 7.36 4781 7.98 7.32 -.47 +23.7 ProgrsSoft Q PRGS .56 1.4 35 53.60 33.24 496 41.00 1946 41.32 39.60 +.07 -3.7sProgsvCp N PGR .69e 1.0 28 68.95 43.59 2046 68.87 8321 69.01 67.53 +1.34 +22.3 Proofpoint Q PFPT 130.27 82.61 832 116.89 2831 120.48 114.50 -1.76 +31.6 ProsHldg N PRO 41.10 21.36 178 38.63 1046 38.77 36.57 +1.75 +46.0 ProShtQQQ N PSQ 39.03 29.10 1901 30.13 7072 30.25 29.29 +.89 -15.3 ProShSP rs N SH 33.12 27.36 3257 27.79 11830 27.87 27.53 +.29 -7.9 PrUShSP rs N SDS 49.48 33.19 4538 34.23 17616 34.41 33.57 +.68 -16.6 PUShtMdC N MZZ 23.47 15.61 2 16.00 8 16.05 15.73 +.27 -14.6 PUShtQQ rs N QID 64.80 41.48 43.04 PrShRs2K rs N SRTY 44.45 20.36 633 21.42 2416 21.70 20.45 +.94 -33.8 PShtQQQ rs Q SQQQ 28.74 10.96 19876 12.13 86746 12.30 11.16 +1.02 -43.6 PrUShD3 rs N SDOW 29.35 14.83 3598 15.24 12618 15.47 14.98 +.06 -21.8 PUltShtF rs N FINZ 13.97 6.47 4 6.96 29 7.01 6.75 -.06 -14.2sPrSUlhGM rs N GDXS 21.91 12.07 8 21.72 45 22.36 20.99 +1.54 +55.3 ProUShL20 N TBT 39.86 32.99 2736 37.15 11158 37.24 36.43 +.98 +10.0 PrShR2K rs N RWM 46.84 36.82 325 37.46 1693 37.62 36.88 +.59 -11.4 PrUShHC rs N RXD 32.64 22.56 0 22.83 1 22.93 22.77 +.16 -24.1tPrUShCnS rs N SCC 29.73 17.00 2 17.24 3 17.56 17.00 -.21 -28.8 PrUShRE rs N SRS 37.33 26.08 20 27.09 73 27.16 26.40 +.65 -7.3 PUShtR2K N TWM 21.50 13.00 748 13.45 3126 13.58 13.04 +.41 -23.0 PrUShtSC N SDD 20.12 10.94 24 11.23 25 11.27 11.12 +.15 -28.1 PS DecRt n N EMTY 38.59 29.57 0 30.17 5 30.17 29.88 +.17 -9.9 PUShtIndl N SIJ 21.15 14.51 0 14.70 6 14.81 14.57 -12.7 PS OnlSt n N CLIX 51.84 37.63 3 47.18 39 49.21 46.75 -1.92 +20.1 PrShtSmC N SBB 38.63 29.00 1 29.38 4 29.44 29.09 +.31 -14.3 ProS Ris n Q EQRR 51.48 38.72 1 49.86 4 50.85 49.76 -.70 +6.8 PUPShtMC N SMDD 14.43 7.66 0 7.76 4 7.81 7.68 +.06 -22.6 PrSh K1 n N OILK 27.25 18.41 4 25.43 49 26.37 25.20 -.82 +17.5 PUShtEur N EPV 34.85 26.83 15 33.40 73 33.48 32.11 +1.84 +7.8 PUShtSPX rs N SPXU 60.28 36.76 39.68 PUShtJpn N EWV 33.05 22.75 4 28.39 39 28.52 27.51 +1.54 +7.3 ProSPDvA N NOBL 1.00e 1.5 67.98 57.45 363 66.75 1120 67.05 66.17 +.19 +4.2 PrUlNBio rs Q UBIO 46.35 25.80 23 39.97 110 44.70 39.41 -4.78 +18.8 PUltShEafe N EFU 25.74 19.90 2 25.15 5 25.17 24.17 +1.44 +10.3tPrUGMin rs N GDXX 50.96 23.45 6 23.41 30 24.69 22.74 -2.36 -44.4tPrUltBra rs N UBR 107.88 42.66 5 47.17 19 48.07 42.66 -.05 -39.6 PrSht20yTr N TTT 31.13 25.65 76 27.85 380 27.95 27.04 +1.09 +4.7 ProGblInf N TOLZ 1.63e 3.9 44.51 39.30 7 41.95 42 42.46 41.83 -.40 -2.2 PUltShOG N DUG 50.50 28.56 36 33.02 172 33.92 31.10 +1.63 -10.8 PS MngdF N FUT 40.60 39.00 6 40.37 8 40.49 40.37 +.37 +.2 PrGPrEq bt A PEX 1.53e 4.2 43.06 34.68 1 36.17 6 36.67 36.17 -.50 +1.0 ProEurDiv N EUDV .15p 44.13 39.91 1 41.26 4 42.31 41.26 -1.65 -1.2 PHYIntH bt A HYHG 3.16 4.7 69.64 65.87 9 67.46 51 67.59 67.19 -.20 +.3 ProSPxTch N SPXT .23p 55.35 48.05 54.91 1 55.00 54.76 -.44 +5.0sProSPxHC N SPXV .24p 60.55 52.02 60.55 0 60.55 60.55 +.86 +11.2sProMerger N MRGR .12e .3 36.58 34.73 18 36.64 60 36.64 36.40 +.21 +1.0 ProSPxFin N SPXN .23p 59.81 51.03 59.36 0 59.36 59.36 -.43 +9.4 ProSPxEgy N SPXE .22p 60.85 44.29 60.70 0 60.70 60.70 -.15 +7.5 PrUltPFn N FINU .29e .3 134.30 65.55 7 100.74 94 103.69 99.63 -.16 -4.4tPrIGIntH bt A IGHG 2.15 2.9 78.88 72.76 139 74.35 458 74.62 71.42 -.31 -3.5 ProSht7-10y N TBX 29.77 27.55 6 29.23 28 29.24 29.06 +.14 +3.2sPrSPMCDv N REGL .65e 1.1 57.95 49.97 16 57.58 86 57.95 57.20 +.03 +5.6 ProSR2KDv N SMDV .47e 60.03 51.18 13 59.60 62 59.73 59.00 +.22 +8.0tPSSTEm bt A EMSH 4.88e 6.7 78.63 73.24 73.28 1 73.46 73.24 -.40 -4.7 ProUltHY N UJB 1.72e 2.6 68.43 62.89 66.32 0 66.32 66.32 -.06 +1.2tPrUShtUtl N SDP 31.15 22.01 6 22.61 14 22.65 22.01 -.14 -10.4 PrUltShtTc N REW 21.06 10.55 3 11.26 44 11.45 10.69 +.59 -31.6 PrUShtFn N SKF 27.17 18.17 5 18.62 53 18.74 18.36 +.11 -10.9 ProUShBio Q BIS 24.92 15.53 34 16.79 110 17.00 15.73 +1.19 -23.9 ProMornAlt N ALTS .38e 1.0 39.08 36.94 1 37.94 7 37.99 37.82 +.04 -.2 Pro30BEI N RINF .58e 2.0 29.48 27.02 29.20 3 29.24 29.05 +.15 +5.3 PS EMkDv N EMDV 64.49 52.24 1 54.11 8 55.19 53.80 -2.26 -7.7 ProCdNASh A WYDE 33.50 32.00 32.03 1 32.22 32.03 +.03 -1.1 Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Continued on next page Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 15 www.sunnewspapers.net The Sun/Saturday, September 8, 2018

PAGE 71

ProspctCap Q PSEC .72 9.7 9 7.60 5.51 1216 7.44 6066 7.50 7.38 -.06 +10.4 ProsCap 24 N PBB 1.56 6.2 26.26 24.96 16 25.10 90 25.26 25.10 -.19 -3.1 ProspBcsh N PB 1.44 1.9 19 79.20 55.84 344 75.20 1532 75.76 74.51 +.36 +7.3 ProtagTh n Q PTGX 23.97 5.50 80 9.06 465 9.93 8.90 -.57 -56.4 Protalix A PLX .92 .38 203 .47 1029 .48 .46 -.01 -29.7 ProtctInsA Q PTVCA 1.12 4.7 54 24.86 21.31 23.59 1 23.59 22.65 +.21 -2.7 PrtctInsB Q PTVCB 1.12 4.8 53 25.70 21.20 10 23.15 33 23.60 23.00 -.35 -3.3 ProteonTh Q PRTO 2.90 1.30 10 2.40 109 2.40 2.10 +.05 +26.3 Proteos n Q PTI 6 8.61 1.41 60 2.48 628 2.76 2.39 -.21 -57.5 Prothena Q PRTA 70.00 10.43 249 14.11 1099 15.91 13.93 -1.11 -62.4sProtoLabs N PRLB 81 156.53 70.70 124 155.05 565 156.53 151.10 -.40 +50.5 Provent n Q PRVB 8.00 3.35 31 3.93 117 3.93 3.78 +.08 -18.3 ProvidSv Q PRSC 15 83.90 50.82 43 65.86 204 67.00 65.09 -1.28 +11.0 ProvidBc n Q PVBC 30.05 20.25 1 28.30 10 28.55 27.55 +7.0 ProvFnH Q PROV .56 3.1 19 20.00 17.62 22 18.07 65 18.60 17.85 -.33 -1.8 ProvidFS N PFS .84f 3.3 17 29.12 23.26 126 25.27 666 25.54 25.10 +.04 -6.3 PrudntlBcp Q PBIP .20a 1.1 89 19.87 16.04 3 17.87 47 18.47 17.71 -.51 +1.5 Prudentl N PRU 3.60 3.7 10 127.14 92.05 1301 98.29 5950 100.32 97.56 +.04 -14.5 PrudFn 52 N PJH 1.44 5.7 26.09 24.90 31 25.06 107 25.24 25.05 -.11 -.8 PrudtlF 53 N PRH 1.43 5.7 25.85 24.90 92 24.99 205 25.13 24.96 -.09 -1.2 PruUK pf N PUKp 1.69 6.4 27.17 25.66 11 26.21 57 26.45 26.21 -.08 +.1 PruUK pfA N PUKpA 1.63 6.3 26.99 25.47 28 25.92 77 26.87 25.90 -.41 -.7 Prud UK N PUK 1.49e 3.4 55.36 43.12 163 43.49 817 44.56 43.32 -1.48 -14.4 PsychmCp Q PMD .72 3.7 18 22.88 15.99 11 19.33 58 19.69 19.15 +.01 -6.0 PSEG N PEG 1.80 3.4 18 54.50 45.05 2604 52.51 11857 53.29 52.42 +.61 +2.0 PubStrg N PSA 6.80 3.3 23 234.90 180.48 973 209.11 3653 216.94 208.83 -3.47 +.1 PubSt pfU N PSApU 1.41 5.6 25.55 24.19 24 25.12 84 25.50 25.10 -.29 -.1 PubSt pfV N PSApV 1.34 5.4 25.67 23.63 31 24.75 94 25.30 24.66 -.52 -1.8 PubSt pfW N PSApW 1.30 5.4 25.60 22.92 22 24.18 106 25.05 24.15 -.66 -3.2 PubSt pfX N PSApX 1.30 5.4 25.79 22.93 12 24.22 47 24.92 24.18 -.72 -3.1 PubSt pfY N PSApY 1.59 6.2 27.31 25.72 26 25.85 87 26.17 25.78 -.30 -2.8 PubSt pfZ N PSApZ 1.50 5.8 27.56 25.38 23 25.71 97 25.98 25.70 -.23 -2.8 PubSt pfG N PSApG 25.63 22.49 24 24.08 113 25.04 24.02 -.87 -3.5 PubSt pfF N PSApF 1.29 5.3 25.69 22.00 27 24.35 101 25.15 24.25 -.74 -2.7 PubSt pfE N PSApE 1.23 5.2 25.48 22.29 26 23.70 114 24.45 23.66 -.76 -4.8 PubSt pfD N PSApD 1.24 5.2 25.41 22.39 31 23.93 131 24.74 23.90 -.79 -4.4 PubSt pfC N PSApC 26.45 23.05 37 24.45 107 25.12 24.42 -.60 -4.0 PubSt pfB N PSApB 26.69 23.90 19 25.02 71 25.81 25.00 -.66 -2.6 PubSt pfA N PSApA 1.47 5.7 27.79 25.32 12 25.87 38 26.22 25.81 -.31 -2.5 Pulmatrix Q PULM 2.67 .28 309 .42 1706 .46 .39 -.02 -70.2 PulseBio n Q PLSE 34.82 9.81 78 13.13 152 14.61 13.02 -1.23 -44.4 PulteGrp N PHM .36 1.3 15 35.21 25.35 6220 26.90 20212 28.76 26.89 -1.05 -19.1 PumaBiotc Q PBYI 136.90 40.45 1000 47.30 3580 47.35 43.65 +3.35 -52.1 PureAcq n Q PACQ 9.77 9.59 2040 9.71 2117 9.73 9.65 +.01 +.2sPureAcq un Q PACQU 10.35 10.08 145 10.38 156 10.38 10.30 +.04 +2.6sPureCycle Q PCYO 11.54 6.65 42 11.55 167 11.69 11.15 +.30 +38.3sPureStrg n N PSTG 28.20 14.35 2844 28.14 14285 28.69 26.31 +1.30 +77.4tPurplInv n Q PRPL 13.90 5.36 23 5.14 73 5.77 5.06 -.43 -48.9 PurpIn wt Q PRPLW 1.28 .65 .94 -13.0 PutHiInSec N PCF .37 3.9 9.55 8.60 9.45 +4.8 PMMI N PMM .44 6.2 7.72 6.89 120 7.07 364 7.19 7.04 -.08 -4.6tPMIIT N PIM .31 6.8 4.89 4.53 45 4.57 297 4.60 4.53 -.01 -4.2 PMOT N PMO .71 6.1 12.85 11.44 50 11.61 177 11.74 11.59 -.12 -6.0 PPrIT N PPT .31 6.0 5.50 5.05 187 5.21 727 5.30 5.21 -.03 -2.3tPuxin n N NEW 35.00 11.75 31 11.60 238 12.95 11.54 -1.45 -44.8 PyxisTnkr Q PXS 26 12.22 .79 15 .79 70 .85 .79 -.01 -75.4 PzenaInv N PZN .41e 4.6 18 13.15 8.61 150 8.97 260 9.24 8.85 -.11 -15.9sQ2 Hldgs N QTWO 64.25 36.25 534 65.65 1636 66.50 59.90 +3.35 +78.2sQAD Inc B Q QADB .24 .5 49.40 25.05 3 46.00 6 49.40 45.10 -1.45 +49.2 QAD A Q QADA .29 .5 61.80 32.05 95 60.55 235 61.75 58.85 -.10 +55.9 QCR Hld Q QCRH .24 .6 16 49.70 39.85 41 43.35 213 43.90 43.00 -.15 +1.2 QEP Res N QEP .08 .8 27 13.77 7.04 4056 9.46 18244 10.06 9.09 -.51 -1.1 QIAGEN N QGEN 42 39.45 30.20 640 38.11 4015 38.57 37.68 -.86 +23.2 QIWI plc Q QIWI .84e 6.0 13 20.05 12.50 147 13.90 761 14.31 13.83 -.30 -19.8 QTS RltTr N QTS 1.64 3.6 41 61.55 31.58 177 45.41 1109 46.17 44.45 -.32 -16.2 Qorvo Q QRVO 89 86.84 64.53 2410 74.95 6437 80.84 73.52 -5.14 +12.5 QuadGrph N QUAD 1.20 5.6 10 31.29 17.73 422 21.53 845 22.94 21.23 -1.24 -4.7sQuakerCh N KWR 1.48f .8 38 184.39 135.62 47 188.69 133 188.85 176.95 +8.55 +25.1sQualcom Q QCOM 2.48 3.5 71.35 48.56 24414 70.38 65697 71.35 68.71 +2.29 +9.9 QualitySys Q QSII .70 3.1 36 23.73 12.24 298 22.35 1212 23.05 21.83 -.54 +64.6 Qualstar rs Q QBAK 13.50 5.55 1 7.85 39 8.25 7.76 -.30 -6.5 Qualys Q QLYS 89 98.30 47.95 417 90.55 1203 92.75 86.90 -.50 +52.6 QuanexBld N NX .32f 1.6 25 24.60 16.00 1232 19.45 2198 19.70 16.00 +3.05 -16.9 QuantaSvc N PWR 23 40.11 32.19 1046 33.92 4624 34.79 33.57 -.67 -13.3sQuantenn n Q QTNA 19.41 9.60 239 18.06 1851 19.41 17.92 -.21 +48.0 Quanterx n Q QTRX 24.81 13.00 24 14.66 183 16.75 14.03 -2.07 -31.7 QntmDSS rs N QTM 26 6.56 1.58 165 2.11 683 2.28 1.94 +.09 -62.5 Qu Insp100 n N BIBL 29.74 25.14 8 27.79 23 28.00 27.69 -.21 +6.5 QnForSm n N FFSG 27.44 24.51 22 26.82 48 27.13 26.82 -.40 +4.0 QnForTcG n N FFTG 26.55 24.19 16 24.81 47 25.05 24.79 -.42 -3.0 MainSecR n N SECT 30.14 24.41 69 28.86 238 29.25 28.76 -.41 +5.5 InspCpBd n N IBD 28.29 24.07 5 24.45 16 24.73 24.31 -.15 -3.1 QuaInsp n N ISMD 31.78 24.65 8 29.72 30 31.42 29.65 -.39 +12.4 QuaInsLg n N BLES 30.44 26.62 12 28.01 32 28.35 27.97 -.48 -1.5 FormInco n N FFTI 27.57 23.70 53 24.10 176 24.16 24.06 -.05 -3.4 FrmHdGr n N FFHG 30.36 24.35 17 29.82 49 30.12 29.80 -.32 +8.3 QuanReal n N QXRR 26.19 23.44 24.01 1 24.01 24.01 -.05 -5.0sQuanDyn n N XUSA 30.80 25.19 1 30.83 6 30.83 30.75 +.03 +10.4 QuanMulT n N QXTR 26.83 24.56 26.35 14 26.48 26.35 -.24 +1.3 QuanMulIn n N QXMI 26.53 24.73 25.53 1 25.53 25.53 +.06 -.6 QuanGrw n N QXGG 29.10 25.87 0 28.80 2 28.98 28.80 -.28 +3.6 Quartrhill g Q QTRH .05 4 2.12 1.01 69 1.45 195 1.48 1.40 -.02 -21.2tQudian n N QD 11 34.91 5.46 5228 5.24 16763 6.03 5.20 -.71 -58.2 QstDiag N DGX 2.00 1.8 20 116.49 90.10 494 109.35 2151 110.33 108.72 -.63 +11.0 QuestRes rs Q QRHC 2.91 1.03 16 2.44 104 2.49 2.22 +.29 +6.1 QuickLog h Q QUIK 2.22 .98 99 1.05 478 1.10 1.01 -.04 -39.7 Quidel Q QDEL 77.63 33.01 191 71.85 1019 77.05 71.36 -5.03 +65.7 QuinStreet Q QNST 77 16.42 5.10 294 14.13 1928 15.29 13.95 -1.04 +68.6 QuintEn n N QES 10.67 6.62 15 7.83 127 8.05 7.68 -13.0 Qumu Cp Q QUMU 3.28 1.42 3 2.52 41 2.57 2.39 +.09 +6.3 QuormHl n N QHC 10.00 3.80 298 4.60 927 4.70 4.18 +.05 -26.3 Quotinet Q QTNT 9.02 2.78 307 7.10 912 7.72 7.06 -.55 +43.4 QuotientTc N QUOT 17.85 10.35 309 15.15 1754 15.20 14.73 +.20 +28.9 QuratRet A Q QRTEA 19 29.11 20.00 2852 20.92 12043 21.02 20.45 +.13 -14.3 QuratRet B Q QRTEB 21 28.90 19.62 20.32 0 20.32 20.32 +.19 -17.2 Qwest 54 N CTV 1.72 6.8 26.37 20.64 93 25.11 470 25.20 24.90 +.22 +6.7 Qwest53 N CTY 1.53 6.5 25.57 18.66 140 23.45 1048 23.79 22.58 +.88 +6.6 Qwest 25 N CTZ 1.66 6.7 25.90 20.17 100 24.79 495 