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

CHARLOTTE SUNTHE SUNCrosswords ........10 Obituaries ...........5 Police Beat ..........5 Viewpoint ...........8 Opinion ...............9OUR TOWNCalendar ..............2 Wheels ...........8,12NEWS WIREComics/Puzzles ....5-7 Nation .................3 State ...................2 Stocks ...............3-4 World ..................2SPORTSLocal Sports ........3 Lottery ................2 Sports on TV ........2 Weather ..............8 SUPER TYPHOON MANGKHUT MAKES LANDFALL IN THE PHILIPPINESMore than 5 million people are at risk from the storm, which has been categorized as a super typhoon with powerful winds and gusts equivalent to a Category 5 Atlantic hurricane. See The News Wire Vol. 126 | Issue No. 258 www.yoursun.com AMERICAS BEST COMMUNITY DAILY $1.50 AN EDITION OF THE SUNSaturday, September 15, 2018High 91 Low 7840 percent chance of rainPulitzer Prize winner2016 7 05252000258 CHARLIE SAYSI hear Maine is nice this time of year.CALL US ATDAILY $1.50 FIND US ONLINE941-206-1000www.yoursun.comINDEX By JONATHAN DREWASSOCIATED PRESSWILMINGTON, N.C. „ Blowing ashore with howling 90 mph winds, Hurricane Florence splintered buildings, trapped hundreds of people and swamped entire communities along the Carolina coast Friday in what could be just the opening act in a watery, two-part, slow-motion disaster. At least four people were killed. Forecasters warned that drenching rains of anywhere from 1 to 3 feet as the storm crawls westward across North and South Carolina could trigger epic ” ooding well inland over the next few days. As 400-mile-wide Florence pounded away at the coast with torrential downpours and surging seas, rescue crews used boats to reach scores of people besieged by rising waters along a river. More than 60 others had to be rescued as a cinderblock motel collapsed. Florence ” attened trees, crumbled roads and knocked out power to three-quarters of a million homes and businesses, and the assault wasnt anywhere close to being over, with the siege in the Carolinas expected to last all weekend. Its an uninvited brute who doesnt want to leave,Ž said North Carolina Gov. Roy Cooper. The hurricane was wreaking havocŽ and could wipe out entire communities as it makes its violent grind across our state for days,Ž the governor said. He said parts of North Carolina had seen storm surges „ the bulge of seawater pushed ashore by the hurricane „ as high as 10 feet. MIAMI (Miami Herald) „ As Hurricane Florence made landfall near Wrightsville Beach on the North Carolina coast, bringing sustained winds of 68 mph and a flooding storm surge, at least three other named storms are still churning in the Atlantic. The enduring Tropical Storm Helene is picking up speed and accelerating northward at 23 mph with sustained winds of 65 mph. The system is expected to bring its gusty winds, which extend some 140 miles from its center, and heavy rains to the Azores, according to the National Hurricane Center. The tropical storm-force winds from Helene should begin impacting the Azores around 8 a.m. Monday. Helene is expected to then weaken and poses no threat to the United States, as of the centers 8 a.m. advisory. Isaac, which had built to tropical storm status when its winds topped 39 mph on Saturday, has weakened to a depression over the eastern Caribbean sea with winds of 35 mph and is moving west at 15 mph, lashing the Lesser Antilles with rain squalls as of the 5 a.m. advisory. Issac is expected to slowly drift through the eastern and central Caribbean waters through the weekend, not too far from Jamaica, but wont be much of a threat. The National Hurricane Centers forecast is for Isaac to gradually weaken over the next few days, and could degenerate into a tropical wave at anytime.Ž Then theres Tropical Storm Joyce, a relative newcomer, that is moving southwestward about 1,090 miles west-southwest of the Azores, packing winds of 40 mph and moving at 8 mph. Joyce, with winds extending about 35 miles from its center, is expected to tap the brakes a bit and turn eastward by Friday night, and then accelerate northeastward over the weekend. Joyce, too, is expected to weaken at the start of the work week.As Florence makes landfall, 3 other tropical systems are churning in the AtlanticHurricane Florence drenches CarolinasFour deaths blamed on storm so farAP PHOTOThis satellite image provided by NOAA shows Hurricane Florence on the eastern coast of the United States on Friday. By LAUREN COFFEY STAFF WRITERNORTH PORT „ On Thursday morning, Carl Berryman was arrested and taken to the Sarasota County jail. He was released that evening. Less than 24 hours after his release, he was shot dead in his neighborhood. Berryman, 62, lived on the 3500 block of Erie Court off Pan American Boulevard. He had been arrested in the early hours of Sept. 7 and released. That was after allegedly shooting his neighbors car on Sept. 6. Berryman was arrested Thursday for 25 counts of shooting a missile into a dwelling on Sept. 6. According to of“ cials, victims were out of town and when they returned, police followed up to see if they wanted to press charges. According to neighbors, after the incident on Sept. 6 they became concerned for their safety. Deputy Chief (Chris Morales) gave me his card and said to call him if anything else happens,Ž Richard Dickman, who has lived on the street for four years, said. I made copies and gave them to all the neighbors ... but Im glad hes dead so he couldnt shoot my kids. I was co ncerned when he was out the next day (after being Cops: Man shot dead by neighbor CARL BERRYMANSHOT | 4 TIMELINECarl Berryman: Born Feb. 25, 1956 Sept. 6: Accused of firing a weapon in his neighborhood. Sept. 7: Arrested on allegations of firing a gun into a neighbors car. Thursday, Sept 13:* Arrested on allegations of firing about 25 shots into a neighbors house. The Sept. 13 arrest was based on a Sept. 6 incident. 10:10 a.m., Friday, Sept. 14: Killed by neighbor on the 3500 block of Erie Court during confrontation.By ANNE EASKERSTAFF WRITERNORTH PORT „ Southwest Florida Crime Stoppers is offering $3,000 for information leading to the arrest in the slaying of Tyren Kinard, 20, of Port Charlotte. Kinard is also known as Londonn Moore on social media. Kinard was found shot to death on the street near Sawyer Circle and Red Oak Road one week ago today at 7:30 a.m. The North Port homicide occurred near the Charlotte County line. Some news organizations and lesbian, gay, bisexual and transgender (LGBTQ) advocacy groups have referred to Kinard as a transgender woman based on the victims Facebook page, which is set to female. However, Kinards family stated while they knew their son to be gay and wore hair and makeup certain ways, Kinard never identi“ ed as transgender to them or indicated feeling like a woman. We were close enough that I believe he would have con“ ded in me,Ž Kinards mother, Pamela Kinard, said. We would have accepted him if he was a toad, frog, it doesnt matter.Ž Pamela Kinard said she feels the focus on Kinards gender and sexuality has detracted from the real tragedy of the death. Trying to “ gure out who did this is what matters,Ž she said.Reward offered in unsolved homicide PHOTO PROVIDEDTyren Kinard, also known as Londonn MooreREWARD | 4Funeral for Tyren Kinard Monday in Port Charlotte FLORENCE | 4By DANIEL SUTPHINSTAFF WRITERThe Punta Gorda City Council will hear the first reading of an ordinance Monday that would expand the number of zoning districts where medical marijuana treatment center dispensaries could be located. The proposed ordinance allows medical marijuana treatment centers to be located within the Neighborhood Center and Medical Overlay zoning districts. Dispensaries are treated as pharmacies for zoning purposes under Florida state law, according to Melissa Reichert, the citys communications manager. Wherever a pharmacy is allowed to operate, so is a dispensary,Ž said Reichert. The current Punta Gorda code only permitted pharmacies in the Highway Commercial and City Center zoning district.Ž Since hospitals and medical facilities are located in the Neighborhood Center zoning district and the Medical Overlay district, Reichert said these zoning districts were added to the proposed ordinance. Zoning districts are used to determine the type of uses a developer can and cannot establish on a property. Prior to drafting the ordinance, city staff had received approximately five inquiries regarding the opening of a dispensary, according to Reichert. City staff worked with its legal department on drafting the ordinance at the City Councils direction. At a February 2018 council meeting, the City Council directed staff to Medical marijuana dispensaries back before city councilCOUNCIL | 4Victim released from jail less than 24 hours earlier

PAGE 2

Page 2 E/N/C www.yoursun.com The Sun | Saturday, September 15, 2018 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 LOCAL/REGIONAL NEWSBy BETSY CALVERTSTAFF WRITERA divided Charlotte County Commission next week will lay out what kind of affordable housing they want to see on county-owned land along Veterans Boulevard. Once again the board voted 4-1 this past week to proceed with a zone change that will allow multi-family housing on about 67.54 acres on the Sarasota County line. Commissioners begin the design phase, 9 a.m., Tuesday, in a workshop at the Murdock Circle county building. Their job at this point is to design a request for proposals that instruct a developer as to what kind of housing the county wants. For several meetings, Commissioner Chris Constance has said he believes the market forces will add the rental housing that Charlotte County currently lacks. As such, the county should be saving this well-located land for something more useful, he said. Apparently, were smarter than those people who thought that this was a good place for an economic center,Ž Constance said, referring to the comprehensive plan from 2010, which zoned the area for commerce. He also reiterated his fear that any housing built at this location near I-75 will end up providing apartments for workers with jobs in neighboring counties, Lee and Sarasota in particular. A recent housing study asserts that the county is short of affordable housing, speci“cally 5,553 units by 2025. The causes are the unusually high percentage of retirees in the population and the unusually high rate of home ownership. Another cause is the relatively low income of the area, where most workers are employed in low wage jobs in retail and hospitality service. The study was released by the Together Charlotte collaborative. Up for debate at the commissioners workshop Tuesday is a triangular wedge of land that has been owned by the schools since 1992. The county bought its 40 acres from the school for $10 in 2007. It was originally owned by General Development Corporation, which went bankrupt in 1991. The commissions vote has rezoned the entire property for up to 1,013 affordable apartments, however, the schools section of 27 acres is not slated for any development. That leaves room for more likely 400-600 units. Commercial development is no longer an option on this site. To keep rents low, the countys Economic Development Of“ce has said it will recommend that the county require any development on the site to have limits on both income and rents. Unfettered market forces have recently resulted in unaffordable apartments. For example, recently constructed apartments on Peachland Boulevard are advertising rents starting at nearly $1,000 for studios „ well above what a low-income worker can afford. And the developer of another large-scale housing project off Tuckers Grade has declined to commit to any particular type of housing. Commissioner Joe Tiseo pointed out that the zone change does not commit the board to any particular housing plan. The best part of this is, we can reject this,Ž he said, if developers dont present an option they like.Email: ecalvert@sun-herald.comCommissioners to debate what kind of housing they want on VeteransBy LIZ HARDAWAYSTAFF WRITERHome mortgage foreclosure “lings remain the same as last year, the Charlotte County Clerk of Court reported last week. I think theres less of an inventory,Ž said Port Charlotte Realtor Cynthia Logan, who works for Keller Williams Realty Peace River Partners. Charlotte County had 39 foreclosures for the month of August, four more than last month. The most foreclosures on the monthly reports came in May, with 41. The big overriding thing is that theres less defaults going on,Ž Logan said. However, when a homeowner does miss enough payments, a lis pendensŽ is “led, or pending legal action, for their home. It can take up to a year for a home to go through enough legal hoops to become foreclosed, Logan said. Meanwhile, lenders and brokers can strike up special deals before a foreclosure can take place. The good news is foreclosures are down,Ž Logan said. Also the good news is that lenders have gotten a lot more aggressive on doing workouts or short sales or deed in lieu so it does not extend the time this property is in foreclosure.Ž So far, the county has experienced 244 foreclosures this year, making it the lowest number of foreclosures in a Januaryto-August period since 2004. This time last year Charlotte County experienced 261 foreclosures from January to August. Usually if a foreclosed home is “xed up or in good condition, it will sell for close to market value, Logan said. Then an owner can decide whether they want to ”ip, rent or live in the home. Foreclosed homes are a good opportunity to tap into a commodity in high demand: affordable rentals. We have a need for rental properties,Ž Logan said, because rental prices right now are hefty.Ž Foreclosed homes are auctioned online at the Charlotte County Clerk of Courts website.Email: lhardaway@sun-herald.comForeclosures remain consistently low 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=3611831-1 Tickets 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.