24.84 24.50 +.13 +9.5 Qwest 56 N CTAA 27.25 21.51 27 26.05 258 26.08 25.39 +.53 +5.4 Qwest57 n N CTDD 25.97 20.51 236 24.80 1552 24.88 24.34 +.42 +8.4 Qwest56 n N CTBB 25.60 19.86 240 23.96 1181 24.06 23.35 +.48 +6.4R -:sR1 RCM n Q RCM 11.00 3.09 710 9.21 3870 11.00 9.14 -.76 +108.8 RBB Bcp n Q RBB .36f 1.3 33.62 21.26 44 28.29 94 28.70 28.20 -.36 +3.4sRBC Bear Q ROLL 49 155.00 106.68 75 153.75 330 156.43 147.07 +3.94 +21.6 RCI Hosp Q RICK .12 .4 12 34.84 23.31 23 30.83 91 32.50 30.53 -1.57 +10.2 RCM Q RCMT 1.00e 23 7.50 4.63 13 4.84 29 4.99 4.77 -.06 -22.6 RELX NV s N RENX .45e 2.1 23.30 20.06 548 21.19 862 22.22 21.18 -1.05 -8.1 RELX plc s N RELX .54e 2.5 24.03 20.31 404 21.24 813 22.24 21.22 -1.06 -10.4 RF Inds Q RFIL .08 .8 23 12.75 1.75 94 10.15 496 11.80 10.00 -1.65 +275.9 RGC Res s Q RGCO .62 2.3 32 31.57 22.16 7 27.20 31 29.59 26.11 +.27 +.4 RH N RH 28 164.49 47.50 2388 126.15 16132 162.10 122.10 -32.85 +46.3 RLI Corp N RLI .88 1.1 32 78.42 50.34 128 78.29 598 78.36 76.20 +1.32 +29.1 RLJ Ent rs Q RLJE 6.34 2.85 2 6.23 29 6.25 6.21 -.02 +69.4 RLJ LodgT N RLJ 1.32 5.9 15 23.97 18.68 1521 22.45 5700 22.59 21.41 +.54 +2.2 RLJ Lod pfA N RLJpA .49 1.9 28.85 25.23 12 26.26 86 26.61 26.24 -.34 -2.8 RMG Net h Q RMGN 2.73 .75 78 1.28 394 1.29 1.23 +.03 +55.5sRMR Gp h Q RMR 1.00 1.0 53 96.55 48.18 20 96.00 113 96.55 92.75 +1.55 +61.9tRPC N RES .40 3.0 17 27.07 12.98 1503 13.29 6092 13.75 12.96 -.39 -47.9 RPM N RPM 1.28 1.9 27 68.13 46.36 529 66.99 2658 68.05 66.35 -.51 +27.8 RTI Surg Q RTIX 5.10 3.85 48 4.40 498 4.55 4.35 -.08 +7.3 RXI P wt rs Q RXIIW 2.00 .22 .83 -36.2 RXI Phm rs Q RXII 7.70 1.29 43 1.50 335 1.59 1.38 -.05 -73.0 RYB Edu n N RYB 31.80 15.50 43 19.90 274 20.19 19.46 +.24 +17.9 RaPhrm n Q RARX 17.90 4.78 249 12.25 947 12.49 11.67 +.05 +44.1 RadNet Q RDNT 85 15.50 9.50 102 13.65 782 14.05 13.30 -.20 +35.1 RadaElc rs Q RADA 3.86 1.77 112 2.93 1088 3.00 2.70 +.28 -4.9 Radcom Q RDCM 45 22.40 17.00 20 17.60 112 18.30 17.25 -.70 -11.3 RadiSys Q RSYS 1.73 .53 433 1.57 1704 1.61 1.57 -.02 +56.2 RadianGrp N RDN .01 12 23.49 14.06 756 20.50 3376 21.07 20.30 +.17 -.5 RadiantLog A RLGT 75 5.45 3.46 240 4.48 686 4.51 4.21 +.13 -2.6 RadLog pfA A RLGTpA 2.44 9.4 26.75 23.56 25.88 1 25.88 25.72 +.08 tRadiusHlth Q RDUS 41.16 18.88 562 18.64 2321 20.77 18.58 -1.93 -41.3 Radware Q RDWR 28.50 15.82 236 27.14 1508 27.81 26.81 -.56 +39.9 RafaelHl n A RFL 10.31 3.05 9 9.15 64 9.59 9.06 -.27 +86.7 RLauren N RL 2.50f 1.9 19 147.79 83.26 702 130.04 3731 133.76 129.37 -2.77 +25.4 RamacoRs n Q METC 9.35 3.81 95 7.39 411 7.90 7.35 -.56 +7.4tRambus Q RMBS 15.50 11.50 671 11.58 2247 12.17 11.48 -.64 -18.6 RamcoG N RPT .88 6.4 15 15.00 11.15 520 13.82 2308 14.01 13.48 -.14 -6.2 RamcG pfD N RPTpD 3.63 6.6 58.62 47.86 0 54.75 0 54.75 54.75 -.42 -5.0 RandCap Q RAND 3 3.50 2.05 2.53 5 2.53 2.40 +.04 -16.2tRandgold Q GOLD 2.00f 3.2 25 108.29 62.55 1037 62.49 2663 64.38 61.49 -2.80 -36.8 RandBcp n Q RNDB 17.45 13.36 5 17.00 6 17.05 16.75 -.10 +10.7 RangeRs N RRC .08 .5 16 20.65 11.93 4291 14.65 21915 16.58 14.57 -1.77 -14.1 RngrEnS n N RNGR 15.70 6.88 11 8.49 398 8.58 8.23 +.14 -8.0sRapid7 n Q RPD 38.96 16.59 597 38.65 1708 39.10 36.16 +.50 +107.1 RaveRest Q RAVE 2.33 1.09 9 1.41 78 1.42 1.28 +.12 -3.6 RavenInds Q RAVN .52 1.1 1 49.80 27.45 138 48.40 526 49.20 47.60 +40.9 RJamesFn N RJF .88f 1.0 19 102.17 74.14 419 92.18 1661 94.01 91.10 -.86 +3.5 RayAdvM N RYAM .28 1.4 11 22.96 13.31 745 20.74 3604 21.39 20.41 -.16 +1.4 RayAdv pfA N RYAMpA 2.00 1.4 157.11 103.42 146.50 1 146.50 144.73 +1.52 +1.8 Rayonier N RYN 1.08 3.2 36 39.73 27.91 318 34.24 1303 34.76 34.02 -.59 +8.3 Raytheon N RTN 3.47 1.7 29 229.75 179.30 1275 200.38 5381 202.96 196.88 +.94 +7.1 ReShape rs Q RSLS 39.00 .05 2062 .06 11333 .07 .05 -.01 -99.8 ReadIntlA Q RDI 12 17.50 14.37 24 15.98 111 16.20 15.80 -.12 -4.3 ReadgIntB Q RDIB 22 34.64 20.10 28.80 0 +25.2 RealGSol h Q RGSE 3.25 .30 1197 .43 6718 .45 .42 -.01 -71.3 RealNetwk Q RNWK 5.00 2.63 35 3.23 180 3.35 3.08 +.03 -5.6 RealityETF N DIVY .46p 28.89 25.57 9 26.86 30 27.29 26.60 -.24 +3.0 RltDvcDiv N LEAD 34.35 28.35 18 34.09 24 34.28 33.97 +.03 +6.7 RealDivc n N DFND 28.60 25.45 28.26 3 28.29 28.05 +.09 +3.7 RealDivG n N GARD 26.84 22.16 3 26.16 5 26.17 25.82 +.27 +4.7 Rl NxtEc n Q BLCN 25.05 21.69 22 23.10 385 23.64 23.00 -.51 -4.7 RealitCh n Q BCNA 24.47 20.01 0 20.65 3 21.52 20.65 -.51 -14.7stRealmTh n Q RLM 13.00 5.55 1 5.55 2 13.00 5.55 -17.7 Realogy N RLGY .27p 1.3 12 35.00 20.02 1423 20.24 6097 21.51 20.22 -1.15 -23.6sRealPage Q RP 79 63.75 38.40 397 61.10 2873 63.75 59.55 -1.30 +37.9 RltyInco N O 2.53 4.4 33 60.05 47.25 1614 58.14 6023 59.00 57.98 -.43 +2.0 ReataPh n Q RETA 89.99 19.31 178 84.07 902 89.26 80.82 -2.29 +196.9 ReavesUtl A UTG 1.82 5.9 35.60 27.13 128 30.80 427 31.17 30.62 +.08 -.5 ReconTech Q RCON 5.36 .64 30 1.14 338 1.26 1.11 -.08 -12.3 RecroPhm Q REPH 13.05 4.78 124 8.15 3369 9.31 7.21 +1.77 -11.9 RedHat N RHT 81 177.70 104.51 1048 148.02 5622 149.63 143.13 +.29 +23.2 RedLionH N RLH 14.75 7.00 112 13.05 503 13.70 12.60 -.60 +32.5 RedRobin Q RRGB 23 70.10 36.20 214 40.00 857 41.50 39.80 -1.30 -29.1 RedRkRs n Q RRR .40 1.3 36.99 22.40 1400 29.79 5385 32.81 28.80 -2.85 -11.7 RedViolt n Q RDVT 46.40 4.35 235 6.32 304 7.95 6.30 -1.43 -86.4 Redfin n Q RDFN 31.50 16.69 975 19.73 3708 20.28 19.55 -.08 -37.0 RedhillBio Q RDHL 11.49 4.30 37 7.40 314 7.76 7.22 -.08 +44.0 RedwdTr N RWT 1.20 7.0 13 17.50 14.29 935 17.03 2770 17.16 16.86 +.05 +14.9 Reeds A REED 3.50 1.30 59 3.20 142 3.35 3.15 -.10 +106.5 RegalBel N RBC 1.12 1.3 15 86.65 67.84 273 83.10 800 84.65 81.65 -.60 +8.5 RgcyCtrs N REG 2.22 3.4 23 70.64 54.87 951 65.14 4065 66.86 64.78 -.89 -5.8 Regenrn Q REGN 27 503.54 281.89 503 395.42 2272 410.74 388.02 -11.34 +5.2 RegnxBio n Q RGNX 53 85.10 23.05 309 73.95 1773 77.50 69.05 +3.50 +122.4 RegHlthPr A RHE 2 1.04 .10 1547 .14 2403 .16 .12 +.01 -18.2 RegHlt pfA A RHEpA 2.72 164.8 22.40 1.25 3 1.65 14 1.93 1.51 +.02 -79.4 RegnlMgt N RM 14 37.21 21.47 31 32.80 91 33.46 32.48 -.53 +24.7 RegionsFn N RF .56f 2.9 17 20.21 13.03 8868 19.61 38067 19.99 19.42 +.15 +13.5tRegions pfA N RFpA 1.59 6.3 25.89 25.23 28 25.20 238 25.32 25.20 -.08 -.6 Regns pfB N RFpB 1.59 5.9 29.72 26.40 34 26.73 162 27.20 26.73 -.45 -6.0 Regis Cp N RGS 23 22.40 12.72 411 21.72 1430 22.01 21.03 +.33 +41.4 RegulusTh Q RGLS 1.52 .17 888 .21 3022 .25 .21 -.02 -79.5 ReinsGrp N RGA 2.00f 1.4 13 165.12 126.62 212 141.29 797 144.11 140.43 -1.56 -9.4 ReinsGp42 N RZA 1.55 5.8 29.29 26.54 23 26.84 93 27.31 26.70 -.29 -2.5 ReinsG56 n N RZB 1.44 5.6 29.16 25.33 14 25.67 69 25.90 25.62 -.11 -8.3 Reis Inc Q REIS .76 3.3 24.00 15.95 99 22.90 360 23.10 22.90 +.04 +10.9 RelStlAl N RS 2.00 2.3 19 97.41 71.17 1235 85.27 2322 89.10 84.08 -2.62 -.6 ReliantBcp Q RBNC .32 1.2 27 29.99 21.90 13 27.61 35 27.96 27.05 +.06 +7.7 Reliv In rs Q RELV 8.44 3.72 4.98 6 5.21 4.98 -.16 +4.5 RemarkHld Q MARK 15.10 2.54 194 3.18 1003 3.48 3.02 -.34 -67.3 RemaxHld N RMAX .80 1.7 53 67.50 43.85 95 47.95 440 49.45 47.65 -1.30 -1.1 RenaisIPO N IPO .02e .1 31.67 26.00 3 30.11 12 30.98 29.61 -.62 +6.7 RenaisRe N RNR 1.32 1.0 141.77 116.50 437 125.84 990 133.82 125.59 -7.12 +.2 RenRe prE N RNRpE 1.34 5.5 25.96 23.45 13 24.48 52 24.81 24.43 -.20 -2.7 RenRe prC N RNRpC 1.52 6.0 26.05 25.05 7 25.24 27 25.34 25.20 -.09 -1.1 Renasant Q RNST .80 1.7 18 49.78 37.68 251 45.84 948 46.95 45.37 -.85 +12.1 ReneSola rs N SOL 3.79 2.12 65 2.30 175 2.44 2.25 -.05 -13.7sRenewEn Q REGI 5 27.95 9.50 597 26.20 4046 27.95 25.85 -.75 +122.0tRenminTi rs Q ABAC 4.76 1.50 151 1.79 3000 3.20 1.50 +.04 -39.3 RennFund A RCG 2.20 1.13 2 1.72 67 1.82 1.66 +.08 +14.2 Renren rs N RENN 3.19 .67 292 1.38 1405 1.73 1.35 -.35 +46.0 RentACt Q RCII .32 2.2 25 14.94 7.22 860 14.73 2478 14.84 14.71 -.01 +32.7sReplgn Q RGEN 58.12 29.56 217 57.55 1421 58.50 54.01 +2.67 +58.6sReplimun n Q REPL 23.55 14.03 124 19.97 368 23.55 19.26 +.68 +31.7 RepBncp Q RBCAA .97 2.0 19 50.70 34.24 10 49.14 38 49.79 48.50 +.53 +29.2tRepFBcp Q FRBK 53 9.75 7.45 119 7.48 347 7.85 7.40 -.33 -11.5sRepubSvc N RSG 1.50f 2.0 34 74.78 60.26 1315 74.66 4764 75.26 73.26 +1.30 +10.4 resTORbi n Q TORC 21.10 7.55 55 11.77 455 13.40 11.04 -.06 -30.3 RschFrnt Q REFR 1.46 .60 27 1.18 143 1.23 1.09 +.04 +13.9sResMed N RMD 1.48f 1.3 54 112.80 75.28 434 112.04 2321 112.87 110.50 +.63 +32.3 ResolEn rs N REN 38.64 23.64 343 30.63 1225 34.16 30.03 -2.33 -2.7sResoluteF N RFP 14.55 4.55 300 14.25 1778 14.55 13.60 +.50 +29.0 Resonant Q RESN 8.55 3.17 148 4.69 726 5.42 4.63 -.62 -37.2 ResConn Q RECN .52f 3.2 27 17.95 12.05 134 16.30 616 16.60 16.00 -.25 +5.5 RestBrnds N QSR 1.80 3.2 18 68.89 53.09 1210 56.51 7309 57.53 55.48 -.44 -8.1 RestorRob n Q HAIR 11.95 1.45 158 2.23 840 2.56 2.13 -.22 -51.5 RetailOpp Q ROIC .78 4.0 57 20.54 16.18 614 19.36 2556 19.80 19.28 -.38 -3.0 RetailProp N RPAI .66 5.2 12 13.78 10.84 2173 12.73 5902 12.86 12.43 -5.3 RetoEco n Q RETO 12.75 3.13 8 3.82 39 4.00 3.31 +.32 -45.8 RetractTc A RVP 1.08 .55 47 .69 287 .71 .68 -.03 +1.5 Retrophin Q RTRX 33.00 20.09 645 29.09 4709 32.22 28.10 -2.60 +38.1tRevGp n N REVG .20 1.4 14 33.15 12.73 1170 13.96 6639 17.02 12.73 -3.05 -57.1 RevanceTh Q RVNC 37.45 23.35 132 27.35 647 27.80 26.70 -.05 -23.5 RevenHo n Q RVEN 6.75 2.32 0 4.09 4 4.35 3.95 -.06 -11.7 Revlon N REV 27.90 14.00 49 23.10 482 23.50 21.60 +1.35 +6.0 RevolutL rs Q RVLT 7.89 2.18 181 3.09 733 3.17 2.68 +.38 -6.1 ReWalkRob Q RWLK 2.00 .70 96 1.03 567 1.05 1.00 -.02 -6.4 RexAmRes N REX 10 96.62 70.48 34 76.99 157 80.64 75.17 -3.59 -7.0 RexahnPh rs A RNN 3.19 1.23 58 1.62 427 1.72 1.58 -.10 -19.8 RexfordIR N REXR .64 2.0 54 32.91 26.32 228 31.63 1457 32.52 31.26 -.87 +8.5 RexfdIn pfA N REXRpA 26.41 22.53 24.73 2 24.89 24.73 -.02 -3.8 RexfInR pfB N REXRpB 1.47 5.9 25.15 22.33 8 24.90 9 24.90 24.60 +.15 +.4 Rexnord N RXN 20 31.44 22.89 230 28.81 1416 29.39 28.45 -.22 +10.7 Rexnrd pfA N RXNpA 66.44 52.97 7 61.00 302 61.72 60.54 -.64 +4.2 RhythmP n Q RYTM 43 37.23 16.80 113 30.87 619 32.28 29.02 -.63 +6.2 RibbnCm n Q RBBN 8.36 4.97 157 6.84 1601 7.03 6.60 -.08 -11.5 RiceBran Q RIBT 3.46 1.04 74 3.07 1042 3.28 2.61 -.19 +107.4 RichrdElec Q RELL .24 2.6 10.40 5.31 3 9.10 35 9.15 8.90 +.07 +35.0 RigelPh Q RIGL 4.71 2.28 1439 3.20 9163 3.65 3.18 -.21 -17.5sRigNet Q RNET 19.20 10.03 146 21.05 612 21.10 16.20 +4.75 +40.8 RiminiSt n Q RMNI 10.40 .25 64 5.13 582 5.15 4.37 +.05 -35.1sRingCentrl N RNG 95.60 38.45 664 93.90 2518 96.65 90.20 +.75 +94.0tRingEngy A REI 17.35 10.55 495 10.44 1675 11.85 10.11 -1.36 -24.9tRioTinto N RIO 2.27e 4.9 60.72 46.24 3221 46.27 11634 47.23 45.76 -1.76 -12.6 RiotBlck Q RIOT 1.00p 46.20 3.29 1763 4.30 3500 6.79 4.28 -2.00 -84.9 RiseEdCy n Q REDU 16 18.60 9.50 227 10.14 539 10.46 9.55 -.41 -31.4 RitchieBr N RBA .68 1.8 42 38.77 24.08 206 37.25 1028 38.41 37.18 -.86 +24.5tRiteAid N RAD 1 2.80 1.24 8377 1.29 66759 1.39 1.23 -.08 -34.5tRittrPh rs Q RTTR 6.18 1.80 85 1.80 338 2.20 1.68 -.20 -45.3 RivrnOpp n N RIV 1.68 8.6 21.63 18.80 47 19.59 130 19.68 19.50 +.07 -2.1 Riv/Doubl n N OPP 19.76 17.12 19 17.56 97 17.65 17.43 +.11 -4.5sRivrvwBcp Q RVSB .14f 1.4 18 9.99 7.65 21 9.77 106 9.99 9.73 -.08 +12.7 RivrviewF n Q RIVE 14.50 13.10 3 14.15 10 14.25 13.69 +.05 +5.2tRoadrnTrn N RRTS 2 9.75 1.10 444 1.04 2209 1.34 1.04 -.26 -86.5 RobtHalf N RHI 1.12 1.5 27 79.91 44.38 1792 72.41 7120 79.11 72.22 -5.77 +30.4 RocktPh n Q RCKT 24.28 3.84 199 23.15 584 23.78 22.48 -.70 +121.7 RockwlAut N ROK 3.68 2.0 27 210.72 155.81 1151 183.50 5882 184.19 179.99 +2.54 -6.5 RockColl N COL 1.32 1.0 22 139.63 129.70 1622 138.26 7559 139.56 135.30 +2.31 +1.9 RockwllM Q RMTI 8.70 3.62 92 4.58 551 5.00 4.52 -.33 -21.3 RockyBr