PAGE 3

The Sun | Saturday, September 15, 2018 www.yoursun.com E/N/C Page 3LOCAL/REGIONAL NEWS By LAURA LAYDENNEWS-PRESSWhile nurses will always be needed in Southwest Florida, theyre not as much needed by local employers as they were a year or two ago. For the “rst time in three years, nurses and other health care professionals arent included in the top 10 list of occupations showing the largest employment gaps „ where there are more jobs than workers. That is just one of the more interesting “ndings from an annual study conducted by Workforce Now, a research initiative that involves Florida Gulf Coast University, Hodges University and Florida SouthWestern State College. So what are the occupations with the largest gaps now? Local employers need everything from retail supervisors to landscapers to maids. Heres the top 10 list: € Retail supervisors € Retail salespersons € Maintenance and repair workers € Supervisors for food preparation and serving € Landscaping and groundskeepers € Construction trades supervisors € Administrative supervisors € Customer service representatives € Maid and housekeeping cleaners € Stock clerks and order “llers The median wage for those high-demand jobs ranges from $11.08 to $27.50 an hour. In a news release, Christopher Westley, director of the Regional Economic Research Institute at Florida Gulf Coast University in south Fort Myers, said the study suggests a labor market that is pretty ”uid and actually working.Ž So a gap in year one leads to an upward pressure on wages in year two that signals to workers and educators what the needs are,Ž he said. Eventually, this leads to a diminished gap in year three.Ž In the 2017 study, three of the top 10 occupations were in health care, compared to two in the previous report. The latest report shows 6,500 gap positions in Southwest Florida „ a 30 percent increase over last year, representing an additional 1,505 jobs the regions employers are struggling to “ll. Health care and social assistance is projected to be the fastest growing industry in Southwest Florida. The industry is expected to add an average of more than 1,670 jobs a year through 2025, according to the report. Other “ndings from this years report include that the average annual wage in the region was $42,114 in 2017. That compared with $47,779 for Florida and $55,331 for the nation. In 2017 the regions largest industries by employment were retail trade (18.5 percent), accommodation and food services (15.6 percent), health care and social assistance (13.9 percent), construction (11.7 percent), and administrative and waste services (7.4 percent). Southwest Florida had nearly 573,500 employed workers last year. The goal of this report is to promote a more ef“cient allocation of scarce educational resources in our region to address its workforce needs,Ž said Debbie Psihountas, dean of the School of Business and Technology at Florida SouthWestern, in a statement. But knowing where to direct these resources can be dif“cult in a dynamic market.Ž To see the full Workforce Now report, go to fgcu. edu/cob/reri/wfn/.What workers do Southwest Floridas employers need the most? Sponsorship OpportunitiesSponsorship options o ered from Business card to major sponsorships.Starting at $60. Business guide deadline Sept 25th.Please see our website at sun“ esta.net for an application or contact Nancy 941-468-5146 or Laura at 941-416-3132Join the Womens Sertoma Club of Venice in supporting our community by becoming a sponsor for this well-loved Venice Heritage EventŽ.Oct. 19th, 20th & 21st 2018We need your help to put on this established community tradition. Become a sponsor by advertising in our community Business Guide and invite all to visit your business. Expecting 50,000 attendees. All proceeds from Sun Fiesta are given back to the Venice community. Community Business guide will be distributed to over 30,000 homes and businesses. adno=3610540-1adno=3611940-1 959 East Venice Ave. Venice, Florida 34285 N N O O O O W W W W A C C C C C E E P P T T I I N G PATIENTSMedical cannabis has shown bene“ t in the following conditions:Other conditions may be eligible. Not covered by insurance.P l l e e e a s se e c al l t o o s c ch h e e d u u l e an appointment( 9 9 9 4 4 1 ) 4 4 8 8 8 5 -5700Medical cannabis is available in Florida, however, it remains illegal under federal law.Medical cannabis is not available to individuals under the age of 18 years. Lic# ME81986€ Cancer € Epilepsy € Glaucoma € HIV/AIDS € PTSD € ALS € Crohns Disease € Parkinsons Disease € Multiple Sclerosis € Terminal Illness € Chronic Non-Malignant PainWWW.SUNCOASTMEDICALCANNABIS.COM DONT MISS THIS END OF SUMMER SHOPPING EXTRAVAGANZA IN BEAUTIFUL, HISTORIC DOWNTOWN VENICE 941-484-6722 VISIT VENICE FL.ORG Shop the Avenues Historic Downtown Venice SEPTEMBER 21st & 22nd 10 am 5 pm adno=3611937-1 www.baconsfurniture.com Port Charlotte 17701 Murdock Circle 941-625-4493 Mon-Fri 10am-7pm Sat 10am-6pm WE MUST CLEAR OUT OVER $500,000 WORTH OF GORGEOUS FURNITURE AT DRAMATICALLY REDUCED PRICES! YOULL FIND BRAND NAME FURNITURE FOR PENNIES ON THE DOLLAR. SOME ITEMS WILL BE MARKED DOWN 10-15% BELOW COST! THATS RIGHT, FIND ITEMS MARKED DOWN BELOW COST!$500,000FURNITURE SELLOFF INDOOR GOING ON NOW!WHILE QUANTITIES LAST TOMMY BAHAMA € LEXINGTON FLEXSTEEL € THOMASVILLE ROWE € HENREDON STANLEY € BEAUTYREST € SERTA CASTELLE € EBEL € TROPITONE AND MANY MORE RECLINERS € SOFAS € SECTIONALS MATTRESSES € BEDS € DRESSERS TABLES € CHAIRS € CABINETS PATIO FURNITURE € ACCESSORIES AND MUCH MORE 80%SAVINGS UP TOLOOK FOR OUR 5 TENT SALE LOCATIONS THROUGH OUT THE STOREOFF msrp QUICK DELIVERY OR BRING YOUR TRUCK, TRAILER OR A UHAUL AND TAKE YOUR FURNITUE HOME TODAYadno=3611537-1

PAGE 4

Page 4 C www.yoursun.com The Sun | Saturday, September 15, 2018FROM PAGE ONE arrested). Its a very quiet neighborhood. We all look out for each other.Ž At 10:10 a.m. on Friday, Sept. 14, Berryman had a dispute with a neighbor, according to of“cials. The neighbor allegedly shot Berryman and he was pronounced dead on the scene. It is unknown if the shooter will face charges. Its way too soon to tell,Ž Deputy Chief Chris Morales said. The gun Berryman used to allegedly shoot the car and house on Sept. 6 was taken to be processed in evidence. However, under Florida law the suspects other weapons are not taken unless a judge orders otherwise. We were looking into the statute to get more guns,Ž interim North Port Police Captain Scott King said. It is unknown if Berryman threatened the neighbor with a weapon during their dispute. Berryman had been arrested twice by North Port Police Department, both within the past month. Many neighbors stated he had been causing issues on the street for the past month, only to be arrested and later released. I think he shouldve gotten mental health help, hes a disabled veteran,Ž Dickman said. I feel so bad for him because they have all these things to help veterans.Ž Berryman is the son of Rue Berryman, the late former city commissioner. The investigation is still ongoing. This is the sixth suspicious death investigation this year in North Port. The ones weve been seeing have all been isolated incidents,Ž said Madison Heid, North Port spokesperson. Theyve all been contained.ŽEmail: lcoey@sun-herald.com SHOTFROM PAGE 1 SUN PHOTO BY LAUREN COFFEYThe scene in the 3500 block of Erie Court in North Port. One man was shot dead on the street Friday morning. IMAGE PROVIDEDA ”ier released by the North Port Police Department Thursday.A new ”ier put out by the North Port Police Department states Kinard had recently visited Tampa and Fort Myers in the days leading up to the slaying. North Port Police Department Spokesperson Josh Taylor said there may be people within those areas who only know Kinard by the online moniker „ Londonn Moore. Taylor said a common mistake of police departments in investigating the killing of transgender individuals is not identifying them by the name they actually use. Thats why NPPD has been careful to include Kinards online persona of Londonn Moore in notices to the public, he said. The Kinards said they last saw their son around 11 p.m. Friday, the night before the victim was found dead. The last thing Kinard said to them was, Ill be back.Ž Pamela Kinard said her son loved to make everyone laugh, was loving to his family and friends, and was a mommas boyŽ who would always call her when she wasnt home. Kinard was teaching his twin brother to drive and currently worked at PGT Industries, through Employers Express, the Kinards said. He didnt deserve this at all,Ž Pamela Kinard said. He always had a smile on his face, always had a joke or something crazy to make you laugh.Ž Kinards funeral is scheduled for Monday in Port Charlotte. Taylor was hopeful the reward offered by Crime Stoppers would be the push needed for someone to come forward. Maybe its just that one little incentive that helps push somebody that might be on the fence,Ž Taylor said. We want to make sure that everythings being done to gather as much information as possible. In a perfect world, people would just come forward and do the right thing, but if this is what it takes, well do whatever it takes to get justice.Ž Anyone with information in the case can contact North Port Police Department Det. Chris Maki at 941-429-7323, or email cmaki@northportpd.com. SWFL Crime Stoppers can be reached at 1-800-780-8477.Email: aeasker@sun-herald.comREWARDFROM PAGE 1 A mother and baby were killed when a tree fell on a house, according to a tweet from Wilmington police. Also, a 77-year-old man was apparently knocked down by the wind and died after going out to check on his hunting dogs, and a man was electrocuted while trying to connect extension cords in the rain, authorities said. Shaken after seeing waves crashing on the Neuse River just outside his house in the town of New Bern, restaurant owner and hurricane veteran Tom Ballance wished he had evacuated. I feel like the dumbest human being who ever walked the face of the earth,Ž he said. After reaching a terrifying Category 4 peak of 140 mph earlier in the week, Florence made landfall as a Category 1 hurricane at 7:15 a.m. at Wrightsville Beach, a few miles east of Wilmington and not far from the South Carolina line, coming ashore along a mostly boarded-up, emptied-out stretch of coastline. By Friday evening, Florence was downgraded to a tropical storm, its winds weakening to 70 mph as it pushed inland. But it was clear that this was really about the water, not the wind. Florences forward movement during the day slowed to a crawl „ sometimes it was moving no faster than a human can walk „ and that enabled it to pile on the rain. The town of Oriental, North Carolina, got more than 20 inches of rain just a few hours into the deluge. Others got well over a foot. For people living inland in the Carolinas, the moment of maximum peril from ”ash ”ooding could arrive days later, because it takes time for rainwater to drain into rivers and for those streams to crest. Preparing for the worst, about 9,700 National Guard troops and civilians were deployed with