Q RCKY .48 1.6 20 33.45 12.80 32 30.15 191 30.95 29.28 +59.5 RkyMChoc Q RMCF .48 4.6 11 12.60 10.06 6 10.40 35 10.47 10.12 +.20 -11.7 RogCm gs N RCI 1.57 13 54.95 43.11 179 51.51 1078 51.92 50.51 -.30 +1.1 Rogers N ROG 38 184.00 105.60 111 137.87 476 140.19 135.59 -.20 -14.9sRoku n Q ROKU 64.48 15.75 7750 65.23 29152 65.99 58.78 +5.74 +26.0sRollins s N ROL .56 .9 76 61.32 42.82 404 61.53 1514 61.84 59.85 +1.45 +32.2 Roper N ROP 1.65 .5 32 312.38 227.46 333 304.02 1882 304.85 295.96 +5.65 +17.4 Rosehill n Q ROSE 10.84 5.52 32 6.81 115 8.22 6.80 -1.17 -13.4 RosettaStn N RST 17.49 8.71 61 15.13 392 15.81 14.41 -.67 +21.3sRossStrs s Q ROST .90 .9 25 98.24 57.87 2395 96.55 12008 98.24 95.74 +.77 +20.3 Rowan N RDC .40 2.7 26 17.33 9.67 3219 14.86 14754 14.89 13.80 +.82 -5.1 RBCda pfT N RYpT 1.69 35.33 27.94 31.12 4 33.76 31.00 -.04 +3.9 RoyalBk g N RY 3.92f 87.10 73.10 474 78.61 3429 79.31 78.18 -.91 -3.7 RBScotlnd N RBS 8.74 6.13 484 6.41 2666 6.61 6.35 +.05 -16.1 RBSct prH N RBSpH 1.81 7.0 25.68 RBSct prL N RBSpL 1.44 5.7 25.25 RBSct prS N RBSpS 1.65 6.4 27.63 25.35 286 25.62 356 25.88 25.54 -.28 +.7 RylCarb N RCL 2.80f 2.3 17 135.65 101.20 1164 124.36 6401 124.54 119.97 +1.78 +4.3 RoyDShllB N RDS/B 3.76 5.8 99 76.99 56.73 1702 65.39 6823 67.81 64.42 -1.99 -4.2 RoyDShllA N RDS/A 3.76 5.9 96 73.86 55.45 2669 63.36 9650 65.58 62.46 -1.87 -5.0tRoyGld Q RGLD 1.00 1.4 98.53 73.75 530 74.06 2095 75.51 72.97 -2.20 -9.8 RoyceGVal N RGT .10e 11.73 9.76 8 10.45 74 10.63 10.40 -.22 -3.4 RoyceMC N RMT .63e 6.1 10.68 8.53 142 10.38 455 10.64 10.36 -.29 +10.0 Royce N RVT 1.22e 7.3 17.18 14.65 342 16.70 1093 16.80 16.46 -.07 +3.3 RubiconPrj N RUBI 4.20 1.48 127 3.68 1072 3.98 3.58 -.30 +96.8 Rubicon rs Q RBCN 9.46 6.76 4 8.77 12 9.25 8.75 -.37 +9.9 RubiusTh n Q RUBY 33.01 19.78 128 20.93 615 25.54 20.65 -4.19 -13.7 Rudolph N RTEC 16 34.55 21.88 190 25.65 1316 27.65 25.50 -2.15 +7.3sRmblOn B n Q RMBL 9.16 3.53 228 9.54 825 9.71 7.98 +.97 +83.6 RushEntA Q RUSHA .12p 26 55.40 37.95 313 40.70 790 42.96 40.35 -2.26 -19.9 RushEntB Q RUSHB .12p 32 52.76 36.61 10 41.59 31 44.10 41.50 -2.71 -13.7 RuthsHosp Q RUTH .44 1.4 30 33.95 17.95 272 31.40 1396 31.90 30.15 +.60 +45.0 Ryanair Q RYAAY 1.55e 1.6 127.61 94.50 491 95.92 2335 99.67 95.63 -5.95 -7.9 Ryder N R 2.16f 2.8 19 90.26 65.65 341 76.33 1693 78.11 76.08 -.51 -9.3 RyersonH N RYI 38 12.95 7.85 110 10.55 938 11.20 10.15 +.15 +1.4 RymanHP N RHP 3.40 3.9 19 90.02 58.01 206 88.15 1067 88.91 85.77 -.58 +27.7S -:S&P Glbl N SPGI 2.00 1.0 30 217.31 150.34 831 206.88 4206 209.20 204.67 -.17 +22.1 S&T Bcp Q STBA 1.00 2.1 21 47.77 34.67 116 46.80 248 47.02 46.26 +.14 +17.6 S&WSeed Q SANW 4.40 2.90 86 3.20 238 3.20 3.05 -17.9 SAP SE N SAP 1.31e 1.1 122.74 99.20 569 116.52 2987 118.81 114.55 -3.22 +3.7 SB FinGp Q SBFG .32 1.6 14 20.45 15.61 4 20.24 10 20.34 20.11 -.11 +9.5 SB OneBc Q SBBX .30f 1.1 22 32.85 19.75 35 27.55 75 27.80 27.45 -.25 +2.6 SBA Com Q SBAC 177.67 140.62 830 158.18 3389 158.61 154.32 +2.95 -3.2 SCANA N SCG .50 1.4 9 60.59 33.61 1029 36.60 5608 38.49 36.21 -1.62 -8.0 SCE TrV n N SCEpK 29.09 24.70 28 25.38 125 25.93 25.33 -.44 -4.0 SCE II prG N SCEpG 1.28 5.4 25.89 21.93 19 23.63 118 24.34 23.53 -.60 -2.2 SCE Tr pfH N SCEpH 1.44 5.5 28.49 25.05 16 26.21 93 26.79 26.21 -.46 -3.1 SCETr pfJ N SCEpJ 1.34 5.3 27.99 23.96 26 25.16 85 25.73 25.04 -.43 -2.5 SCE Tr pfL N SCEpL 1.25 5.5 25.68 21.75 39 22.70 215 23.48 22.65 -.64 -5.5 SEI Inv Q SEIC .60f 1.0 21 78.35 55.72 449 61.59 2503 63.79 61.19 -1.49 -14.3 SelasLf rs Q SLS 13.47 .80 498 1.25 2841 1.33 1.04 +.17 -84.1tSG Blck n Q SGBX 7.00 3.01 15 3.53 120 3.75 3.01 +.16 -41.0 SGOCO rs Q SGOC 2.29 .93 7 1.04 66 1.12 1.00 +.03 -2.1 SI Fincl Q SIFI .24 1.7 14 15.70 13.60 16 13.90 230 14.05 13.65 +.05 -5.4 SIGA Tc n Q SIGA 8.47 5.61 154 7.25 756 8.25 7.16 -.98 +22.7 SJW N SJW 1.12a 1.9 20 69.29 51.26 96 58.17 368 59.01 57.25 +.26 -8.9 SK Tlcm N SKM 28.97 22.66 476 25.81 2677 25.98 25.68 -.20 -7.5 SLGreen N SLG 3.25 3.2 36 106.54 89.46 1458 100.91 3693 104.63 100.87 -3.49 SL Grn pfI N SLGpI 1.63 6.4 26.00 24.94 10 25.42 54 25.64 25.42 -.23 +1.4 SLM Cp Q SLM 16 12.46 9.65 1997 11.71 9278 12.06 11.64 -.01 +3.6 SLM Cp pfB Q SLMBP 3.32e 4.7 73.00 62.47 0 70.24 25 71.27 70.24 +.29 +2.2 SM Energy N SM .10 .3 30.90 13.31 2381 28.75 8499 30.88 28.10 -1.34 +30.2 SmartGlb n Q SGH 7 56.69 20.05 335 30.54 1608 33.10 29.70 -2.45 -9.4 SMTC hg Q SMTX 3.18 1.27 35 2.60 165 2.72 2.52 -.11 +37.5 SORL Q SORL 3 8.45 3.70 87 4.46 354 4.65 4.22 -.18 -33.6 SP Plus Q SP 23 41.70 32.15 32 38.55 186 39.20 38.20 -.35 +3.9tSPAR Gp h Q SGRP 3.75 .92 58 .91 172 1.06 .90 -.11 -26.0 SpdrDJIA N DIA 3.98e 1.5 265.93 217.18 3795 259.54 13896 261.05 258.21 -.31 +4.9 SpdrGold N GLD 129.52 111.06 3701 113.23 19557 114.26 112.61 -.28 -8.4tSpdrStxx50 N FEU 1.24e 3.8 38.51 32.60 49 32.64 204 33.25 32.51 -.89 -9.1tSpdrNoANR N NANR 37.79 32.31 100 32.52 295 33.55 32.14 -1.13 -8.3 SpdrLwCbn N LOWC 1.69e 1.9 96.40 84.70 1 90.02 4 91.38 89.76 -1.82 +.2 SpdrEuro50 N FEZ 1.18e 3.2 44.23 36.77 4076 36.93 13918 37.88 36.83 -1.35 -9.3 Spd MsciCh N XINA 26.62 17.85 0 18.15 2 18.65 18.15 -.42 -24.1 S&PEAsia N GMF 1.81e 1.9 116.07 95.02 32 95.91 97 98.32 95.78 -3.67 -8.3 Spdr UKS N QGBR 1.33e 2.6 56.39 50.66 50.97 2 50.97 50.97 -.34 -5.3 Spd Spain n N QESP SpdrGermS N QDEU 1.17e 2.0 70.20 57.43 59.78 2 60.04 59.75 -1.37 -8.8 SpdrJpnS N QJPN .85e 1.1 83.54 73.87 75.68 1 75.68 75.68 -1.31 -3.8 SpdrCdaS N QCAN 1.61e 2.8 62.76 56.36 58.33 1 58.79 58.33 -1.01 -4.6 SpdrEuSmC N SMEZ 1.15e 2.0 69.46 57.42 1 58.53 6 59.87 58.51 -1.82 -8.5 S&PChina N GXC 1.31e 1.4 123.91 92.76 53 93.72 294 97.82 93.15 -4.54 -12.6 SpdrWldQu N QWLD 1.30e 1.7 80.30 70.00 1 76.93 3 77.54 76.90 -.85 +2.0 SpdrEMQu N QEMM 1.31e 2.2 69.92 57.46 9 58.57 20 59.38 58.09 -1.56 -9.2 SpdrEafeSt N QEFA 1.62e 2.6 68.94 61.72 30 61.95 69 63.10 61.85 -1.50 -4.7 SpdrGblDv N WDIV 3.11e 3.9 74.14 66.52 11 67.24 48 67.63 67.14 -.95 -5.1 SpAcwiIMI N ACIM 1.50e 1.9 84.34 72.96 1 79.05 8 80.03 79.02 -1.34 +.2 SpdEMkt s N SPEM 42.47 33.76 398 33.92 1612 34.62 33.82 -1.30 -11.1tSpdrEMDv N EDIV 1.68e 5.7 36.64 29.44 47 29.59 174 30.27 29.44 -1.28 -9.9 SpdrGlbNR N GNR .93e 2.0 53.32 44.68 561 47.49 988 48.42 47.19 -1.33 -3.2 Spd Russ n N RBL Spd IntTl n N IST Spd InTc n N IPK Spd IntCn n N IPS SpdrDJ RE N RWO 1.57e 3.2 49.49 43.96 72 48.34 295 48.90 48.20 -.75 -1.1tSpdrEMSmC N EWX 1.00e 2.2 55.81 45.21 41 45.06 177 45.97 44.93 -1.68 -13.3tSpdrIntDiv N DWX 2.22e 5.9 42.92 37.57 52 37.59 233 37.97 37.51 -.75 -8.8 Spd EmM n N GAF SpdMS xUS N CWI .79e 2.2 42.01 35.93 78 36.09 510 36.74 35.97 -1.09 -7.5 SpdrSPGbl N GII 1.63e 3.4 53.74 47.61 14 48.56 64 49.22 48.42 -.40 -6.3 SpdrIntRE N RWX 1.25e 3.3 42.54 37.90 296 38.30 2448 38.81 38.26 -.92 -5.4 SpdrIntlSC N GWX 3.63e 1.5 37.99 32.78 57 33.36 191 34.06 33.29 -1.01 -6.0 SpdrWldxUS N SPDW .79e 2.7 33.84 29.49 474 29.68 2739 30.25 29.59 -.85 -6.4 SP Mid N MDY 2.94e .8 374.10 311.45 893 369.46 3315 373.23 368.20 -3.03 +7.0 S&P500ETF N SPY 4.13e 1.4 291.74 244.95 72085 287.60 267595 290.21 286.71 -2.71 +7.8 SpdrRRtn N RLY .44e 1.7 27.62 24.88 50 25.82 119 26.08 25.70 -.44 -2.3 SpdrIncAll N INKM 1.08e 3.3 34.66 31.96 0 32.74 26 32.88 32.74 -.30 -2.6 SpdrGblAll N GAL 1.04e 2.6 40.37 36.28 8 38.08 47 38.50 38.04 -.53 -.5 SpdrSenLn N SRLN 1.96 4.2 47.69 46.74 259 47.07 1538 47.11 47.04 -.19 -.2 SpdrUShBd N ULST .16 .4 40.82 40.15 3 40.27 40 40.31 40.25 -.06 +.2 SpdrCreEq N SYE 1.63e 1.2 80.85 69.46 1 80.07 2 80.47 79.94 -.59 +7.3 SpdrDblTac N TOTL 1.17e 49.66 47.11 148 47.25 1009 47.42 47.25 -.27 -2.9 SpdrValEq N SYV 4.21e 1.4 70.61 60.69 2 68.77 7 69.27 68.61 -.22 +3.9 SpdrGroEq N SYG 1.85e .7 86.17 73.80 1 84.88 30 85.94 84.31 -1.05 +6.8 SpdrBiot s N XBI .44e .5 101.55 78.46 3893 96.41 12144 100.31 95.18 -3.73 +13.6sSpdr Div N SDY 3.80e 1.9 99.05 87.95 525 98.48 1852 99.05 97.61 +.21 +4.2 SpdrGbDow N DGT 1.52e 1.8 91.75 78.13 84.16 2 84.58 84.16 -1.09 -1.5 SpdrHome N XHB .15e .4 47.20 37.98 1724 40.00 6642 40.80 39.84 -.02 -9.6 SpdrS&PBk N KBE .53e 1.1 52.00 39.61 980 49.49 4150 49.97 49.20 +.07 +4.5 SpdrS&PCM N KCE .91e 1.6 62.51 47.93 2 57.52 11 58.75 57.49 -1.16 -.7sSpdrS&PIn s N KIE 32.35 27.81 117 32.07 577 32.35 31.92 +.03 +4.5 Spd LgCap s N SPLG 34.25 28.81 1464 33.78 4052 34.10 33.69 -.33 +7.9 SpdrLCpG s N SPYG 38.26 30.45 764 37.51 3830 38.09 37.36 -.59 +13.7 SpdrLCapV s N SPYV 32.54 28.20 275 31.15 2289 31.35 31.06 -.07 +1.5 Spd MidC s N SPMD 37.08 30.15 145 36.55 768 36.98 36.45 -.41 +9.6 SpdMCpG s N MDYG 56.95 47.08 47 56.57 292 56.85 56.27 -.27 SpdrMCpV s N MDYV 54.94 46.87 40 53.84 173 54.58 53.62 -.65 SpdrNY Tch N XNTK .41e .4 98.30 76.73 12 92.12 90 94.66 91.21 -2.95 +9.9sSpdrSemi s N XSD .16e .2 79.40 62.19 170 76.34 543 79.40 76.16 -2.53 +9.4 SpdrSCp s N SLYG 70.00 52.96 135 68.87 665 69.83 68.60 -1.06 SpdrSCpV s N SLYV 71.23 58.09 97 69.53 1511 70.60 69.25 -1.15 SpdrRs3K s N THRK 36.46 30.48 1993 35.95 3232 36.32 35.85 -.36 +8.3 SpdrWilRE N RWR 2.90e 3.0 97.69 81.59 174 95.95 496 97.33 95.37 -1.13 +2.4 SpdrShTTr N SPTS .27 .9 31.78 29.42 51 29.46 400 29.50 29.44 -.06 -1.4 SpFcStIn n N XITK 107.00 74.03 14 103.03 58 105.83 101.53 -2.16 +31.9 Spdr1500VT N VLU 4.85e 1.7 108.76 92.74 1 107.28 3 107.89 107.20 -.47 +5.2 SpdrScored N CBND .99 3.2 32.69 30.78 0 30.86 7 30.97 30.82 -.21 -4.3 SpdrIntCBd N IBND .14e .4 36.87 32.89 22 33.42 76 33.67 33.31 -.25 -5.4 SpdrIGFlt N FLRN .20 .7 30.85 30.62 612 30.73 2487 30.75 30.73 -.06 +.2 SpdrHYMu N HYMB 2.55 4.5 57.97 54.01 28 56.49 180 56.71 56.35 -.30 +1.5 SpdrWFPf N PSK 2.59e 6.1 45.42 41.81 66 42.80 255 43.35 42.76 -.75 -2.8 Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Continued on next page Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 16 www.sunnewspapers.net The Sun/Saturday, September 8, 2018

PAGE 72

SpdrBarITB N BWZ .01e 33.49 30.76 23 31.09 58 31.23 31.02 -.14 -3.2 SpdrBarcCv N CWB 3.55e 4.2 54.99 48.86 1078 53.18 3844 54.22 53.01 -1.17 +5.1 SpdrLTBd s N SPLB 28.77 25.87 58 26.09 512 26.26 26.06 -.26 -8.8 SpdrITBd N SPIB .92 2.8 34.70 33.07 1117 33.29 2585 33.39 33.26 -.12 -2.7 SpdrBarMBB N MBG .83 3.3 26.49 25.09 26 25.21 1474 25.34 25.21 -.17 -3.1tSpdrEMBd N EBND 30.91 25.43 146 25.65 4925 25.69 25.43 -.29 -13.6 SpdrShTHiY N SJNK 1.58 5.8 27.99 26.94 830 27.37 7206 27.42 27.35 -.18 -.7 SpdrLehHY N JNK 2.30 6.4 37.35 35.26 21466 35.76 59098 35.83 35.71 -.24 -2.6 SpdShTBd N SPSB .40e 1.2 30.73 30.08 682 30.17 2833 30.20 30.15 -.09 -.8tSP IntTip N WIP .41e .3 60.27 51.62 12 51.90 90 51.97 51.62 -.51 -9.8 SPLIntTB s N BWX 29.72 27.20 452 27.44 1308 27.59 27.42 -.17 -3.5 SpdrTrans s N XTN .25e .4 69.36 56.18 4 67.51 177 68.23 67.28 -.23 +3.6 SpdrTelcm N XTL .68e .9 77.41 65.10 14 75.28 81 76.87 74.95 -1.76 +10.2sSpdrHCSv s N XHS .61e .1 76.15 56.18 2 75.91 15 76.34 75.25 -.20 +23.3sSpdrHCEq s N XHE 3.22e .1 88.67 61.40 72 87.01 395 88.67 86.00 -1.21 +35.1sSpdrSf&Sv s N XSW .19e .2 91.52 64.19 10 90.34 108 91.52 88.76 -.90 +30.1 SpdrMLCrs N CJNK 1.01e 3.9 27.04 25.22 8 25.44 53 25.63 25.44 -.21 -4.3sSpdrAerDf s N XAR 1.70e 1.0 97.64 74.33 150 96.92 479 97.64 95.35 +.85 +16.0 SpdAgBd n N SPAB 28.84 27.57 251 27.79 1481 27.96 27.77 -.15 -3.3 SpdrBarcTip N IPE 1.04e 1.8 57.26 54.55 119 54.78 429 54.98 54.70 -.36 -2.6 SprBl 1-3b rs N BIL 91.60 91.37 472 91.49 4139 91.49 91.45 -.10 +.1 SpdLgTr s N SPTL 37.32 33.45 158 34.31 1238 34.65 34.27 -.52 -6.2 SpdrLehIntTr N ITE .74 1.3 60.59 57.94 16 58.43 245 58.66 58.39 -.27 -1.6 SpdrS&P RB N KRE .74e 1.2 66.04 49.31 2683 63.33 13203 63.82 62.87 +.18 +7.6 Spdr1500MT N MMTM 1.61e 1.3 129.19 103.59 1 126.81 9 128.82 126.81 -1.64 +10.5 SpdDorWrF Q DWFI 26.00 23.22 4 23.45 58 23.59 23.40 -.25 -7.2 SpdrRetl s N XRT .49e 1.0 52.96 38.69 5717 51.29 21613 52.33 51.04 -.80 +13.5 SpdNuBMu s N TFI 49.42 47.52 1034 47.76 2666 48.03 47.73 -.28 -2.5 SpdrPhm s N XPH 3.00e .7 49.97 38.71 30 49.02 723 49.96 48.81 -.94 +12.7 SpdrOGEx N XOP .73e 1.8 45.45 29.53 16576 39.95 50806 42.76 39.41 -2.39 +7.5 SpNuBST rs N SHM 48.94 47.51 264 47.84 1055 47.99 47.82 -.16 -.1 SpdrGendr N SHE 76.98 66.80 11 76.45 28 76.76 76.26 +.07 +7.9 SpdrOGEq N XES .49e 3.2 19.29 13.88 1275 15.28 5770 16.38 14.87 -.96 -10.8sSpdR1KLVF N ONEV 77.49 68.57 1 77.32 4 77.49 76.91 +.40 +6.5 SpdrMetM N XME .24e .7 39.62 29.68 1742 33.31 6939 34.18 33.01 -.63 -8.4 SpdrR1KMo N ONEO 77.52 69.08 6 76.14 19 77.00 75.98 -.90 +4.7sSpdrR1KYF N ONEY 75.25 65.47 3 73.21 5 75.30 73.10 +.04 +4.5 SpdSPXHiD N SPYD 38.75 34.64 138 38.13 543 38.50 37.97 -.11 +1.8 SpdrFosFFr N SPYX 71.08 59.68 5 69.95 28 70.68 69.64 -.65 +8.0sSpdrR1KLV N LGLV 5.40e 1.8 97.89 85.68 4 97.20 30 97.89 96.50 +.21 +7.3 SpdrUsaSt N QUS .54e 83.42 70.82 7 82.65 21 82.99 82.50 -.19 +7.0 Spd SP600 s N SLY 78.25 60.19 106 76.87 326 78.10 76.65 -1.25 SpdrSPXBbk N SPYB .41e 68.19 55.44 9 66.56 18 67.26 66.49 -.29 +6.7 SpdrSCap n N SPSM 34.15 28.11 427 33.59 1044 34.12 33.48 -.51 +6.6 Spdr1-10Tip N TIPX .08e .4 21.00 18.41 83 19.05 182 19.13 19.04 -.09 -1.2 SpdrR2KLV N SMLV 2.16e 2.2 100.17 84.63 5 99.10 23 100.01 98.89 -.67 +8.5 SPI Eng rs Q SPI 2.61 .27 107 .35 1064 .39 .32 -.06 -45.5 SPS Cmce Q SPSC 98.99 45.02 121 96.06 643 98.69 95.12 -2.21 +97.7 SPX Cp N SPXC 15 39.28 23.94 130 33.42 811 34.31 33.07 -.57 +6.5 SPX Flow n N FLOW 45 54.92 32.82 115 47.20 496 48.76 46.63 -.74 -.7 SRC Eng A SRCI 13 13.32 7.47 2483 9.02 10339 9.51 8.82 -.29 +5.7 SS&C Tch s Q SSNC .32f .6 34 60.97 37.45 3044 53.34 12171 59.52 53.15 -6.00 +31.8 SSLJ.cm n Q SSLJ 5.75 .56 393 .83 544 1.03 .70 -.18 -76.4 SSR Mng g Q SSRM 18 11.44 7.64 563 8.32 2634 8.58 8.11 -.38 -5.3 STMicro N STM .40 2.2 20 26.43 17.57 5475 18.34 19881 20.21 18.32 -2.35 -16.0 SVB FnGp Q SIVB 28 333.74 159.44 367 322.72 1421 327.80 319.67 -.03 +38.1 SabanCap n Q SCAC 10.18 9.84 1 10.12 1089 10.14 10.12 -.01 +2.1 Saban un Q SCACU 11.65 10.25 10.65 0 10.65 10.65 -.08 +1.2tSABESP N SBS .39e 6.4 11.96 5.71 1366 6.10 5695 6.33 5.71 +.09 -41.6 SabnR N SBR 2.34e 5.5 20 50.00 38.75 8 42.80 54 43.95 42.50 -1.05 -4.0sSabraHltc Q SBRA 1.87e 8.1 11 23.83 15.78 802 23.13 3914 23.83 23.03 -.45 +23.2 SabreCorp Q SABR .56 2.2 30 26.78 17.49 1346 25.59 6917 26.19 25.33 -.52 +24.8 SachemC n A SACH .44f 10.5 5.00 3.30 27 4.20 90 4.26 4.18 -.04 +6.6 SAExplr rs Q SAEX 3.69 .45 214 .53 1460 .74 .52 -.15 -75.9tSafeBulk N SB .04 1.6 4.00 2.52 261 2.52 1720 2.81 2.51 -.27 -22.0 SafeBlk pfB N SBpB 2.00 7.8 26.00 25.00 25.50 +1.2 SafeBlk pfC N SBpC 2.00 8.4 24.88 20.14 6 23.74 21 24.00 23.51 +.06 -.7 SafeB pfD N SBpD 2.00 8.5 24.46 20.15 2 23.60 17 24.00 23.60 -.10 +.3 SafegdSci N SFE 14.40 9.85 47 10.20 181 10.35 10.05 -.10 -8.9 SafeInco n N SAFE .60 3.5 20.17 15.57 34 16.98 339 17.04 16.21 +.48 -3.5sSaftyInsGr Q SAFT 3.20 3.3 25 99.70 67.50 33 98.15 137 99.70 95.65 +1.45 +22.1tSagaComm Q SGA 1.20 3.2 4 46.80 35.00 1 37.30 8 38.25 37.25 -.70 -7.8 SageThera Q SAGE 195.97 59.57 157 160.94 864 166.19 159.21 -3.32 -2.3 Saia Inc Q SAIA 38 87.05 55.16 141 78.85 635 80.65 77.45 -.40 +11.4sSailptTch n N SAIL 31.85 12.82 1254 31.62 4315 32.40 29.52 +.69 +118.1tStJoe N JOE 51 20.00 16.60 197 16.85 720 17.23 16.50 -.35 -6.6 SalemMda Q SALM .26 6.7 14 6.75 3.10 32 3.88 132 4.00 3.75 +.03 -13.9 Salesforce N CRM 154.97 92.11 3848 150.43 20783 153.34 147.08 -2.25 +47.1 SalMidMLP N SMM .68 6.9 12.20 8.53 152 9.98 395 10.31 9.96 -.23 -9.4 SalisbryBc Q SAL 1.12 2.7 16 51.80 34.65 0 42.05 5 42.50 41.50 -.15 -5.8 SallyBty N SBH 10 20.62 13.72 1800 16.22 6332 16.33 15.20 +.82 -13.5tSJuanB N SJT .65e 11.7 12 10.54 5.64 144 5.57 679 5.89 5.55 -.27 -32.4tSanchezEn N SN 6.19 2.40 4900 2.45 11947 2.73 2.35 -.18 -53.9tSanchzM rs A SNMP 1.80 22.1 13.25 8.55 288 8.15 550 9.40 8.05 -1.10 -26.6 SanderFm Q SAFM 1.28 1.2 8 176.43 95.97 462 105.52 2709 107.99 104.06 -.24 -24.0 SandRidge N SD 21.90 13.02 448 14.25 1124 15.96 13.92 -1.61 -32.4 SandRMiss N SDT .22e 16.2 1 2.30 .73 116 1.38 447 1.53 1.37 -.14 +67.1 SandRMs2 N SDR .21e 15.5 1 2.00 .74 168 1.39 486 1.48 1.37 -.07 +63.3 SandRdgP N PER .50e 19.3 6 3.00 1.80 106 2.60 910 2.65 2.50 +26.8 SandstG g A SAND 5.64 3.52 1645 3.84 6210 3.91 3.67 -.02 -23.0 SndySpr Q SASR 1.12 2.9 17 43.87 36.41 75 39.27 340 39.30 38.35 +.27 +.6 Sanfilp Q JBSS .55a .8 25 79.37 54.32 55 73.27 257 73.96 71.63 +.20 +15.8 SangTher Q SGMO 27.50 11.30 3101 13.75 28624 19.25 12.60 -4.50 -16.2 Sanmina Q SANM 17 39.40 24.60 244 29.60 1035 30.75 29.48 -1.20 -10.3 Sanofi N SNY 1.58e 3.8 50.65 37.43 654 42.09 2875 42.48 41.96 -.76 -2.1 Sanofi rt Q GCVRZ .60 .34 155 .53 378 .58 .53 -.04 +39.7 SantCUSA N SC .23e 6 21.81 13.99 1097 21.19 4091 21.81 21.09 -.39 +13.8 SaratogaI N SAR 2.04 8.5 28.30 19.62 90 23.95 199 24.89 23.95 -.90 +7.1 SaratIn23 n N SAB 1.69 6.5 26.79 25.34 6 26.00 25 26.09 25.89 -.10 +.8 SareptaTh Q SRPT 176.50 39.79 693 142.71 3826 145.35 136.50 +4.67 +156.5 Sasol N SSL 1.41e 3.8 39.73 26.92 237 37.24 926 38.34 36.94 -1.46 +8.9 SaulCntr N BFS 2.08 3.5 20 65.43 46.71 32 59.81 103 60.65 58.80 -.19 -3.1 SaulCtr pfC N BFSpC 1.72 6.8 25.68 23.79 0 25.18 4 25.25 25.17 -.02 -.5 SaulCt pfD N BFSpD 23.98 22.83 15 23.50 27 23.98 22.98 -.35 +1.5 Savara rs Q SVRA 17.19 5.26 147 11.21 569 11.78 10.86 -.55 -24.5 scPhrma n Q SCPH 18.17 4.10 13 5.11 44 5.45 4.90 -.01 -57.7 ScanSource Q SCSC 15 45.35 31.40 90 41.10 413 41.35 39.35 +.45 +14.8tSchlmbrg N SLB 2.00 3.4 36 80.35 59.80 11054 59.70 39898 63.14 59.25 -2.96 -11.4 Schmitt h Q SMIT 4.47 1.65 4 2.75 74 2.91 2.59 -.15 +.4 SchndrNt n N SNDR .24 .9 30.52 22.51 544 26.59 1917 27.15 26.47 -.46 -6.9 Schnitzer Q SCHN .75 2.8 7 38.85 25.00 143 26.45 1205 27.15 25.45 +.10 -21.0 ScholRck n Q SRRK 27.02 13.09 45 22.95 264 23.00 17.02 +5.94 +48.1 Scholastc Q SCHL .60 1.4 47.77 33.51 120 42.48 532 42.71 40.66 +.44 +5.9 SchwUSMkt N SCHB .96e 1.4 70.86 59.14 457 69.81 2356 70.53 69.50 -.72 +8.2 SchwUSLgC N SCHX .98e 1.4 69.87 58.52 1684 68.85 4951 69.51 68.64 -.66 +7.9 SchwLCGr N SCHG .63e .8 81.99 64.84 239 80.52 1163 81.67 80.20 -1.18 +13.9 SchwLCVal N SCHV 1.14e 2.0 58.00 50.19 171 56.06 757 56.47 55.91 -.30 +2.5 SchwMCap N SCHM .59e 1.0 58.67 48.30 177 57.88 2836 58.57 57.82 -.58 +8.7 SchUSSmC N SCHA .76e 1.0 78.34 63.42 362 77.17 1587 78.29 76.86 -1.05 +10.7 SchwEMkt N SCHE .49e 2.0 31.08 24.75 1127 24.95 7756 25.45 24.83 -.93 -10.7 Sch 1000 n N SCHK 28.76 24.88 90 28.35 258 28.60 28.29 -.28 +8.0 SchEMLgC N FNDE .39e 1.4 33.13 27.03 176 27.31 3039 27.81 27.19 -.92 -8.0 SchIntSmCo N FNDC .55e 1.6 38.22 33.29 400 33.44 2007 34.09 33.37 -1.04 -7.0tSchIntLgCo N FNDF .61e 2.1 32.54 28.65 1391 28.72 5531 29.21 28.64 -.77 -5.5 SchUSSmCo N FNDA .36e .9 41.83 34.17 147 41.01 662 41.66 40.90 -.67 +8.2 SchUSLgCo N FNDX .54e 1.4 39.96 34.00 258 39.39 1083 39.68 39.29 -.20 +5.2 SchUSBrd N FNDB .61e 1.6 39.79 33.81 30 39.30 81 39.55 39.17 -.21 +5.4 SchwUSDiv N SCHD 1.13e 2.1 54.60 45.54 457 52.96 2004 53.24 52.51 +.25 +3.5 SchwIntEq N SCHF .71e 2.2 36.35 32.11 3325 32.30 13720 32.92 32.19 -.94 -5.2 SchwAggBd N SCHZ 1.09 2.2 52.82 50.07 544 50.41 1729 50.56 50.33 -.30 -3.1 SchwREIT N SCHH .89e 2.1 43.51 36.27 398 42.71 2250 43.34 42.47 -.55 +2.6 SchIntUSTr N SCHR .86 1.7 54.67 51.57 653 52.04 2167 52.23 52.02 -.26 -2.4 SchSTUSTr N SCHO .35 .7 50.57 49.55 254 49.60 2353 49.66 49.59 -.13 -.9 SchUSTips N SCHP 56.10 54.02 330 54.25 1992 54.46 54.19 -.39 -2.1 SchwIntSC N SCHC .59e 1.7 39.15 34.39 318 34.75 1111 35.45 34.67 -1.07 -5.1 Schwab N SCHW .52f 1.0 25 60.22 38.06 8000 50.16 24361 51.58 49.15 -.63 -2.4 Schwb pfC N SCHWpC 1.50 5.8 27.62 25.53 44 25.71 151 26.18 25.68 -.40 -4.4 Schwb pfD N SCHWpD 27.60 25.49 54 25.67 301 26.01 25.64 -.25 -4.9 SchwitMau N SWM 1.72 4.3 14 48.06 37.08 107 40.03 568 40.81 39.50 -.66 -11.8 SciApplic N SAIC 1.24 1.4 22 93.31 60.21 196 89.86 956 91.90 89.20 -.36 +17.4tSciGames Q SGMS 62.80 25.30 1913 27.15 8313 30.15 25.30 -3.15 -47.1 ScorpioB19 N SLTB 1.88 7.5 25.80 24.53 7 25.17 17 25.20 25.05 -.04 -1.1 ScorpBlk rs N SALT .08 1.2 8.85 6.50 418 6.70 1738 6.98 6.65 -.10 -9.5tScorpioTk N STNG .04 2.2 4.00 1.81 1357 1.86 8215 1.98 1.80 -.06 -39.0 ScorpioT 20 N SBNA 1.69 6.9 25.03 23.40 3 24.45 17 24.72 24.40 -.29 -1.6 ScorpT19 n N SBBC 25.89 24.62 1 25.20 13 25.25 25.10 -.03 -.9 Scotts N SMG 2.20f 2.9 18 110.12 72.67 430 76.31 2152 76.87 74.25 +1.59 -28.7 ScrippsEW Q SSP .20 1.3 49 19.26 10.69 251 15.16 1126 15.48 14.46 +.49 -3.0 Scynexis Q SCYX 2.50 1.05 102 1.30 1238 1.36 1.25 -.05 -44.0 Sea Ltd n N SE 17.19 10.06 839 13.49 5347 14.38 13.29 -.76 +1.2 SeaChange Q SEAC 4.03 1.38 225 1.71 946 1.81 1.61 +.06 -56.5 SbdCp A SEB 6.00 .2 13 4690.00 3525.00 0 3673.94 2 3690.53 3610.00 -10.84 -16.7 SeabGld g N SA 13.70 9.80 207 10.90 1087 11.20 10.65 -.40 -3.5 SeacstBkg Q SBCF 25 34.95 20.58 131 31.39 810 31.94 31.25 -.23 +24.5 SeacorHld N CKH 59.00 38.52 83 48.85 439 51.60 48.37 -2.60 +5.7 SeacrMar N SMHI 26.20 11.66 39 19.85 121 20.80 19.33 -.63 +69.7 Seadrill n N SDRL 25.00 15.76 359 18.73 1730 20.10 18.60 -.73 -10.8 Seadrill N SDLP .40 12.3 4.20 2.60 133 3.25 879 3.40 3.22 -.10 -11.2 SeagateT Q STX 2.52 5.1 13 62.70 30.89 4051 49.80 25773 51.54 47.97 -3.74 +19.0 SealAir N SEE .64 1.6 20 49.94 38.49 1211 40.25 6989 40.67 39.41 +.30 -18.4 SeanrgM rs Q SHIP 1.66 .70 37 .89 256 .95 .87 -.07 -14.9 SearsHldgs Q SHLD 7.97 1.07 3304 1.68 11272 1.70 1.23 +.34 -53.1 SearsH&O Q SHOS 3.95 1.38 83 3.15 281 3.30 2.91 +.15 +21.2 Seaspan N SSW .50 5.5 14 10.72 5.50 403 9.07 1563 9.32 9.03 -.15 +34.4 Seaspn pfE N SSWpE 2.06 8.0 26.30 23.33 6 25.61 30 25.80 25.59 -.16 +3.2 Seaspan 19 N SSWN 1.59 6.3 25.99 25.08 6 25.39 41 25.42 25.36 -.01 -.6sSeaspn pfD N SSWpD 1.99 7.9 25.47 23.44 14 25.30 36 25.48 25.20 -.12 +2.7sSeaspn pfH N SSWpH 25.57 22.84 14 25.26 81 25.57 25.18 -.14 +6.8 Seaspn pfG N SSWpG 25.99 23.09 20 25.67 93 25.94 25.50 -.21 +5.6 Seaspan n N SSWA 25.51 23.15 4 25.03 97 25.20 24.90 -.32 +2.9sSeaSpine n Q SPNE 15.65 8.76 64 15.10 241 15.65 14.82 -.30 +49.2sSeattGen Q SGEN 77.41 47.75 700 77.45 2788 77.91 75.44 +.69 +44.8sSeaWorld N SEAS 30.75 10.42 1494 31.28 8125 31.58 29.21 +1.96 +130.5 SecndSight Q EYES 2.58 1.05 283 1.71 1401 1.82 1.64 +.02 -10.5 ScndSght wt Q EYESW 1.02 .29 .79 -6.5 Secoo n Q SECO 15.48 6.61 241 12.63 902 13.88 11.28 -.42 +30.7 SecWkA A n Q SCWX 15.88 7.83 130 13.39 690 13.60 10.58 +.08 +51.0 SecNtl lf Q SNFCA .23t 3 5.52 4.05 4 5.13 50 5.30 5.10 -.13 +2.5 SelectBc lf Q SLCT 20 14.25 10.90 20 12.89 172 13.00 12.81 +.08 +2.0 SelEngS n N WTTR 21.96 11.50 622 11.83 2484 13.70 11.55 -1.82 -35.1 SelIncREIT Q SIR 2.04 10.1 17 26.26 17.90 315 20.11 1370 20.78 19.90 -.44 -20.0 SelIntCon n Q SIC 13.00 12.00 21 12.25 116 12.40 12.18 -3.2 SelMedHld N SEM 13 21.65 15.85 474 19.05 2959 19.75 18.80 -.75 +7.9 SelectaB n Q SELB 24.02 7.95 66 13.88 340 14.25 13.39 +.32 +41.5sSelectvIns Q SIGI .72 1.1 21 65.10 46.28 135 64.35 503 65.10 63.25 +.15 +9.6 SelctIns 43 N SGZA 1.47 5.9 25.83 24.72 26 24.99 47 25.19 24.86 -.14 -.8 SemGroup N SEMG 1.89 8.0 30.95 20.20 466 23.75 1787 24.45 23.45 -.45 -21.4 SemiMfg N SMI 16 9.14 4.96 358 5.43 746 5.82 5.42 -.48 -36.6 SmLEDS rs Q LEDS 10.49 1.67 605 4.03 698 4.44 3.88 +.04 +8.0 SempraEn N SRE 3.58 3.1 18 122.98 100.49 1211 116.85 6628 118.97 116.10 +.77 +9.3 Sempra pfA N SREpA 107.00 95.95 12 103.13 124 104.38 102.18 +.35 +4.0 Semtech Q SMTC 70 60.05 31.30 439 56.75 2775 59.85 56.10 -3.00 +65.9sSendGrid n N SEND 37.26 17.50 671 36.81 3664 37.26 