high-water vehicles, helicopters and boats that could be used to pluck people from the ”oodwaters. Authorities warned, too, of the threat of mudslides and the risk of an environmental disaster from ”oodwaters washing over industrial waste sites and hog farms. Florence was seen as a major test for the Federal Emergency Management Agency, which was heavily criticized as slow and unprepared last year for Hurricane Maria in Puerto Rico, where the death toll was put at nearly 3,000. The National Hurri cane Center said Florence will eventually break up over the southern Appalachians and make a right hook to the northeast, its rainy remnants moving into the mid-Atlantic states and New England by the middle of next week. Meteorologist Ryan Maue of weathermodels. com said Florence could dump a staggering 18 trillion gallons of rain over a week on North Carolina, South Carolinas, Virginia, Georgia, Tennessee, Kentucky and Maryland. Thats enough to “ll the Chesapeake Bay or cover the entire state of Texas with nearly 4 inches of water, he calculated. North Carolina alone is forecast to get 9.6 trillion gallons, enough to cover the Tar Heel state to a depth of about 10 inches. On Friday, coastal streets in the Carolinas ”owed with frothy ocean water, and pieces of torn-apart buildings ”ew through the air. The few cars out on a main street in Wilmington had to swerve to avoid fallen trees, metal debris and power lines. Traf“c lights out of order because of power failures swayed in the gusty wind. Roof shingles were peeled off a hotel. The Wilmington airport had a wind gust clocked at 105 mph, the highest since Hurricane Helene in 1958. Airlines canceled more than 2,400 ”ights through Sunday. In Jacksonville, North Carolina, next to Camp Lejeune, “re“ghters and police fought wind and rain as they went doorto-door to pull people out of the Triangle Motor Inn after the structure began to crumble and the roof started to collapse. In New Bern, population 29,000, ”ooding on the Neuse River trapped about 200 people. WE ARE COMING TO GET YOU,Ž the city of New Bern tweeted around 2 a.m. You may need to move up to the second story, or to your attic, but WE ARE COMING TO GET YOU.ŽFLORENCEFROM PAGE 1 AP PHOTOA fallen tree is shown after it crashed through the home where a woman and her baby were killed in Wilmington, N.C., after Hurricane Florence made landfall Friday. (AP) Environmental regulators are monitoring more than three dozen toxic waste sites in the path of Hurricane Florence, as well as scores of low-lying waterand sewage-treatment plants at risk of flooding. The Environmental Protection Agency has identified 40 Superfund sites in threatened parts of the Carolinas, Virginia and Maryland, including polluted industrial sites, chemical plants, coastal shipyards and military bases. EPA spokesman John Konkus said the agency is listening for any reports of oil or hazardous substance spills from first responders, media reports and state and local emergency command posts. He said federal on-scene coordinators and equipment stand ready to deploy if needed.Regulators keep watch on toxic waste sites during hurricanedraft an emergency ordinance to repeal a moratorium ordinance that temporarily prohibited the development of medical marijuana dispensaries; an ordinance that was later approved by the City Council. Before permitting any dispensaries within the city, amendments must be made to the Land Development Regulations to identify the zoning districts where pharmacies and dispensaries can be developed, in accordance with the provision of Chapter 381, Florida Statutes. It must be determined that the location promotes the public health, safety and general welfare of the community. Reichert said city staff has not received any negative feedback from the community. The City Council will hear this and more at Mondays regular council meeting at 9 a.m. at 326 W. Marion Ave., Punta Gorda. The City Council normally meets Wednesdays. This meeting was moved to Monday in observance of Yom Kippur.Email: dsutphin@sun-herald.comCOUNCILFROM PAGE 1WASHINGTON (AP) „ A warmer world makes for nastier hurricanes. They are wetter, possess more energy and intensify faster. Their storm surges are more destructive because climate change has already made the seas rise. And lately, the storms seem to be stalling more often and thus dumping more rain. Study after study shows that climate change in general makes hurricanes worse. But determining the role of global warming in a speci“c storm such as Hurricane Florence or Typhoon Mangkhut is not so simple „ at least not without detailed statistical and computer analyses. The Associated Press consulted with 17 meteorologists and scientists who study climate change, hurricanes or both. A few experts remain cautious about attributing global warming to a single event, but most of the scientists clearly see the hand of humans in Florence. Global warming didnt cause Florence, they say. But it makes the system a bigger danger. Florence is yet another poster child for the human-supercharged storms that are becoming more common and destructive as the planet warms,Ž said Jonathan Overpeck, dean of the environment school at University of Michigan. He said the risk extends beyond the Atlantic Ocean, such as Typhoon Mangkhut, which hit the Philippines on Friday. For years, when asked about climate change and speci“c weather events, scientists would refrain from drawing clear connections. But over the past few years, the new “eld of attribution studies has allowed researchers to use