34.35 +.54 +53.6 SenecaB Q SENEB 35.95 27.00 31.75 1 31.75 30.96 +.25 -6.6 SenecaA Q SENEA 36.60 25.45 10 32.00 49 32.50 31.11 -.30 +4.1 SenesTc n Q SNES 3.87 .30 121 .82 914 .90 .80 -.06 +13.9 SenHous Q SNH 1.56 8.3 12 20.27 14.86 717 18.70 3154 19.13 18.53 -.41 -2.3 SenHous 42 Q SNHNI 1.41 5.7 25.67 22.48 8 24.70 31 24.82 24.55 +.18 -2.3 SenHous 46 Q SNHNL 1.56 6.0 27.29 24.97 7 25.91 44 26.24 25.79 +.04 -3.5 Senmiao n Q AIHS 8.91 3.75 9 5.10 34 5.73 5.01 -.11 -9.7 Senomyx Q SNMX 1.71 .57 16 1.10 311 1.14 1.00 -.05 -15.4 Sensient N SXT 1.32 1.8 24 80.98 65.56 204 72.00 890 72.43 70.45 +.98 -1.6 SensusHlt n Q SRTS 7.71 4.31 27 7.42 56 7.44 7.00 +.05 +43.8 SensusHl wt Q SRTSW 3.00 .50 .67 -4.3 SentEn n Q STNL 10.14 9.60 2 9.85 12 9.85 9.82 +.04 +1.0 SentEn un Q STNLU 10.98 8.03 10.25 11 10.25 10.22 +2.8 SequansC N SQNS 3.65 1.44 126 1.63 424 1.68 1.60 -.03 -14.7 SeqentialB Q SQBG 3.06 1.36 70 1.76 372 1.84 1.75 -.04 -1.1 SeresTh n Q MCRB 17.42 6.65 57 8.94 414 9.26 8.29 +.16 -11.8 Seritage n N SRG 1.00 2.0 51.89 34.07 120 50.75 824 51.57 50.25 -.73 +25.4sSeritge pfA N SRGpA 1.75 7.0 25.18 20.02 4 25.07 45 25.18 24.54 +.22 +3.0 ServiceCp N SCI .68 1.6 27 42.93 33.16 800 41.86 3306 42.24 41.57 -.10 +12.2 ServiceMst N SERV 34 62.27 43.75 387 59.49 2648 60.32 59.34 -.78 +16.0 ServcNow N NOW 201.00 110.17 1632 196.98 8661 200.66 188.30 +.62 +51.1 SvcSource Q SREV 4.47 2.61 202 3.05 1022 3.21 3.00 -.14 -1.3 ServiFst s Q SFBS .44 1.0 21 44.95 32.54 110 42.74 346 43.42 42.11 -.36 +3.0 Servotr A SVT .16e 1.5 12.80 8.50 1 10.60 7 10.73 10.44 -.16 -4.8 SesenBio Q SESN 3.50 .62 962 2.20 7817 2.49 2.08 -.04 +171.3 SevStars h Q SSC 7.00 1.31 1176 4.30 8291 4.69 3.88 +.28 -6.7 SevernBc Q SVBI .12 1.3 42 9.45 6.70 3 9.15 16 9.25 8.95 +.03 +26.1 ShakeShk n N SHAK 79 70.12 30.12 489 57.90 2534 60.60 57.37 -2.55 +34.0tSharingE rs Q SEII 30 12.40 2.40 32 2.41 75 2.77 2.32 -.33 -68.3 Sharps Q SMED 5.15 3.14 5 3.57 44 3.60 3.44 +.04 -12.7sSharpSprg Q SHSP 14.87 3.15 102 13.16 455 14.87 12.58 -1.03 +198.8 ShawCm g N SJR 1.18 23.44 18.50 486 19.02 2798 20.04 18.96 -1.15 -16.7 ShellMidst N SHLX 1.46f 6.5 19 31.19 19.42 486 22.31 2048 22.75 22.04 -.06 -25.2 ShndTele s Q SHEN .26f .7 41.80 29.93 141 36.75 525 38.05 36.50 -1.40 +8.7sSherwin N SHW 3.44 .7 35 464.95 336.27 547 462.52 2330 465.75 453.46 +6.94 +12.8 ShiftPixy n Q PIXY 6.35 2.00 125 3.56 969 3.83 3.34 +.22 +23.6 Shiloh Q SHLO 44 10.98 6.45 345 10.08 447 10.50 8.66 +1.10 +22.9tShineco n Q TYHT 4.60 .92 62 .97 473 1.01 .92 -.04 -57.8 ShinhanFn N SHG 50.37 36.35 79 37.41 463 39.37 37.33 -2.01 -19.4 ShipFin N SFL 1.40 10.1 12 15.98 12.95 1461 13.85 4178 14.26 13.75 -.35 -10.6 Shire Q SHPG 1.05e .6 86 177.51 123.73 1163 166.29 5338 173.73 165.61 -8.98 +7.2 ShoeCarnvl Q SCVL .32f .8 27 45.00 17.94 426 40.85 1723 43.83 40.61 -3.61 +52.7 Shopify n N SHOP 176.60 89.35 2038 140.64 7209 146.93 130.60 -5.03 +39.2 ShoreBcsh Q SHBI .32 1.7 19 20.09 15.74 4 18.72 56 19.01 18.57 -.07 +12.1sShotSpot n Q SSTI 60.33 10.51 226 58.08 1050 60.33 52.50 +1.04 +313.4 Shutterfly Q SFLY 100.34 39.76 491 72.72 2918 77.63 71.55 -4.96 +46.2 Shutterstk N SSTK 3.00e 44 55.41 32.50 237 53.37 893 54.98 50.90 -1.67 +24.0 SibanyeG N SBGL .14r 5.6 6.06 2.02 2182 2.52 15564 2.67 2.36 +.16 -48.1 SiderurNac N SID 3.55 1.91 1237 2.05 5743 2.10 1.96 -.07 -16.3 SiebertFn Q SIEB .10a .6 21.61 3.60 26 16.17 90 16.62 15.21 +.37 +19.8 SiennaBi n Q SNNA 26.68 12.77 60 16.44 428 17.03 15.76 -.22 -9.4 Sientra Q SIEN 26.79 8.79 280 25.48 1208 26.06 24.07 +.36 +81.2sSierraBc Q BSRR .64 2.1 17 30.30 24.18 26 30.36 108 30.45 29.20 +.69 +14.3 SierraMt n A SMTS 3.00 2.13 21 2.54 131 2.68 2.40 -.12 +2.4 SierOnc g n Q SRRA 4.09 1.45 369 1.84 4741 2.07 1.70 +.08 -50.7 SierraWr Q SWIR 19 23.50 15.10 577 19.65 1587 19.85 18.05 +.80 -3.9 Sifco A SIF 7.95 4.80 6 4.97 6 5.45 4.95 -.13 -25.3 SifyTech Q SIFY .02e 1.0 2.10 .49 73 1.65 293 1.73 1.62 -.10 +61.1 SigmaL wt Q SGLBW .88 .16 .35 -27.3 SigmaL hn Q SGLB 4.48 .73 27 1.05 235 1.10 1.01 -51.2 Sigmatr Q SGMA 14 11.61 5.26 3 7.12 20 7.16 7.06 +.05 -29.6 SignatBk Q SBNY .56p 161.92 108.89 333 118.94 1502 119.85 115.02 +3.20 -13.3 SignetJwlrs N SIG 1.24f 2.0 77.94 33.11 1211 62.84 6910 64.85 61.62 -1.36 +11.1 SilganHld s Q SLGN .40 1.5 16 31.05 26.18 303 27.20 1161 27.40 26.87 -.05 -7.5 SilcLtd Q SILC 1.00 2.7 17 77.95 32.00 12 37.68 133 39.12 37.02 -.92 -46.3 SilcnLab Q SLAB 87 110.70 72.90 201 95.25 819 98.15 94.80 -2.75 +7.9 SilicnMotn Q SIMO 1.20 2.2 20 61.85 42.57 258 53.83 1349 59.36 53.62 -5.07 +1.6 SilvrSun n Q SSNT .06e 4.84 2.90 3.97 3 4.21 3.71 -.17 -6.2 Silvrbow n N SBOW 34.76 21.21 16 28.90 73 31.36 28.79 -1.96 -2.8 Silvercrest Q SAMG .56 3.7 21 18.27 12.25 7 15.05 38 15.75 14.90 -.80 -6.2 SlvrcpMt n A SVM .02 52 3.43 2.12 246 2.60 1046 2.67 2.55 -.10 -.8 SimmnsFst s Q SFNC .60 1.9 20 33.45 24.98 347 31.90 1191 32.15 31.35 +.30 +11.7sSimonProp N SPG 8.00f 4.4 24 184.94 145.78 1115 181.69 6522 184.94 180.05 -1.34 +5.8 Simon pfJ N SPGpJ 4.19 5.9 77.98 66.50 3 70.58 4 71.00 66.55 -.90 -1.3 SimplyGd n Q SMPL 18.24 10.93 251 18.03 1269 18.23 17.65 +.03 +26.4sSimpsnM N SSD .88 1.1 40 78.36 44.00 107 76.73 641 78.36 75.32 -.04 +33.7 Simulations Q SLP .24 1.2 42 23.95 14.25 25 20.35 146 20.95 19.90 -.50 +26.4tSina Q SINA 31 124.60 66.11 824 65.77 3372 70.57 65.58 -5.19 -34.4 Sinclair Q SBGI .72 2.6 12 40.15 25.13 1390 27.20 5133 29.15 27.05 -1.75 -28.1 SinoGlobl Q SINO 3.84 1.04 30 1.09 76 1.12 1.08 +.01 -57.4 SinopcShg N SHI 74.09 54.77 32 55.67 114 58.10 55.32 -2.99 -2.3 Sinovac h Q SVA 8.75 6.06 28 7.06 137 7.22 6.55 -.09 -10.4 SiriusXM Q SIRI .04 .6 39 7.70 5.17 16038 6.98 64516 7.19 6.96 -.12 +30.2 Siteone n N SITE 83 95.49 50.57 331 90.12 1196 90.87 87.52 -.25 +17.5 SitoMobl rs Q SITO 8.60 1.37 33 1.89 389 2.00 1.75 -.10 -71.9 SixFlags N SIX 3.12 4.3 23 73.38 51.65 1583 71.81 5381 72.39 67.17 +4.26 +7.9 Skechers s N SKX 15 43.08 23.80 1341 28.23 5801 29.82 28.15 -1.25 -25.4 SkySolar Q SKYS 2.43 .78 6 .78 18 .87 .78 -.05 -47.9 SkyWest Q SKYW .40 .7 17 65.80 33.80 185 60.95 889 65.80 60.60 -4.35 +14.8 Skyline A SKY 51 34.78 10.31 33.39 +159.8 SkywksSol Q SWKS 1.52f 1.7 18 117.65 86.13 2529 87.48 9492 91.61 87.33 -3.82 -7.9 SleepNmbr Q SNBR 24 40.72 26.22 910 34.45 2821 34.82 33.50 +.75 -8.4 Smart&Fnl N SFS 27 10.00 4.45 293 7.00 1152 7.20 6.75 -18.1 SmartFn rs Q SMBK 20 27.69 19.49 45 24.08 131 25.15 23.92 -.50 +11.0tSmartSnd n Q SND 11.06 4.76 1052 4.67 2683 5.16 4.52 -.31 -46.1sSmartsh n N SMAR 33.98 18.06 360 28.67 3191 33.98 26.63 -1.06 +47.0 Smith&N N SNN .61e 1.7 64 40.41 33.79 719 36.45 1824 36.57 35.56 +.62 +4.1 SmithAO s N AOS .72 1.2 30 68.39 55.17 975 58.50 4609 58.61 57.16 +.42 -4.5 SmthM hrs Q SMSI 3.41 1.00 96 2.35 292 2.49 2.33 -.13 -17.3 Smucker N SJM 3.40f 3.1 13 133.38 96.13 999 109.53 5094 110.22 102.70 +6.15 -11.8tSnapInc A n N SNAP 21.22 9.62 26493 9.93 110733 10.96 9.62 -.97 -32.0 SnapOn N SNA 3.28 1.8 17 185.47 141.63 384 180.60 1822 182.25 176.09 +3.82 +3.6 SocCapH n N IPOA 10.85 9.85 1315 9.91 1741 10.00 9.91 -.06 -1.8 SocCapH un N IPOA/U 11.58 10.02 1046 10.44 1092 10.48 10.37 -.05 -1.5 SocilRltyA n Q SRAX 7.95 1.15 60 4.31 340 4.49 4.09 -.03 -23.7tSocQ&M N SQM .99e 2.3 24 64.20 40.91 1932 43.57 4738 43.70 40.91 +1.47 -26.6 SocketM n Q SCKT 4.19 1.86 5 2.31 14 2.57 2.31 -.18 -35.5 SodaStrm Q SODA 50 143.20 57.18 270 142.59 1578 142.96 142.40 -.16 +102.7tSogou n N SOGO 15.50 7.51 1660 7.76 7940 8.24 7.51 -.47 -32.9 Sol-Gel n Q SLGL 12.23 6.03 123 7.47 376 7.90 6.22 +1.18 -30.3 SolarCap Q SLRC 1.64 7.6 12 22.55 19.70 43 21.63 299 21.87 21.55 -.12 +7.0 SolarSCap Q SUNS 1.41 8.4 14 18.40 16.10 47 16.71 138 16.80 16.51 +.06 -5.9 SolarEdg n Q SEDG 21 70.74 24.70 1490 42.70 3457 48.19 42.55 -5.25 +13.7 SolarOilf n N SOI 23.98 12.97 484 15.29 1634 17.23 15.04 -1.93 -28.6 SolenoTh rs Q SLNO 3.70 1.32 37 2.25 144 2.40 2.05 +.15 +25.0 SolidBio n Q SLDB 54.84 6.83 140 39.90 624 45.80 39.42 -2.77 +76.4 Soligenix n Q SNGX 3.70 .91 108 1.47 620 1.67 1.46 -.12 -33.8 Solitario A XPL .81 .33 115 .36 476 .39 .34 -.02 -40.3 SonicAut N SAH .24 1.1 11 23.60 17.20 139 21.05 634 22.20 20.75 -.45 +14.1sSonicCorp Q SONC .64 1.8 23 37.44 22.11 1526 36.40 3753 37.75 34.36 +.54 +32.5tSonicFdry Q SOFO 3.87 1.71 6 1.71 52 1.89 1.70 -.05 -43.2sSonocoP N SON 1.64f 2.9 23 57.22 46.55 370 56.97 1522 57.25 55.66 +.93 +7.2 SonomaPh Q SNOA 5.92 1.56 2 1.85 31 1.90 1.75 -.05 -66.1 Sonos n Q SONO 23.60 15.51 1710 18.75 4047 19.68 18.01 -.51 -5.8 SonyCp N SNE 57.22 36.25 873 56.53 3367 56.74 55.19 -.30 +25.8 Sophiris Q SPHS 4.05 1.80 236 3.03 1257 3.23 2.98 -.18 +33.5 SorrentoTh Q SRNE 25 10.65 1.68 937 4.95 4692 5.65 4.90 -.60 +30.3 Sothebys N BID .40 .8 17 60.16 42.78 238 47.83 1064 48.13 46.35 -.19 -7.3 SotherlyH Q SOHO .50f 6.8 57 7.47 5.78 57 7.40 183 7.43 7.19 +.03 +14.7 SothrlyH pf Q SOHOB 2.00 7.8 27.32 24.75 0 25.70 3 25.79 25.60 +.10 +.2 SthrlyH pf C Q SOHOO 1.97 7.8 25.98 24.50 9 25.31 45 25.43 25.16 -.14 -.2 SouMoBc s Q SMBC .52f 1.3 17 41.49 31.30 7 39.70 36 40.00 37.61 -.30 +5.6 SoundFin Q SFBC .56 1.4 23 40.87 31.70 0 39.85 13 40.03 39.68 +.10 +17.1 SourcC N SOR 1.00 2.5 42.97 38.75 14 39.77 48 40.40 39.72 -.55 -2.4 SoJerInd s N SJI 1.12 3.3 36.41 25.96 461 33.50 1408 33.90 33.01 +.60 +7.3 SouthState Q SSB 1.36f 1.7 23 94.50 78.60 110 81.25 412 83.00 80.85 -1.20 -6.8 SthcrssEn N SXE 2.45 .43 55 .62 524 .68 .60 -63.3 SCEd pfB A SCEpB 1.02 5.0 24.99 20.17 20.53 4 20.69 20.43 -.10 -10.7 SCEd pfC A SCEpC 1.06 5.0 25.25 20.30 1 21.41 5 22.13 21.41 -.39 -9.8 SCEd pfD A SCEpD 1.08 5.0 26.43 20.92 0 21.60 2 22.04 21.55 -.21 -10.4 SCEd pfE A SCEpE 1.20 5.0 27.56 22.73 1 23.88 7 23.88 23.44 +.05 -6.1 SouthnCo N SO 2.40 5.4 21 53.51 42.38 9198 44.33 38882 45.98 43.72 +.55 -7.8 SouthCo 75 N SOJA 1.56 6.0 27.52 25.60 53 25.95 261 26.21 25.90 -.11 -3.9 SouthCo ef N SOJB 26.25 23.71 40 24.50 237 24.69 24.49 -.12 -4.7 SouthCo77 n N SOJC 1.31 5.4 25.78 23.25 54 24.16 207 24.55 24.07 -.30 -5.1 SthnCopper N SCCO .23e .6 28 58.09 38.34 1469 40.44 5162 42.85 40.39 -3.20 -14.8 SthnFstBsh Q SFST 17 48.75 33.25 5 41.80 50 42.40 41.50 +.20 +1.3 SoNatBcVa Q SONA .32 1.8 33 18.24 15.11 20 17.47 146 17.67 17.35 -.08 +9.0 SsdeBTX Q SBSI 1.20 3.3 19 37.57 31.20 126 36.37 379 36.44 35.34 +.77 +8.0 SwstAirl N LUV .64 1.0 11 66.99 49.76 3837 61.90 17305 62.74 60.66 +.60 -5.4 SwtGas N SWX 2.08 2.6 24 86.87 62.54 196 80.37 737 80.80 77.61 +3.05 -.1 SwGA Fn A SGB .48 2.1 17 26.04 19.07 22.80 2 22.80 22.35 +.58 -5.0 SwstnEngy N SWN 6 6.72 3.42 23709 4.83 115017 5.94 4.83 -.79 -13.4 SparkEn s Q SPKE .72 8.9 17.15 8.05 85 8.15 393 8.85 8.10 -.65 -34.3 SparkEn pf Q SPKEP 2.19 9.0 27.49 21.90 12 24.27 85 24.49 23.98 -.03 -8.8 SprkNtSE wi A LOV 15.40 10.15 27 11.20 89 12.41 10.91 -1.19 -11.5 SparkTh n Q ONCE 96.59 41.06 498 60.68 1693 63.37 59.04 -.93 +18.0 SpartnMot Q SPAR .10 .7 27 19.45 9.13 124 15.15 1515 15.30 13.65 +.70 -3.8 SprtnNash Q SPTN .72 3.4 27.72 16.32 87 21.05 524 22.07 20.70 -.30 -21.1 Sparton N SPA 15 23.46 11.96 75 13.61 397 14.61 12.56 +.84 -41.0 SpdFosFr n N EFAX 77.82 67.78 68.07 3 69.11 68.07 -1.81 -6.6 SpdDbShDu N STOT 49.99 47.00 4 48.79 20 48.93 48.69 -.15 -1.2tSpdEmFos N EEMX 76.80 61.12 61.20 1 61.20 61.12 -2.08 -12.3tSpdDbEMk N EMTL 52.27 47.87 6 48.13 17 48.15 47.87 -.13 -4.5 SpecOpps N SPE 1.19e 2.3 16.20 14.48 55 15.12 69 15.16 15.04 +.06 +1.6 SpcOpp pfB N SPEpB .88 3.4 26.54 24.48 0 25.76 1 25.83 25.63 -.06 -.4 SpectraEP N SEP 3.06f 8.1 11 45.70 29.89 517 37.73 2239 38.44 37.12 -.23 -4.6 SpectPh Q SPPI 25.29 9.03 2077 21.37 12038 23.40 20.29 -.16 +12.8 SpeedM N TRK .60 3.4 19 23.47 16.46 12 17.57 74 18.09 17.26 -.32 -6.9 SperoTh n Q SPRO 19.00 9.66 39 11.01 296 11.50 10.59 -.40 -6.3 Sphr3D grs Q ANY 4.80 .13 121 .26 595 .30 .24 -.02 -89.5 Spherix rs Q SPEX 2.42 .95 12 1.04 130 1.08 1.03 -.04 -25.7 SpF LgCap n N FMDG 33.20 26.89 28.84 1 28.84 28.84 -1.19 +2.9 SpinMedT n N FFIU 25.15 24.17 2 24.38 10 24.43 24.32 -.03 -1.8 Spire N SR 2.25 3.0 21 82.85 60.09 182 75.70 815 76.75 74.45 +1.15 +.7 SpiritAero N SPR .48 .6 19 105.20 73.76 1071 84.93 3601 86.27 84.25 -.57 -2.7 SpiritAir N SAVE 20 48.81 32.99 806 47.59 4087 48.51 47.08 +.07 +6.1 SpirMTA n N SMTA 11.19 8.90 639 10.56 998 10.80 10.46 -.16 +15.8 SpiritRltC N SRC .50f 6.0 19 8.53 6.58 2858 8.34 14126 8.46 8.27 -.03 +8.5 SpiritR pfA N SRCpA 1.50 6.4 26.40 20.25 44 23.40 134 23.95 23.29 -.55 -5.8 SpirtTex n Q STXB 77 22.56 20.04 31 22.22 73 22.54 21.31 +.65 +1.7 Splunk Q SPLK 130.00 62.39 1573 125.36 7605 130.00 120.47 -2.79 +51.3 SpokHldgs Q SPOK .50 3.3 35 18.85 13.75 66 15.25 278 15.55 14.95 -.10 -2.6 SportsWhs Q SPWH 12 6.99 3.66 121 5.75 578 5.97 5.66 +.04 -13.0 Spotify n N SPOT 198.99 135.51 1186 177.80 6627 190.31 171.47 -11.72 +19.3 SpragueRs N SRLP 2.67f 10.5 17 29.00 21.80 8 25.55 70 25.80 25.01 +.25 +5.6 SprBkPh n Q SBPH 18.93 10.81 59 13.32 205 14.44 13.02 -.87 -.9 Sprint N S 3 8.55 4.81 12236 5.95 36559 6.15 5.87 -.16 +1.0 SprottSilv N PSLV 6.85 5.00 400 5.12 2040 5.18 5.07 -.13 -19.2 SprottFoc Q FUND .61e 8.1 8.39 7.43 35 7.53 120 7.70 7.48 -.19 -4.9 SprottGold N PHYS 11.15 9.35 420 9.63 2084 9.72 9.56 -.03 -9.1 SprottPPP N SPPP 9.91 7.21 35 8.10 118 8.18 7.92 -.02 -13.3sSprouts Q SFM 29 28.29 17.55 3091 28.52 11134 28.76 26.40 +2.05 +17.1sSquare n N SQ 91.64 25.24 10491 89.97 55577 91.64 84.34 +1.33 +159.5sStaarSur Q STAA 50.00 10.75 413 48.55 1850 50.30 46.05 +.85 +213.2 Staff360 rs Q STAF 5.70 1.14 32 2.19 320 2.43 2.12 -.21 -30.5 STAG Indl N STAG 1.39 4.9 38 29.07 22.42 453 28.25 2521 28.91 28.13 -.62 +3.4 STAG pfC N STAGpC 27.19 24.76 1 26.40 9 26.49 26.17 +.19 +.8 StageStrs N SSI .20 10.2 3.25 1.60 96 1.97 512 2.08 1.91 -.13 +17.3 Stamps.cm Q STMP 28 285.75 160.00 137 243.00 1270 256.35 239.08 -5.45 +29.3 SP Matls N XLB .98e 1.7 64.17 54.54 7299 58.98 23915 59.72 58.56 -.29 -2.6 SP HlthC N XLV 1.01e 1.1 93.11 78.74 5559 92.55 28593 92.76 91.80 -.23 +11.9 SP CnSt N XLP 1.28e 2.4 58.95 48.76 9247 54.37 45876 54.51 53.49 +.59 -4.4sSP Consum N XLY 1.12e 1.0 117.44 88.91 4461 115.58 21622 117.44 114.80 -1.37 +17.1 SP Engy N XLE 2.04e 2.8 79.42 63.48 10131 72.80 49229 74.84 71.78 -1.64 +.7 SPDR Fncl N XLF .46e 1.6 30.33 23.79 43625 28.33 157819 28.64 28.20 +1.5 SP Inds N XLI 1.12e 1.4 80.96 67.61 11040 77.59 38482 78.06 76.65 +.49 +2.5 SP Tech N XLK .78e 1.1 76.03 57.57 14231 73.58 55710 75.42 73.25 -2.02 +15.1 SpdrRESel N XLRE 34.13 29.17 1899 33.44 9427 33.93 33.32 -.41 +1.5 SP Util N XLU 1.55e 2.9 57.23 47.37 16183 54.10 56336 54.94 53.48 +.63 +2.7 Std AVB n Q STND 31.60 29.97 0 31.00 6 31.15 30.26 +.12 -.2sStdMotor N SMP .84 1.6 30 51.88 40.56 47 51.78 333 51.89 50.26 +1.01 +15.3 Standex N SXI .72 .7 35 114.20 89.40 33 109.10 165 110.98 107.10 +1.20 +7.1 StanBlkDk N SWK 2.64f 1.9 19 176.62 130.56 845 139.20 4738 142.71 138.08 -.67 -18.0 StanB&D 52 N SWJ 1.44 5.7 26.10 24.88 57 25.29 165 25.51 25.27 -.19 +.3 StanBlD un N SWP 128.00 104.21 6 108.49 65 110.00 107.97 +.44 -11.6 Stantec g N STN .55 15 29.25 24.05 9 25.25 77 25.45 24.70 +.05 -9.7 StarBulk rs Q SBLK 14.60 8.62 224 12.03 1720 12.73 11.96 -.60 +6.8 StrBlk22 n Q SBLKZ 2.08 8.1 26.00 23.58 1 25.60 9 25.80 25.51 +.02 +1.1 StarGas N SGU .47f 4.9 15 11.35 8.74 69 9.60 193 9.64 9.43 +.04 -10.7 StarsGp g Q TSG 38.95 15.85 3272 24.30 12528 28.20 23.90 -4.10 +4.3 Starbucks s Q SBUX 1.44f 2.6 25 61.94 47.37 10156 54.86 34740 54.96 53.22 +1.41 -4.5 Starret N SCX .40 6.6 20 9.40 5.80 33 6.10 66 6.45 6.05 -.30 -29.1tStartek N SRT 43 14.27 5.70 96 6.02 326 6.32 5.70 -.04 -39.6 StarwdPT N STWD 1.92 8.6 12 23.04 19.47 1061 22.33 7752 22.64 22.03 +.30 +4.6 StatAutF Q STFC .40 1.3 34.31 22.69 32 30.89 188 31.49 28.57 -.50 +6.1 StateBkFn Q STBZ .80 2.5 20 35.99 25.41 192 32.45 794 33.00 32.00 -.13 +8.7 StateStr N STT 1.68 1.9 14 114.27 82.43 1385 86.38 8592 88.55 85.80 -.53 -11.5 StateSt pfC N STTpC 25.57 24.01 44 24.60 102 25.14 24.60 -.48 -2.4 StateSt pfD N STTpD 28.96 26.00 54 26.35 298 27.10 26.30 -.67 -4.0 StaStCp pfG N STTpG 28.45 25.50 41 25.80 161 26.27 25.69 -.35 -4.9 StateSt pfE N STTpE 27.05 25.47 47 25.68 141 26.05 25.58 -.35 -2.9 StealthGas Q GASS 15 4.70 3.00 52 3.55 118 3.73 3.53 -18.6 Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Continued on next page Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 17 www.sunnewspapers.net The Sun/Saturday, September 8, 2018

PAGE 73

SteelCon Q STCN 2.90 1.49 25 2.07 59 2.18 2.02 -.12 -16.9 StlDynam Q STLD .75 1.6 14 52.10 32.20 1883 46.71 8336 47.59 44.85 +.98 +8.3 SteelPtrs N SPLP 1.50 9.0 8 20.70 15.90 7 16.73 10 17.08 16.60 -.33 -14.5 SteelPr pfA N SPLPpA 23.22 19.75 26 22.60 48 22.84 22.55 -.29 +6.8 Steelcse N SCS .54f 3.6 15.90 13.10 581 15.05 2485 15.20 14.45 +.45 -1.0 SteinMart s Q SMRT .30 13.9 4.04 .48 222 2.16 1066 2.33 2.11 -.17 +86.2 StellrAcq n Q STLR 11.00 10.00 10.50 1 10.50 10.50 +.05 +2.8 StellusCap N SCM 1.36 10.0 10 14.29 11.07 45 13.59 195 13.60 13.34 +.17 +3.4 StellCap22 N SCA 1.44 5.7 25.60 24.78 0 25.30 7 25.30 25.13 +.20 -.1 StemlineTh Q STML 20.55 8.40 79 15.85 457 17.40 15.65 -1.25 +1.6 Stepan N SCL .90f 1.0 22 90.96 68.09 51 87.90 244 88.92 86.32 -1.31 +11.3 Stericycle Q SRCL 76.73 56.64 352 61.82 1639 62.66 61.15 +.13 -9.1 Stericyc pf Q SRCLP 5.25 11.6 65.00 43.93 7 45.32 71 45.79 44.92 -.01 -14.4 Steris plc N STE 1.36f 1.2 28 117.48 82.88 199 113.32 808 114.99 112.04 -1.10 +29.6 SterlingBc N STL .28 1.2 14 26.50 21.00 913 22.90 4874 23.28 22.70 +.05 -6.9sSterlBc pfA N STLpA 26.75 25.65 3 26.65 32 26.75 26.50 +.14 +1.3 SterlBcp n Q SBT .04 .3 14.98 10.95 19 12.69 528 13.54 11.76 +.44 -.1 SterlCons Q STRL 18 18.90 10.74 80 14.02 728 14.60 13.92 -.53 -13.9 SMadden Q SHOO .80 25 58.95 37.25 299 56.05 1013 58.15 55.90 -2.10 +20.0 Stewrdshp Q SSFN .12 1.1 14 12.75 8.50 12 11.00 72 11.13 10.80 +.10 +7.3 StewInfo N STC 1.20 2.7 24 47.37 34.48 73 45.06 403 45.41 44.66 +.28 +6.5 StifelFin N SF .48f .9 17 68.76 44.44 210 54.16 991 56.08 53.60 -1.71 -9.1 Stifel pfA N SFpA 1.56 6.1 27.73 24.50 13 25.57 35 25.97 25.55 -.25 -5.6 Stif 47 ef N SFB 26.20 23.25 11 24.46 50 24.86 24.40 -.31 -1.9sStitchFix n Q SFIX 45.95 14.48 2870 44.74 13688 45.95 40.12 +4.16 +73.2 StockYBc s Q SYBT 1.00f 2.6 19 41.90 31.90 31 38.80 123 39.10 38.25 +.10 +2.9 StoneHEM N EDF 2.16 16.2 17.31 12.80 105 13.34 475 13.41 13.21 -.07 -16.2 StonHEmM N EDI 1.81 14.3 16.45 12.63 37 12.65 207 12.93 12.65 -.24 -18.8 StoneCastle Q BANX 1.52 6.8 17 24.92 20.00 12 22.20 39 22.80 22.15 -.54 +10.3 StoneMor N STON 1.32 29.5 7.20 3.44 78 4.48 280 4.60 4.30 +.02 -31.7 Stonerdg N SRI 20 37.69 16.26 130 28.54 567 29.83 28.02 -1.39 +24.8sStoreCap N STOR 1.24 4.3 25 29.52 22.51 1106 28.84 7386 29.52 28.54 +.03 +10.8sStrataS rs Q SSKN 2.86 1.06 848 2.85 1821 2.88 2.33 +.18 +131.7 Stratasys Q SSYS 26.17 17.17 426 23.10 2525 24.50 22.33 -1.85 +15.7 StratEdu Q STRA 2.00f 1.5 39 138.97 77.00 90 132.95 449 138.73 131.66 -5.82 +48.4 Strat D35 N GJP .74 3.2 23.69 22.02 22.84 1 22.96 22.81 +.08 -.4 StratGS33 N GJS .32 1.5 21.52 19.35 0 21.36 3 21.36 21.08 +.25 +5.5 StratNWS95 N GJV 1.75 6.7 26.72 25.05 0 26.16 0 26.16 26.16 -.09 +1.1 StratUSM N GJH .64 6.4 10.95 9.37 9.99 2 9.99 9.81 +.11 -.6 Strattec Q STRT .56 1.7 18 49.20 29.70 8 33.40 27 35.55 32.85 -.90 -23.3 StratusPrp Q STRS 1.00e 53 35.90 27.25 2 30.00 15 30.30 29.20 -.40 +1.0tStreamHlth Q STRM 2.82 1.02 52 1.11 220 1.18 1.01 -.04 -34.6 StrgbrBio n Q SBBP 9.25 4.30 142 5.00 939 5.45 4.75 -.50 -31.0 Stryker N SYK 1.88 1.1 29 179.84 138.94 1144 169.75 4175 171.68 166.07 +.32 +9.6sSturmRug N RGR 1.36f 2.0 23 67.65 43.00 357 67.75 1057 69.20 63.80 +2.30 +21.3 SubPpne N SPH 2.40 10.6 32 27.05 21.85 154 22.66 559 22.88 22.41 +.06 -6.4 SumitMitsu N SMFG 9.67 7.33 743 7.75 3146 7.86 7.70 -.11 -10.8 SummerInf Q SUMR 2.06 .72 99 1.77 456 1.97 1.74 -.15 +18.0 SumFWV Q SMMF .52 2.1 13 28.16 21.71 3 24.44 46 25.10 23.90 -.76 -7.1 SummitHtl N INN .72 5.3 13 16.39 12.77 309 13.58 1723 13.75 13.29 -.15 -10.8 SummtH pfD N INNpD 1.61 6.4 27.58 23.50 5 25.00 23 25.20 24.67 -.20 -1.9 SumHP pfE N INNpE 26.25 22.82 8 24.20 22 24.98 23.93 -.57 -5.7 SumtMtls n N SUM .29t 19 34.06 19.60 1143 20.68 5372 21.42 20.54 -.59 -34.2 SummitMP N SMLP 2.30 14.1 22.95 13.10 98 16.35 414 16.55 16.05 +.20 -20.2 SumtSem n Q WISA 5.00 4.20 10 4.55 130 4.87 4.29 -.30 -3.2 SmtStB s Q SSBI .48 3.1 22 16.10 12.14 15.50 3 15.67 15.35 +.02 +23.0 SumTher n Q SMMT 16.86 1.94 81 2.20 249 2.43 2.15 -.15 -80.1 SunCmts N SUI 2.84 2.8 103.74 80.12 542 100.79 5103 103.51 99.75 -2.39 +8.6 SunHydrl Q SNHY .36 .7 44 70.83 45.44 92 50.24 422 50.65 48.86 -.10 -22.3 SunLfFn g N SLF 1.90 44.50 37.97 312 38.55 1401 39.42 38.50 -1.19 -6.6 SunCokeE N SXC .99e 6 14.32 8.36 195 11.24 1050 11.48 10.93 +.08 -6.3 SunCokeEn N SXCP 1.60m 10.4 9 21.95 14.70 51 15.35 302 15.65 15.00 +.10 -12.0 Suncor g N SU 1.44 42.55 31.33 3319 39.03 10769 40.98 38.58 -2.15 +6.3 SundEng n Q SNDE 9.59 3.83 42 5.16 65 5.48 4.83 +.16 -13.1 SunesisP rs Q SNSS 7.69 1.82 52 2.16 173 2.25 2.05 -.02 -41.5 SunlOnl n N STG 14.08 5.05 56 6.01 315 7.08 5.66 -.37 -45.9 SunLink A SSY 2.08 1.22 1 1.38 4 1.41 1.36 -.01 -13.2 SunocoLP N SUN 3.30 12.3 7 33.11 24.46 160 26.93 862 27.45 26.75 -.16 -5.2 SunOpta Q STKL 9.65 6.27 110 7.45 1624 7.80 7.25 -.20 -3.9tSunPower Q SPWR 10.00 6.46 1392 6.37 5284 6.76 6.36 -.35 -24.4 Sunrun n Q RUN 11 16.45 4.21 1016 12.26 5459 13.33 12.18 -.86 +107.8 SunstnHtl N SHO .20 1.2 19 17.60 14.09 685 16.67 3705 16.81 16.37 -.11 +.8 SunstHt pfE N SHOpE 27.22 24.65 2 26.04 5 26.28 26.00 -.24 -.3 SunstHt pfF N SHOpF 1.61 6.4 26.63 23.60 0 25.15 0 25.15 25.15 -.01 -2.7 SunTrst N STI 2.00f 2.7 14 75.08 51.96 1419 74.15 7382 74.70 73.10 +.59 +14.8 SunTr wtB N STI/WS/B 25.36 9.86 24.38 +16.6 SunTr pfA N STIpA 1.50 6.5 25.83 22.97 25 22.99 131 23.34 22.98 -.30 -6.5 Sunworks n Q SUNW 1.88 .61 24 .70 133 .70 .64 +.01 -33.6 SuperCom Q SPCB 4.95 1.53 57 1.87 187 2.00 1.82 -.06 -52.2 SupTech rs Q SCONW 14.90 1.47 108 2.30 409 2.64 2.13 -.07 -78.9sSupDrillg A SDPI 2.58 .65 306 2.43 1830 2.58 1.93 +.48 +65.3 SupEnrgy N SPN .32 3.9 12.73 7.66 3744 8.15 13554 9.10 7.82 -.85 -15.4 SupGpCos s Q SGC .40f 2.1 17 28.85 18.19 7 18.83 33 19.71 18.58 -.12 -29.5 SuperiorInd N SUP .36 1.9 29 22.95 12.70 145 18.90 887 21.70 18.80 -2.80 +27.3 Supernus Q SUPN 30 61.25 33.30 902 48.20 3526 48.28 43.00 +3.90 +21.0 Supvalu rs N SVU 16 32.40 13.60 748 32.21 2663 32.35 32.16 -.08 +49.1 supprt.cm rs Q SPRT 3.15 2.22 9 2.78 74 2.78 2.75 +.02 +14.9 SurfaceOn n Q SURF 18.18 8.64 90 10.25 586 10.65 9.58 +.55 -23.1 SurgPtrs n Q SGRY 19.95 7.10 397 15.40 1225 17.45 15.10 -1.95 +27.3sSurmodic Q SRDX 82.35 25.00 115 79.55 535 82.35 76.75 +.80 +184.1sSuthrlAs n N SLD 1.52 9.0 35 17.30 13.55 48 16.95 217 17.30 16.85 -.20 +11.9 SuthrAsM23 N SLDA 1.75 6.7 26.58 24.58 12 26.30 23 26.49 26.20 +.10 +2.5 SwEGrain23 N GRU 3.89 3.22 0 3.33 3 3.40 3.33 -.05 -.6 SwRCmETR N RJN 3.72 1.87 3.19 29 3.19 3.17 -.09 +14.2 SwRCmMTR N RJZ 9.20 7.45 1 7.62 217 7.65 7.59 -.24 -14.7tSwRCmATR N RJA 6.48 5.75 49 5.77 116 5.82 5.75 -.07 -3.9 SwERCmTR N RJI 5.96 5.00 85 5.42 1343 5.50 5.39 -.11 +.4 SwisHelv N SWZ .64e .2 13.74 12.01 37 13.08 84 13.25 12.42 -.21 +2.5 Switch n N SWCH .03e 20.45 10.00 1014 10.91 4800 11.60 10.91 -.65 -40.0 SykesEnt Q SYKE 55 32.15 25.90 101 29.69 593 30.32 29.30 -.55 -5.6 Symantec lf Q SYMC .30 1.5 9 34.20 17.81 3711 19.83 24309 20.20 19.65 -.33 -29.3 Synacor Q SYNC 2.90 