statistics and computer models to try to calculate how events would be different in a world without humancaused climate change. A couple of months after Hurricane Harvey, studies found that global warming signi“cantly increased the odds for Harveys record heavy rains. Its a bit like a plot line out of Back to the Future, where you travel back in time to some alternate realityŽ that is plausible but without humans changing the climate, said University of Exeter climate scientist Peter Stott, one of the pioneers of the “eld. A National Academy of Sciences report “nds these studies generally credible. One team of scientists tried to do a similar analysis for Florence, but outside experts were wary because it was based on forecasts, not observations, and did not use enough computer simulations. As the world warms and science advances, scientists get more speci“c, even without attribution studies. They cite basic physics, the most recent research about storms and past attribution studies and put them together for something like Florence. I think we can say that the storm is stronger, wetter and more impactful from a coastal ”ooding standpoint than it would have been BECAUSE of human-caused warming,Ž Pennsylvania State University climate scientist Michael Mann wrote in an email. And we dont need an attribution study to tell us that in my view. We just need the laws of thermodynamics.Ž Georgia Tech climate scientist Kim Cobb looks not just at basic physics but all the peer-reviewed studies that es pecially link climate change to wetter storms. We have solid data across decades of rainfall records to nail the attribution „ climate change is increasing the frequency of extreme rainfall events,Ž Cobb said. Several factors make scientists more con“dent in pointing the climatechange “nger at Florence. For every degree the air warms, it can hold nearly 4 percent more water (7 percent per degree Celsius) and offer measurably more energy to goose the storm, scientists said. The amount of water that comes out of hurricanes is certainly the most robust connection that we have,Ž National Oceanic and Atmospheric Administration climate scientist Jim Kossin said.A warmer world makes hurricanes wetter, more intense

PAGE 5

The Sun | Saturday, September 15, 2018 www.yoursun.com E/N/C Page 5LOCAL/REGIONAL NEWS OBITUARIESCHARLOTTE Nancy Ruth Megow Nancy Ruth Megow, 71, of Punta Gorda, Fla., passed away September 11, 2018. She was born December 22, 1946 in Quincy, Mass., and moved to this area in 2005 from Pembroke, Mass. Nancy was a retired hairdresser. She enjoyed being active within her community at the Burnt Store Villas and was a member of the Punta Gorda Womens Club. She was a former volunteer of the Animal Welfare League. She is survived by her husband of 34 years, Robert Megow, sisterin-law, Maureen Weron, niece and nephew, Erika and Scott Weron and great nephews, Colby Weron, Dominic and Vincent Fuentes. The family will receive friends from 2 p.m. until 4 p.m., Monday September 17, 2018, at the Kays-Ponger & Uselton Funeral Home, 635 E Marion Ave, Punta Gorda, FL 33950. The Celebration of Life Service will follow at 4 p.m. at the funeral home. In lieu of ”owers, the family requests donations to the Punta Gorda Womens Club, 118 Sullivan Street, Punta Gorda, FL 33950. Please visit kaysponger.com to leave the family your thoughts, memories and condolences on the online guestbook.Tyren Anthony Kinard Tyren Anthony Kinard was born on December 1, 1997 in Fort Myers, Florida. He, along with his twin brother Tashaun, were a blessing to their lovely parents, Garry and Pamela Kinard. Tyren was known to have a bright light about himself. His innocent eyes, sweet dimples and handsome smile could make anyones day. He was truly one with a great sense of humor and a generous heart. He attended Port Charlotte High School, where he almost instantly became friends with everyone he met. Over the years he developed into a hard working young man who learned to understand the importance of life: living life to the fullest, knowing family is important and knowing God would always lead the way. He leaves loving memories with his parents, Garry and Pamela Kinard; twin brother, Tashaun Kinard; brother, Kameron Kinard of Alabama; sister, Kristen Kinard of Alabama; grandmother, Leon M. Fedrick of Port Charlotte, Florida. The viewing will be from 4 p.m.-6 p.m. on Sunday, Sept. 16 at: Discipleship Driven Ministries, 23375 Janice Avenue, Port Charlotte, FL 33980. The funeral will be Monday, Sept. 17 at 11 a.m. at: Edgewater United Methodist Church, 19190 Cochran Boulevard, Port Charlotte, FL 33948 The casket will not be open at the funeral. STAFF REPORTThe City of Punta Gorda Utility Department issued a precautionary boil water notice Thursday on its website after a water main break on Elliott Street and East Marion Avenue. The announcement was made by the city Friday morning on social media. I have not heard a timetable yet for ending the order, but yes it will be distributed through our website and on Facebook,Ž said City of Punta Gorda Spokesperson Melissa Reichert. As a precaution, the city advised all water used for drinking or cooking be boiled. A rolling boil of a minute is suf“cient. Or alternatively, bottled water may be used. You should plan to use this alternative water source for up to three days,Ž the city announced Friday on social media. On behalf of the City of Punta Gorda Utility Department we apologize for the inconvenience and thank you for your cooperation.