1.35 58 1.93 221 2.00 1.85 -16.3 Synalloy Q SYNL .13m .6 24.80 10.65 6 22.70 75 23.00 22.00 -.25 +69.4 Synaptics Q SYNA 55.25 33.73 384 45.69 2160 48.29 45.51 -2.57 +14.4 Synchrony N SYF .84f 2.6 11 40.59 28.33 4665 31.73 20581 32.24 31.51 +.06 -17.8 SyndaxP n Q SNDX 15.20 6.10 135 7.04 803 7.75 6.99 -.72 -19.6 SyneosH h Q SYNH 59.45 31.10 799 46.55 3232 49.95 45.83 -3.30 +6.8 SynrgyPh Q SGYP 3.57 1.43 2624 1.71 11152 1.97 1.66 -.24 -23.3 Synlogic rs Q SYBX 23.00 7.27 180 12.97 1178 13.50 10.24 +2.39 +33.7 Synnex N SNX 1.40 1.5 12 141.94 93.80 235 95.38 928 96.56 93.90 -1.59 -29.8 Synopsys Q SNPS 51 102.91 78.66 1107 102.05 4431 102.23 99.87 -.09 +19.7 SynovusFn N SNV 1.00 2.0 18 57.40 40.27 874 49.59 3761 50.38 49.27 -.47 +3.4 Syntel Q SYNT 15.00e 20 40.89 17.83 282 40.72 1774 40.80 40.68 -.02 +77.1 Synthes rs Q SES 4.71 2.00 9 2.24 29 2.50 2.13 -.26 -21.1 Sypris Q SYPR .08 5.3 1.90 1.25 12 1.50 116 1.62 1.47 -.10 +8.4 SyrosPhar n Q SYRS 19.22 6.30 36 11.96 248 12.33 11.47 -.33 +22.9 Sysco N SYY 1.44 1.9 30 75.98 52.18 3584 74.70 12651 75.43 74.40 -.12 +23.0 Systemax N SYX .22 .6 35 47.75 23.63 56 36.06 254 37.15 35.74 -.44 +8.4T -:T-MobileUS Q TMUS 25 66.64 54.60 2841 64.39 10705 66.30 64.07 -1.65 +1.4 TAL Educ s N TAL 47.63 25.60 3715 27.07 23302 29.94 26.50 -2.53 -8.9 TAT Tch h Q TATT .34e 5.2 15 11.65 6.40 3 6.50 44 7.00 6.40 -.20 -38.1 TC PpLn N TCP 2.60 7.7 11 57.08 22.64 247 33.94 990 35.40 33.00 +.54 -36.1 TCF Fncl N TCF .60 2.3 17 27.34 14.58 799 26.17 4697 26.52 25.27 +.82 +27.7 TCF deo pfC N TCFpD 26.06 23.92 16 24.53 64 24.94 24.51 -.37 -4.7 TCG BDC n Q CGBD 1.48a 8.8 12 20.30 16.73 111 16.80 448 17.05 16.75 -.19 -16.2 TCW Strat N TSI .21 3.7 6.01 5.34 30 5.55 167 5.59 5.51 +.01 -5.5 TD Ameritr Q AMTD .84 1.5 27 63.01 42.23 3155 55.69 11486 59.03 55.52 -2.88 +8.9tTDH Hld n Q PETZ 31.75 2.00 30 1.93 74 2.59 1.88 -.54 -65.8 TE Connect N TEL 1.76 1.9 26 108.23 78.38 2034 90.32 8256 91.69 89.10 -1.36 -5.0 TESSCO Q TESS .80 4.5 35 24.85 12.15 6 17.80 14 18.50 17.73 -.05 -11.7 TFS Fncl Q TFSL 1.00f 6.4 52 16.62 14.32 131 15.58 826 16.03 15.42 +.39 +4.3 TG Thera Q TGTX 17.35 7.25 1330 11.50 4301 12.85 11.25 -1.20 +40.2 THL Credit Q TCRD 1.08 12.6 9 9.67 7.70 122 8.59 541 8.68 8.52 +.04 -5.1 THL Crd21 N TCRX 26.31 25.07 2 25.62 7 25.63 25.53 -.02 +1.6 THLCred22 N TCRZ 1.69 6.6 26.98 25.40 0 25.80 6 25.80 25.66 +.06 -.5 THLCSenL N TSLF 1.32 7.9 17.83 16.30 22 16.78 78 16.97 16.78 -.07 -.5tTIM Part N TSU .28e 1.9 23.12 13.87 721 14.49 4499 14.87 13.87 -.55 -25.0sTJX N TJX 1.56 1.4 24 111.91 66.44 3662 109.93 15329 111.91 109.80 -.04 +43.8 TKK Sy un Q TKKSU 10.08 10.00 63 10.06 195 10.07 10.05 +.2 TMSR Gl s Q TMSR 87 10.32 3.50 1 3.90 5 4.00 3.85 -.09 -21.6 TOP Shi rs Q TOPS 35.50 .69 165 .91 1130 .93 .88 -.03 -63.8 TPG Pac n N TPGH 10.20 9.67 100 10.07 102 10.07 10.04 +.02 +3.5 TPG RE n N TRTX 1.72f 8.4 16 21.05 18.22 210 20.44 787 20.68 20.38 -.21 +7.3 TPG SpLnd N TSLX 1.56 7.8 9 21.15 17.00 192 20.01 841 20.15 19.80 -.04 +1.1 TPI Co n Q TPIC 32.22 16.35 173 27.30 1264 28.08 26.53 -.73 +33.4 TSR Inc Q TSRI 42 9.40 3.80 2 7.50 8 7.75 7.20 +44.2 TTEC Hl Q TTEC .54f 2.1 25 43.75 24.35 53 25.85 400 26.10 25.50 -.35 -35.8 TTM Tch Q TTMI 41 19.91 13.72 1017 17.90 3691 18.62 17.53 -.80 +14.2sTableauA N DATA 114.82 68.37 934 113.90 3548 115.47 108.51 +2.04 +64.6sTabula n Q TRHC 91.16 20.20 354 83.95 1922 91.16 78.00 -3.72 +199.3sTactSys n Q TCMD 70.70 22.72 186 67.49 965 70.70 66.66 -.18 +132.9tTahoeRes N TAHO .24 8.5 7.00 2.55 12016 2.84 46123 3.10 2.55 -.60 -40.7 TailorBr N TLRD .72 3.2 12 35.94 12.01 1064 22.61 4344 23.76 22.13 -.93 +3.6 Taitron h Q TAIT .10 4.8 2.89 1.22 31 2.07 113 2.24 2.06 -.18 +23.2 Taiwan N TWN 22.25 19.21 1 19.63 63 19.95 19.63 -.22 -5.9 TaiwSemi N TSM .73e 1.6 20 46.57 35.35 14256 44.88 40179 45.24 43.19 +1.28 +13.2 TakeTwo Q TTWO 138.65 92.81 1378 130.54 5697 135.48 127.57 -3.02 +18.9 Takung n A TKAT 20 5.05 .74 8 .79 50 .86 .76 -.08 -68.5sTalend n Q TLND 66.49 35.46 188 67.15 920 67.58 60.97 +5.60 +79.2 TallgELP n N TEGP 1.95f 7.9 28.94 17.14 874 24.56 3375 24.92 24.22 -.03 -4.6 TalosEn rs N TALO 40.16 23.58 180 34.42 975 34.60 33.00 -.10 +7.0sTandmD rs Q TNDM 47.40 2.14 2867 45.18 14111 47.40 40.59 -.51 +1814.4 TandyLthr Q TLF 11 8.75 6.79 1 7.55 16 7.70 7.45 -.05 -2.6 TangerFac N SKT 1.40f 6.0 12 26.73 19.86 702 23.19 3190 24.05 23.11 -.87 -12.5 Tantech n Q TANH 4.54 1.10 535 1.62 2364 1.65 1.51 +.07 -37.2 TanzRy g A TRX .68 .24 42 .37 566 .38 .32 +.01 +33.1 Taoping h Q TAOP 5.20 1.05 64 1.34 207 1.35 1.29 -9.5 Tapestry N TPR 1.35 2.7 31 55.50 38.70 2995 49.18 12489 51.14 49.02 -1.17 +11.2 Tapimmu n Q TPIV 13.55 2.58 154 9.30 1132 10.38 8.54 +.68 +137.2 Tarena Q TEDU .28e 3.3 15.97 7.11 89 8.41 471 8.77 8.36 -.09 -43.9 TargaRes N TRGP 3.64 6.7 56.42 39.59 1146 53.98 5509 55.34 53.29 -1.09 +11.5 TargaR pfA N NGLSpA 2.25 8.3 27.49 26.06 4 26.98 27 27.25 26.77 -.18 +1.9sTarget N TGT 2.56f 2.9 16 90.20 54.04 4517 88.74 19949 90.20 87.41 +1.24 +36.0 TaroPhrm N TARO 10 128.46 93.01 24 103.04 191 105.84 100.23 -2.60 -1.6 Taseko A TGB 2.46 .68 163 .72 1153 .77 .71 -.06 -69.1 TataMotors N TTM 35.47 16.86 1866 18.84 6146 19.04 18.02 +.29 -43.0 Taubmn N TCO 2.62f 4.2 22 66.61 44.78 393 63.03 1874 65.27 62.73 -1.58 -3.7 Taub pfJ N TCOpJ 1.63 6.4 25.58 23.61 3 25.28 10 25.40 25.20 -.02 +.6 Taub pfK N TCOpK 1.56 6.2 26.16 22.72 3 25.10 8 25.30 25.05 -.09 -.5 TaylrDv Q TAYD 25 15.14 9.70 2 11.68 16 12.00 11.57 -.06 -13.0 TaylorMH N TMHC 12 28.42 18.80 668 19.11 3349 19.82 18.97 -.35 -21.9 Team N TISI 25.55 11.45 189 22.50 1315 24.05 22.40 -.80 +51.0tTechData h Q TECD 24 108.62 70.70 638 73.61 2115 73.90 70.70 +.86 -24.9 TechComm Q TCCO 15.40 3.70 8 4.65 40 4.95 4.60 -.25 -59.4 Technip N FTI .13 16 35.00 24.53 3725 28.71 12011 30.61 27.60 -1.92 -8.3 TechTarg Q TTGT 34.47 9.97 391 22.00 1684 24.09 21.52 -1.99 +58.0 TeckRes g N TECK .16e 30.80 20.06 1777 21.92 7600 22.79 21.52 -.82 -16.2 Tecnoglass Q TGLS .56 5.9 23 10.29 6.67 23 9.48 67 9.49 9.30 +.11 +29.0 Tecogen Q TGEN 4.20 2.05 10 3.08 45 3.26 3.03 -.01 +14.1tTeekay N TK .22 3.5 10.90 6.30 576 6.33 2517 6.90 6.26 -.45 -32.1tTeekLNG N TGP .56 3.7 76 21.65 15.05 235 15.10 1128 15.80 15.00 -.65 -25.1 TeekLN pfA N TGPpA 2.25 8.8 26.36 24.20 7 25.49 62 26.07 25.30 -.61 +1.0 TeekOffsh N TOO .04m 1.8 72 3.12 2.14 399 2.17 1775 2.32 2.15 -.10 -8.1 TeekOf pfA N TOOpA 1.81 8.7 24.49 20.30 19 20.75 33 22.65 20.67 -1.90 -10.1 TeekOf pfB N TOOpB 2.13 9.1 26.00 22.23 34 23.35 67 24.59 23.22 -1.02 -6.0tTeekOf pfE N TOOpE 2.22 9.3 25.45 23.77 30 23.75 103 24.70 23.75 -.95 -5.2 TeekayTnk N TNK .21 21.4 14 1.95 .94 1678 .98 4300 1.09 .96 -.10 -29.9 Tegna N TGNA .28 2.5 6 15.60 10.00 1244 11.41 7570 11.93 11.35 -.16 -19.0 TejonRnch N TRC 26.25 18.59 63 21.90 239 22.24 21.58 -.33 +5.5 TeklaHlth N HQH 1.92e 8.5 25.85 20.36 121 22.59 508 23.18 22.48 -.60 +.2 TeklaHcrOp N THQ 1.35a 7.3 19.00 16.02 115 18.58 595 18.72 18.53 -.11 +6.1 TeklaLfSci N HQL 1.95e 9.9 22.24 18.01 60 19.67 193 20.49 19.67 -.81 +.2 TeklaWH n N THW 1.40 10.0 14.83 12.47 71 14.00 608 14.20 14.00 -.11 +2.9 TelInstEl A TIK 6.35 2.05 16 2.85 63 3.04 2.85 -.10 +9.6sTeladoc n N TDOC 79.64 27.35 876 77.05 4132 79.64 74.50 -.50 +121.1 Telaria n N TLRA 5.30 3.42 164 4.10 859 4.35 4.01 -.01 +1.7tTlcmArg N TEO .71e 4.1 40.19 15.26 386 17.29 2087 17.98 15.26 +.76 -52.8tTelItalia N TI 11.28 5.80 119 6.18 1226 6.23 5.80 -.27 -28.4tTelItaliaA N TI/A .30e 5.5 9.60 5.32 23 5.43 314 5.51 5.32 -.14 -24.7 sTeledyne N TDY 38 243.94 147.43 74 241.73 378 243.94 235.15 +4.47 +33.4 Teleflex N TFX 1.36 .5 31 288.78 209.21 354 248.15 1505 249.20 241.95 +.72 -.3tTelefBrasil N VIV .64e 6.3 12 17.33 9.42 1265 10.11 8305 10.44 9.42 +.22 -31.8tTelefEsp N TEF 1.20e 15.3 11.00 7.84 1134 7.82 5888 8.04 7.80 -.29 -19.2 Telenav Q TNAV 6.85 4.50 54 5.35 169 5.65 5.35 -.25 -2.7 TelData N TDS .64 2.2 10 31.01 23.54 486 29.37 1891 29.89 29.17 -.67 +5.6 TelData45 N TDI 1.66 6.6 26.61 23.29 10 24.95 18 25.31 24.94 -.30 -2.3 TelData 61 N TDA 1.47 6.1 25.64 23.11 21 23.94 103 24.85 23.87 -.74 -3.9 TelData60 N TDJ 1.75 6.9 25.98 23.95 23 25.27 59 25.50 25.19 -.21 TelData59 N TDE 1.72 6.9 25.99 24.26 11 24.88 51 25.35 24.78 -.45 -1.7 Teligent Q TLGT 7.34 2.43 108 3.95 1056 4.13 3.90 -.09 +8.8 Tellurian rs Q TELL 13.74 6.45 2152 8.10 9607 9.70 7.65 -1.57 -16.8 Telus gs N TU 2.10 38.50 34.28 342 36.69 1600 37.36 36.46 -.35 -3.1tTmpDrgn N TDF 4.00e 2.6 24.65 19.37 147 19.04 532 21.28 18.75 -.70 -11.5 TmpEMF N EMF 1.28e 2.2 18.00 13.71 16 14.07 183 14.45 14.05 -.54 -14.2tTmpEMI N TEI .80a 8.1 11.98 9.81 215 9.88 1235 10.01 9.81 -.11 -11.5 TmpGlb N GIM .30 5.0 6.77 5.97 274 6.00 1214 6.05 5.99 +.01 -7.1 TempurSly N TPX 15 68.05 41.10 750 53.27 3189 56.13 53.12 -2.12 -15.0 Tenable n Q TENB 35.51 29.10 527 31.22 2887 33.74 29.81 -1.94 +3.2 Tenaris N TS .69e 2.2 40.64 25.91 2929 31.22 8007 33.39 31.00 -2.32 -2.0 TenaxTh rs Q TENX 12.63 4.41 3 5.37 34 5.95 5.37 -.16 -45.2 TenetHlth N THC 39.74 12.25 1114 30.83 5102 34.19 30.77 -2.89 +103.4 Tengsco A TGC 2.47 .57 17 1.02 154 1.11 1.01 -.07 +27.5 Tennant N TNC .84 1.1 86.03 59.00 53 75.40 367 76.40 74.50 -1.15 +3.8tTenneco N TEN 1.00 2.3 7 65.59 41.26 367 42.66 1956 43.00 41.26 -.13 -27.1 TVA 28 N TVC .96 3.8 25.97 23.29 11 25.16 73 25.30 25.00 +.16 +.2 TVA 29 N TVE .84 3.4 26.98 23.22 25 24.48 93 24.78 24.24 +.19 -2.1 TenzAcq un Q TZACU 10.12 10.01 16 10.05 42 10.05 10.03 +.2 Teradata N TDC 24 44.27 30.37 829 38.78 4565 41.43 38.46 -2.69 +.8 Teradyn N TER .36 .9 30 50.68 32.06 2132 39.70 8874 41.52 39.35 -1.40 -5.2 Terex N TEX .40 1.1 34 50.17 35.30 805 37.91 2936 38.79 37.37 -.84 -21.4tTernium N TX 1.10e 4.1 8 42.43 26.37 470 26.79 1782 27.52 26.13 -1.41 -15.2 TerraNitro N TNH 5.15e 6.1 10 89.60 76.18 83.96 +5.2 TerrFmP lf Q TERP 2.13e 19.4 14.20 9.55 604 11.00 1933 11.23 10.92 -.18 -8.0 TerrenoRlt N TRNO .96f 2.6 32 39.27 31.56 232 37.44 808 38.40 36.94 -.97 +6.8 TerritBcp Q TBNK .88f 3.0 15 33.00 29.14 10 29.73 61 29.95 29.63 -.15 -3.7 Tesaro Q TSRO 136.45 25.62 1608 35.79 16071 39.48 31.14 +3.34 -56.8 Tesla Inc Q TSLA 389.61 244.59 22417 263.24 46102 298.19 252.26 -38.42 -15.5sTetraTc Q TTEK .48 .7 29 71.00 42.65 150 70.55 816 71.15 68.80 +.75 +46.5 TetraTech N TTI 5.11 1.92 538 4.24 2251 4.61 4.16 -.35 -.7 Tetraphase Q TTPH 7.98 2.05 732 3.26 4213 3.56 3.14 -.28 -48.3 TeucrCorn N CORN 18.60 15.66 59 16.25 187 16.32 16.07 +.05 -3.1 TeucrSug N CANE 10.12 6.51 29 6.99 133 6.99 6.72 +.20 -28.5 TeucrWht N WEAT 7.33 5.80 157 6.30 471 6.52 6.28 -.37 +5.0 TeucrSoyb N SOYB 19.47 15.36 15 15.79 174 15.85 15.60 -11.7 TevaPhrm N TEVA .73e 3.4 10 25.96 10.85 9714 21.50 41392 22.92 21.02 -1.41 +13.5 TexCapB 42 Q TCBIL 1.63 6.4 26.05 25.00 1 25.41 21 26.04 25.38 -.22 +.6 TexCapB pf Q TCBIP 1.63 6.4 25.83 25.00 7 25.28 29 25.34 25.25 -.07 -1.1 TxCapBsh Q TCBI 18 103.05 69.65 355 89.95 1364 91.50 87.45 +1.05 +1.2 TexInst Q TXN 2.48 2.3 27 120.75 81.25 5316 108.46 22127 112.95 108.25 -3.94 +3.8 TexPacLd N TPL .29f 874.00 373.50 9 836.00 45 860.00 833.24 +1.39 +87.2sTexRdhse Q TXRH 1.00 1.3 34 73.43 44.29 1045 75.17 3414 75.24 68.06 +6.22 +42.7 Textainer N TGH .96 6.7 59 26.50 13.50 88 14.25 409 15.00 13.80 -.85 -33.7sTextron N TXT .08 .1 38 70.49 48.45 1174 69.15 5264 70.49 68.54 +.12 +22.2 The9Ltd rs Q NCTY 5.04 .83 530 1.13 12075 2.09 1.07 +.05 -41.1 TherapMD Q TXMD 7.66 4.34 1967 6.15 9916 6.50 6.09 -.33 +1.8 TherpxBio n Q TRPX 7.69 3.00 55 4.22 966 5.19 3.85 +.32 -21.0 TheravBio Q TBPH 35.90 21.27 121 28.86 624 30.45 28.31 -.11 +3.5 ThermoFis N TMO .68 .3 29 240.88 181.51 1149 235.96 5255 238.94 234.29 -3.14 +24.3 Thermon N THR 53 27.95 16.60 51 25.83 323 26.80 25.50 -.97 +9.1 TheStreet Q TST .10 4.7 4 2.50 .82 32 2.15 170 2.18 2.04 +.06 +48.3 ThirdPtRe N TPRE 11 17.10 12.28 604 13.25 3447 13.50 13.05 -.15 -9.6 1347PrpIns Q PIH 43 8.25 6.55 7 6.85 12 6.85 6.73 -.05 -5.5 1347PrIn pf Q PIHPP 2.00 7.8 28.00 24.15 25.59 6 25.74 25.52 +.09 +4.9 ThomsonR N TRI 1.38 3.1 19 48.61 36.52 2895 44.76 10959 45.34 44.12 +.23 +2.7 Thor Inds N THO 1.48 1.5 11 161.48 87.62 758 96.25 2863 98.39 94.29 +.81 -36.1 3D Sys N DDD 21.78 7.92 1744 18.62 10205 20.35 18.17 -1.73 +115.5 3M Co N MMM 5.44 2.6 29 259.77 190.57 2715 212.57 9358 213.37 207.35 +1.65 -9.7 3PEA Int n Q TPNL 4.10 2.63 67 3.26 309 3.45 3.20 -.12 -10.8 ThundBr n Q TBRG 9.77 9.60 93 9.73 110 9.75 9.71 -.02 +.8sThundBr un Q TBRGU 10.20 9.97 1 10.15 251 10.20 10.13 +.01 +1.0 TiberAcq n Q TIBR 9.75 9.55 0 9.70 36 9.75 9.70 -.05 +1.4sTiberAc un Q TIBRU 10.28 10.00 10.28 175 10.28 10.15 +.16 +2.6 Tidwtr N TDW 1.00 3.2 35.98 23.52 122 30.79 735 32.40 30.13 -1.21 +26.2 TierREIT n N TIER .72 3.0 24.98 17.04 247 24.30 1201 24.69 23.49 +.46 +19.2 Tiffany N TIF 2.20 1.8 34 141.64 86.15 1719 122.87 7785 125.22 120.65 +.22 +18.2 TileShop Q TTS .20 42 16.05 5.15 156 7.50 744 7.83 7.45 -.15 -21.9sTillys N TLYS 44 25.46 10.72 4125 18.61 8562 25.46 18.49 -4.91 +26.1sTilray n Q TLRY 97.36 20.10 8997 77.89 59506 97.36 69.03 +12.69 +247.9 TmbrlndBc Q TSBK .52a 1.6 17 39.45 25.50 7 33.30 27 35.55 33.04 -2.21 +25.4 Timken N TKR 1.12 2.4 19 55.65 41.85 313 47.65 1838 49.30 47.20 -1.00 -3.1 TimknSteel N TMST 20.24 12.54 276 13.59 1298 14.08 13.41 -.42 -10.5 Tiptree Q TIPT .14 2.1 20 7.24 5.35 110 6.60 379 6.65 6.40 +.10 +10.9 Titan Intl N TWI .02 .3 14.53 6.71 374 7.35 1542 7.45 7.06 -.13 -42.9 TitanMach Q TITN 25.09 11.88 341 17.84 913 18.17 17.02 -.22 -15.7 TitanPh rs Q TTNP 2.85 .60 88 .65 323 .74 .65 -.09 -50.9 TivityHlth Q TVTY 19 48.50 29.95 320 34.80 1303 35.70 33.85 +.40 -4.8 Tivo Cp Q TIVO .72 5.3 20.18 11.30 536 13.60 2657 13.90 13.38 +.13 -12.8 Tocagen n Q TOCA 14.66 7.52 361 11.05 1632 11.74 9.58 +1.30 +7.8 TollBros N TOL .44 1.2 10 52.73 33.47 2364 36.09 9789 37.90 35.99 -.14 -24.8 Tompkins A TMP 1.92 2.2 22 91.99 71.27 18 87.49 84 88.00 86.61 -.38 +7.5 TonixPh rs Q TNXP 5.11 .89 946 1.02 1423 1.07 .93 -.05 -70.4 TootsieR N TR .36b 1.3 26 37.48 27.45 45 28.60 398 28.85 28.35 -.20 -19.1 TopImage Q TISA 1.75 .95 8 .96 67 1.01 .96 -.06 -15.8 TopBuild n N BLD 25 87.21 56.62 349 61.38 1680 63.47 60.99 -.90 -19.0 Torchlght Q TRCH 1.51 1.01 122 1.09 412 1.16 1.06 -.08 -18.7 Torchmark N TMK .64 .7 7 93.60 74.48 400 88.39 1610 89.46 87.54 +.47 -2.6 Trchmk pfC N TMKpC 27.43 25.44 19 25.50 77 25.88 25.50 -.27 -4.7 Toro Co s N TTC .80f 1.3 25 67.81 56.60 648 62.72 1987 63.27 60.39 +1.93 -3.8 TorDBk gs N TD 2.68 75.46 53.76 959 60.41 5650 60.59 59.19 -.09 +3.1 MonTNAPpl N TPYP .45p 24.70 20.22 34 23.73 66 23.99 23.56 -.15 +1.6 TortWat n N TBLU 30.84 26.38 2 28.81 7 29.00 28.63 -.13 -3.4 TortEnInd N NDP 1.75 14.5 14.48 10.70 67 12.05 246 12.76 11.98 -.64 -9.3 TortEnInf N TYG 2.62 9.4 32.40 24.24 133 28.00 596 28.78 27.90 -.12 -3.7 TortMLP N NTG 1.69 10.4 21.09 14.91 326 16.22 1527 16.67 16.12 -.05 -7.6 TortPplE N TTP 1.63m 9.5 20.21 15.55 55 17.24 202 17.92 17.11 -.45 -8.3 TortPw&E N TPZ 1.65 8.7 21.77 17.51 16 19.03 82 19.57 18.94 -.41 -7.6 Total SA N TOT 2.71e 4.5 65.69 51.98 1283 60.19 5253 62.31 59.72 -2.55 +8.9sTotalSys N TSS .52 .5 25 99.40 64.56 965 98.02 4611 99.40 96.02 +.88 +23.9stTottenAc n Q TOTA 9.99 9.63 153 9.67 167 9.99 9.63 +.02 +.2sTottenA rt Q TOTAR .41 .36 .38 1 .41 .38 -.01 TottenAc un Q TOTAU 10.24 10.12 10.23 25 10.23 10.23 +.02 +1.0 TowerIntl N TOWR .48 1.5 14 36.65 21.90 109 31.80 387 33.70 31.40 -2.00 +4.1 TowerSemi Q TSEM 11 36.69 19.26 362 20.98 2048 22.32 20.70 -.82 -38.4 TownSprts Q CLUB 14.85 5.00 116 8.30 572 9.15 8.20 -.85 +49.5 TowneBank Q TOWN .64 2.0 35.30 27.85 112 32.40 318 32.80 30.85 -.20 +5.4 TownsqMda N TSQ .30 3.2 12 10.59 6.03 53 9.27 336 9.79 8.95 +.34 +20.7 Toyota N TM 140.99 113.19 190 119.30 864 122.42 119.02 -4.78 -6.2 TraconPh n Q TCON 3.95 1.90 65 2.15 355 2.25 2.00 +.05 -35.8sTractSupp Q TSCO 1.24 1.4 26 91.92 54.76 1787 89.47 6951 91.92 87.82 +1.19 +19.7sTradDsk A n Q TTD 147.50 40.70 802 141.97 4403 147.50 134.50 +.09 +210.5 TrnWEnt Q TWMC 2 3.10 .80 20 .82 113 .93 .80 -.11 -55.0 TransAct Q TACT .36 2.6 33 15.80 8.75 3 14.00 24 14.96 13.78 -.10 +5.7 TrCda g N TRP 2.76 6.5 16 51.85 39.16 972 42.21 3753 42.85 41.49 -.39 -13.2 TransEntx A TRXC 6.04 .95 5453 5.53 20897 6.00 5.35 -.27 +186.5sTransUn n N TRU .30 .4 30 79.48 41.07 490 74.47 2781 79.48 74.19 -.83 +35.5 Trnsalta g N TAC .23 6.40 4.75 27 5.60 73 5.85 5.55 -.25 -5.9 TrnsatlPet A TAT 2.18 .58 44 1.70 192 1.76 1.61 -.03 +22.3 Transcat Q TRNS 34 25.35 12.00 8 22.85 57 24.45 22.50 -1.63 +60.4 TrnsRty N TCI .20p 52.00 21.26 5 33.32 12 33.32 29.96 +2.93 +6.4 TransDigm N TDG 24.00 23 377.67 249.57 334 351.54 1444 355.98 346.97 +1.54 +28.0 TransGlb Q TGA .14 4.4 4.13 1.07 119 3.21 1040 3.38 3.16 -.15 +123.1 TranslBio n Q TBIO 16.60 9.21 46 11.57 404 11.75 10.00 +.96 +.4 TrnsMont N TLP 3.18f 8.2 16 45.22 33.98 5 38.58 36 38.89 38.13 +.20 -2.2 Transocn N RIG 14.34 8.35 12654 10.85 103459 11.93 10.48 -1.26 +1.6 TrGasSur N TGS 24.22 10.72 272 15.01 1528 15.28 11.64 +2.02 -32.5sTravelCtrs Q TA 6.10 3.05 180 5.60 7758 6.10 5.30 +1.25 +36.6sTravCtrs 28 Q TANNI 2.06 8.2 26.85 22.17 3 25.26 79 26.85 25.00 +.33 TravelC 29 Q TANNL 2.00 8.1 25.27 21.00 14 24.75 228 24.79 23.92 +.00 -1.8 Travelct 30 Q TANNZ 2.00 8.0 25.55 21.10 20 24.96 97 25.08 24.42 +.68 -.1 Travelers N TRV 3.08f 2.4 17 150.55 113.76 1298 130.09 4890 133.40 129.97 -.74 -4.1 Travelport N TVPT .30 1.7 20.30 12.10 2663 18.02 6728 19.13 17.72 -.47 +37.9 Travelzoo Q TZOO 43 21.15 5.75 57 11.55 361 12.50 11.20 -.85 +79.1 TrecoraRs N TREC 19 15.60 10.25 11 13.85 72 14.00 13.50 -.15 +2.6 Tredgar N TG .44 2.0 29 26.50 15.35 295 21.70 764 21.85 20.65 -.25 +13.0 TreeHseF N THS 17 68.90 36.35 444 54.10 1681 54.13 51.48 +2.00 +9.4 TrmntMtg n Q TRMT 17.94 11.10 1 11.98 2 12.20 11.75 +.01 -18.4 Trevena Q TRVN 2.88 1.34 1773 1.69 6594 1.88 1.62 -.11 +5.6sTrex s N TREX 48 87.40 37.73 462 84.71 1723 87.40 83.38 +.01 TriPointe N TPH 11 19.55 12.28 2049 14.07 9019 14.73 13.87 -.42 -21.5 TriContl N TY 1.02e 3.7 28.32 22.63 34 27.83 175 28.04 27.74 -.13 +3.3 TriCntl pf N TYp 2.50 4.8 52.95 48.56 51.70 +2.6 TribMda A N TRCO 1.00 2.7 12 43.71 31.61 938 36.80 8254 37.78 36.37 -.09 -13.4sTricida n Q TCDA 39.49 21.87 169 36.44 633 39.49 29.95 +5.61 +40.2 TriCoBsh Q TCBK .68 1.7 23 43.80 33.36 44 39.32 225 39.59 36.77 +.44 +3.9sTridntAcq n Q TDAC 9.85 9.72 53 9.83 1031 9.85 9.81 +.02 +.8 TridntAcq un Q TDACU 10.14 10.00 10.10 1 10.10 10.10 +.03 +.7 TrilliumTh Q TRIL 13.30 4.45 59 5.85 193 6.10 5.78 -.20 -19.3 TrilogyMtl A TMQ 2.02 .69 76 1.82 416 1.87 1.74 +.01 +67.0 TriMas h Q TRS 22 31.75 22.70 97 30.50 439 31.00 30.00 -.20 +14.0 Trimble Q TRMB 59 45.70 32.01 1655 42.42 5043 42.71 41.48 +.32 +4.4 TrimShrk n N TTAC 38.79 29.72 66 38.19 170 38.75 38.10 -.38 +13.3 TrimAllC n N TTAI 29.03 25.50 1 26.05 4 26.79 26.02 -.89 -4.2 TriNetGrp N TNET 37 60.15 32.73 280 56.42 1330 59.29 56.19 -2.65 +27.2tTrinityBio Q TRIB .88 23.4 3 6.54 3.76 11 3.76 151 3.98 3.76 -.14 -26.3 Trinity N TRN .52 1.5 8 39.19 28.25 917 35.32 3637 36.35 35.19 -.52 -5.7sTrinMrg n Q TMCX 9.84 9.72 840 9.83 2986 9.84 9.80 +.03 +.7 TrinMrg un Q TMCXU 10.25 10.00 10.25 102 10.25 10.24 +.01 +2.4 TrinityPlce A TPHS 7.59 5.86 13 6.09 36 6.23 5.96 -.01 -12.4 Trinseo SA N TSE 1.60f 2.1 9 85.35 65.90 235 75.40 1082 77.15 74.10 -1.75 +3.9 TrioTch A TRT 13 8.47 4.07 3 4.17 55 4.28 4.10 -.14 -40.6 TripAdvis Q TRIP 62.36 29.50 1518 50.71 6806 54.07 49.95 -3.60 +47.2 TriplePtV N TPVG 1.44 11.0 7 14.15 11.12 130 13.12 789 13.17 12.88 +3.4 TripPt22 n N TPVY 26.99 24.77 2 25.42 15 25.87 25.34 -.09 -1.8tTriple-S N GTS 19 44.01 20.87 89 21.15 633 22.03 20.87 -.62 -14.9 TriStCap Q TSC 19 30.10 20.30 274 29.80 854 30.10 29.60 +.05 +29.6 TriStCap pf Q TSCAP 1.69 6.4 26.86 25.75 3 26.56 6 26.56 26.25 +.00 +2.5 TritonInt n N TRTN 2.08 5.5 43.85 27.76 439 37.56 1598 38.34 35.86 -.22 +.3 TriumphBc Q TBK 24 44.05 28.00 123 42.85 570 43.20 42.05 +.40 +36.0 TriumphGp N TGI .16 .8 4 34.58 17.75 349 20.55 2248 21.00 19.75 -.25 -24.4 Trivago n Q TRVG 15.68 4.01 274 4.51 1891 4.90 4.40 -.32 -34.1 Tronc Q TRNC 24.74 13.00 142 16.88 528 17.19 15.79 +.38 -4.0 Tronox N TROX .18 1.2 48 28.40 13.50 1320 15.21 7702 16.30 14.56 -.98 -25.8 Trovagn rsh Q TROV 12.96 .65 336 .82 1592 .84 .80 -.01 -77.9 TrueBlue N TBI 17 29.85 20.00 238 28.15 848 29.35 27.95 -1.15 +2.4 TrueCar Q TRUE 17.24 8.75 373 12.84 2709 12.94 12.54 -.02 +14.6 TruettHrst Q THST 3.19 1.26 25 1.90 224 1.94 1.65 +.18 -8.2 Trupanion Q TRUP 46.70 20.52 493 36.49 1567 39.91 35.18 -1.70 +24.7 TrstNY Q TRST .27f 3.0 16 9.70 7.51 243 9.10 1470 9.33 9.05 -.08 -1.1 Trustmk Q TRMK .92 2.6 17 36.32 28.16 188 35.66 1091 36.11 35.40 +.18 +11.9 Tsakos N TNP .20 5.6 4.86 3.11 586 3.55 1135 3.57 3.11 +.10 -9.2 TsakE pfB N TNPpB 2.00 8.0 25.77 24.80 1 25.14 4 25.17 25.12 -.02 -.6 Tsakos pfC N TNPpC 2.22 8.8 26.05 25.00 13 25.24 29 25.35 25.10 -.01 -1.0 Tsakos pfD N TNPpD 2.19 8.9 26.65 24.04 1 24.72 9 24.73 24.60 +.10 -.2tTsaksE p E N TNPpE 25.89 24.58 26 24.57 80 24.96 24.57 -.36 -2.6 T2 Biosys Q TTOO 9.98 3.60 480 6.93 1804 6.94 6.35 +.40 +68.2 Tucows grs Q TCX 43 71.75 49.70 73 56.20 281 58.55 55.75 -2.35 -19.8 TuesMrn Q TUES 4.10 2.00 74 2.95 432 3.05 2.90 -.10 +7.3 Tuniu Q TOUR 9.88 5.81 110 7.20 335 7.49 7.09 -.29 -6.1tTuppwre N TUP 2.72 8.5 66.26 31.08 799 32.03 3250 32.44 31.08 -.49 -48.9tTurkcell N TKC 11.29 3.93 2276 4.32 10134 4.36 3.93 +.25 -57.6sTurnPtBr n N TPB .16 .4 38.38 15.34 294 39.80 723 39.91 33.12 +6.14 +88.4tTurqHillRs N TRQ 20 3.59 2.18 5163 2.17 15797 2.34 2.16 -.16 -36.7 TurtleBc rs Q HEAR 34.50 1.64 1154 23.84 4201 24.70 22.11 +.93 +1215.7 TutorPerini N TPC 11 29.90 17.55 398 19.70 1784 20.50 19.05 -.65 -22.3 TwlSeas n Q TWLV 9.94 9.50 219 9.59 221 9.60 9.57 +.02 +.6 TwlSeas un Q TWLVU 10.35 10.18 151 10.32 342 10.32 10.25 -.03 +1.1 TwlSeas rt Q TWLVR .45 .35 325 .40 326 .42 .40 -.04 +14.3 21stCFoxA Q FOXA .36 .8 21 50.15 24.81 6912 45.21 31417 45.51 45.15 -.19 +30.9 21stCFoxB Q FOX .36 .8 19 49.65 24.30 2346 44.74 15163 45.00 44.59 -.16 +31.1 21Vianet Q VNET 37 11.54 5.01 286 9.74 1628 9.96 9.50 -.01 +22.1 22ndCentry A XXII 4.44 1.92 1466 2.67 7472 2.85 2.56 -.04 -4.6sTwilio n N TWLO 87.91 23.25 1816 82.32 11256 87.91 78.92 +1.66 +248.8 TwinDisc lf Q TWIN .36 1.4 71 31.95 16.85 9 26.16 71 26.42 25.36 +.61 -1.5 Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Continued on next page Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 18 www.sunnewspapers.net The Sun/Saturday, September 8, 2018

PAGE 74

Twitter N TWTR 47.79 16.44 31428 30.49 119346 35.13 29.82 -4.69 +27.0 TwoHrb pfA N TWOpA 2.03 7.6 28.17 25.38 7 26.76 18 27.36 26.76 -.60 -1.8 TwoHrb pfB N TWOpB 1.91 7.4 27.06 24.54 24 25.66 43 25.96 25.65 -.39 -2.3 TwoHrbI rs N TWO 1.88 12.0 7 16.83 13.85 1721 15.69 6676 15.89 15.60 +.07 -3.5 TwoHrIn pfC N TWOpC 25.38 23.26 26 24.85 248 25.17 24.76 -.39 -.9 TwoRvrBc Q TRCB .22f 1.3 20 20.75 16.51 2 17.20 22 17.36 17.07 +.14 -5.1 2U Q TWOU 98.58 47.50 418 84.03 2423 90.31 82.02 -5.33 +30.3sTylerTech N TYL 58 251.73 167.50 172 246.09 680 251.73 242.68 -.86 +39.0 TymeTch n Q TYME 9.50 2.01 628 2.21 1616 2.33 2.14 -.02 -65.4 Tyson N TSN 1.20 1.9 12 84.65 56.79 2269 63.27 10119 63.61 60.76 +.46 -22.0U -:US AutoPts Q PRTS 3 3.14 1.08 124 1.49 386 1.55 1.43 +.03 -40.9 US Concrte Q USCR 31 86.35 44.00 216 48.00 1166 50.13 47.10 -.20 -42.6 US Gld rs Q USAU .21e 3.27 .99 80 1.02 373 1.16 1.01 -.12 -37.4 UBS 3xLCr N W