ŽAreas in Punta Gorda that are affected by the boil water notice include:E. Marion Avenue from Cooper Street to Marlympia Avenue Peace Harbor Condos Landings Way Scott Street Elliott Street (from E. Marion to the harbor) Tabor Strett (from E. Marion to the harbor) Roundhouse Street Klispie Drive Bayridge Place Fireball Court Lynn Court Marlympia Avenue Emerald Pointe Condos (Tracy Cope Noti“ed) Punta Gorda Marina Punta Gorda Animal Hospital Fat Point Brewery (Jessie noti“ed) Comet Cleaners Last Chance Saloon Bay Palms Orchid Drive Setter Street Grif“th Street Anderson Street Osceola Ace Solana Street Mark Ave Charlotte Street Harvard Street Union Avenue Mark Avenue Dixie Avenue Myrtle Avenue Cherokee Avenue Poinciana Avenue Shore Drive Howard Street Acacla Avenue Florida Street (E. Marion to the harbor) Drury Lane Charlotte Street (from E. Marion/Duncan to the harbor) Salona LoopThe city advises affected residents to do the following:Shut off and dont use water spigots with special “lters on the kitchen sink or refrigerator. Ice makers using piped water source should be turned off until the boil notice is lifted. Utilize alternate water source (bottled, boiled, or disinfected) for the following: Coffee Machines Food Preparation Dental Care/Cleaning Hand washing multiuse utensils, glasses, or tableware in the sink by the wash, rinse & sanitized method is OK. To sanitize, pour boiling water over dishes after rinsing or pour water mixed with unscented bleach (1 & 1/2 teaspoon to the gallon) Utilizing the dish washer is OK utilizing HOT water rinse Showering is OK and recommended over bathing, but avoid consuming any water Special Commercial Food Preparation Instructions listed below: Water served to customers must be boiled/ bottled/or disinfected. Plan to have or make at least one gallon per seat per day. Shut off water drink stations, water fountains, and beverage fountains that use tap water to mix with soda syrup or other beverages. Water vending machines should be shut off, their “lters and UV are not capable of overcoming a heavy in”ux of pathogens. Machine washing multi-use utensils with hot water rinse or chemical disinfectant rinse is OK. Make sure temperatures and disinfectant dose meet code. Plastic gloves for employees are best, however hand watering with antibacterial soap is OK. For food that will be sold uncooked, and the consumer will cook it (such as raw meets), use only boiled/bottled/ disinfected water in the processing. For additional information, call the City of Punta Gorda Utility Department at 941-575-3339 or 941-575-5088.Punta Gorda issues precautionary boil water noticeWater main break along Elliott Street, E. Marion Avenue SHUTTERSTOCK IMAGE A Charlotte County doctor was sentenced to “ve months in prison Friday for obstruction of an audit, according to a press release from the U.S. Department of Justice. Dr. John Janick, 73, reportedly lied to a Medicare program integrity contractor auditing the Janick Medical Group. Janick claimed a third-party employer was paying rent for of“ce space utilized by his wife, Lisa McLaren Janick, according to the plea agreement. The of“ce space, located within the Janick Medical Group practice, was used by Lisa McLaren Janick to improperly access sensitive patient data, which was then used to generate referrals from Dr. Janick to her thirdparty employer, without regard for medical necessity. Lisa McLaren Janick previously pleaded guilty to health care fraud charges in a related case. In her plea agreement, she acknowledged her role in falsifying patient records as part of a scheme to create bogus patient referrals for her third-party employer. Her sentencing is scheduled for Oct. 10. Dr. Janicks “ve months in prison will be followed by three years of supervised release. He is also required to pay $118,831.62 in restitution to the Medicare program. The Charlotte County Sheriffs Office reported the following arrests: Paul Jason Barnes, 48, of St. Petersburg. Charge: violation of probation. Bond: none. Daniel Edward Amaral, 27, 29000 block of Riverview Lane, Punta Gorda. Charge: knowingly driving while license suspended or revoked and five counts off bond/forfeiture/revocations. Bond: none. Lapree Elaine Ingram, 28, 1400 block of Kenesaw St., Port Charlotte. Charges: failure to appear and underlying charge. Bond: $7,500. Gregory Lamar Rhoades, 40, 17000 block of Russell Ave., Port Charlotte. Charges: failure to appear and two underlying charges. Bond: $7,500. Shane Vernon Fick, 42, 22100 block of Montrose Ave., Port Charlotte. Charges: failure of defendant on bail to appear on felony and two underlying charges. Bond: none. Travis James Taylor, 34, 21000 block of Meehan Ave., Port Charlotte. Charge: possession of drug paraphernalia. Bond: $2,500. Michael Anthony Andreoli, 23, 3300 block of Normandy Drive, Port Charlotte. Charge: felony battery/domestic battery by strangulation and violation of probation. Bond: none. Ryan Matthew Underwood, 41, 13000 block of Proctor Ave., Port Charlotte. Charge: violation of probation. Bond: none. Timothy Norbert Tynski Jr., 38, 4100 block of Library St., Port Charlotte. Charge: knowingly driving while license suspended or revoked. Bond: $1,000. Ryan Neil Couturier, 32, 300 block of Waterside St., Port Charlotte. Charge: resisting an officer without violence and DUI. Bond: none (supervised release). Yasmany Garcia-Valdes, 34, of Greeley, Col. Charge: operating a motor vehicle without a valid license. Bond: $2,000. Valerie Irene Burke, 27, 11000 block of Vanessa Ave., Englewood. Charges: violation of condition of pretrial release, failure to appear, and two underlying charges. Bond: none. Niki Norell Riedel, 25, 700 block of Presswood Road, Englewood. Charge: violation of condition of pretrial release. Bond: none (released on own recognizance). Bethany Grace Sterling, 27, 100 block of Boundry Blvd., Rotonda. Charge: battery. Bond: $2,500. Jessica Lyn Hansen, 28, 30300 block of Holly Road, Punta Gorda. Charges: two counts off bond/forfeiture/revocations, possession of not more than 20 grams of marijuana, three counts of possession of a controlled substance without a prescription, possession of drug paraphernalia, and introduction of contraband into county detention facility. Bond: none. Horacio Antonio Canizalez, 26, 4400 block of Ganyard St., Port Charlotte. Charges: failure to appear and underlying charge. Bond: none. Joshua David Tellier, 33, 22400 block of Oceanside Ave., Port Charlotte. Charges: burglary of dwelling structure or conveyance while armed, grand theft of property between $100 and $300 from dwelling, and aggravated assault with a deadly weapon without intent to kill. Bond: $65,000. Damaris Anabelly Ventura, 19, 3400 block of Normandy Drive, North Port. Charge: out of county warrant. Bond: $3,000. The Punta Gorda Police Department reported the following arrests: Louis Deangilo Echavarria, 36, of Sebring. Charge: battery. Bond: $2,500. Michelle Yvette Lallier, 46, 5600 block of Almar Drive, Punta Gorda. Charge: battery. Bond: $2,500. Carl Wayne Whited, 45, 4900 block of Cromey Road, North Port. Charges: harvesting an endangered plant without a permit, petty theft 2nd degree 1st offense, and loitering or prowling. Bond: $3,000. Christina Marie Foor, 44, of Fort Myers. Charges: out of county warrant, harvesting an endangered plant without a permit, petty theft 2nd degree 1st offense, and loitering or prowling. Bond: none. The Sarasota County Sheriffs Office reported the following arrests: Jordan Alster, 28, 1200 block of Pineland Ave., Venice. Charges: DUI with a person under 18, possession of marijuana and possession or use of narcotics equipment. Bond: $1,500. Jennafer Bailas, 23, 100 block of Margaret St., Nokomis. Charges: petty theft and resisting the recovery of property. Bond: $2,000. Ian Bowling, 22, 1000 block of Myrtle Ave., Venice. Charge: Orange County issued warrant for violation of probation (original charge: battery on an officer/ firefighter/EMT). Bond: none. Jason Doty, 43, 13500 block of Tamiami Trail, North Port. Charge: destroying or tampering with evidence. Bond: $15,000. Daniel Fiore Jr., 27, 100 block of Rotonda Blvd., Rotonda West. Charges: two Manatee County issued warrants for two counts of violation of probation (original charges: two counts of trafficking stolen property and two counts of giving false information to a pawnbroker). Bond: none. Natalie Jackson, 40, 600 block of Briarwood Drive, Englewood. Charges: petty theft and resisting the recovery of property. Bond: $2,000. Ryan Kutscher, 28, 300 block of Brown Road, Nokomis. Charges: two counts of dealing stolen property. Bond: $15,000. Jennifer Samp, 37, 13500 block of Sedgwick Ave., Port Charlotte. Charge: battery by a person detained in a jail. Bond: $1,500. Aaron Stewart, 27, 400 block of Kenwood Ave., Nokomis. Charges: six counts of probation violation (original charges: grand theft, burglary of an unoccupied dwelling, shooting/throwing a missile into a dwelling, trafficking stolen property and three counts of giving false information to a pawnbroker). Bond: none. Aristotelis Tsimis, 33, 900 block of Devon Road, Venice. Charge: Charlotte County issued warrant for operating a motor vehicle without a valid license. Bond: $5,000. The Sarasota Police Department reported the following arrest: Jonathan Yost, 40, 5100 block of Layton Drive, Venice. Charge: unarmed burglary of an unoccupied dwelling. Bond: $7,500. The North Port Police Department reported the following arrests: Salvatore Barone, 38, 4600 block of Germany Ave., North Port. Charge: Charlotte County issued warrant for driving without a motorcycle license. Bond: $1,000. Carl Berryman, 62, 3500 block of Erie Court, North Port. Charges: firing a weapon in public or on a residential property, criminal mischief through property damage and 25 counts of firing a missile or weapon into a dwelling. Bond: $85,000.Jessica McLane, 36, unlisted address. Charge: battery. Bond: none. Eddy Ramirez, 37, 36 block of Calpepper Terrace, North Port. Charge: driving with a suspended license. Bond: $1,500. The Venice Police Department reported the following arrests: Adrian King, 26, 300 block of Midwest St., Sarasota. Charges: possession of a controlled substance without prescription and possession of marijuana. Bond: $2,000. Madalyn Tinervin, 68, 600 block of Guild St., Venice. Charge: Charlotte County issued warrant for violation of probation (original charge: DUI with property damage). Bond: none. „ Compiled by Anne Easker and Lauren CoffeyPort Charlotte doctor sentenced to 5 months in prisonThe 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 PLEASE GIVE BLOOD HELP SAVE LIVES www.LTaylorFuneral.com € Now Available to you 24 hrs A Day At Your Convenience 2002-2017adno=3608562-1Ask Larry: What is a meaningful cremation?Call us and we will send you a free brochure on how to create a Meaningful Cremation Tribute. We believe in giving straight answers to your questions. Nobody likes unexpected surprises.Old Fashioned Service at a Price You Can AffordTAYLOR FUNERALand Cremation ServicesL arry(941) 833-06001515 Tamiami Trl, Punta Gorda, FL 33950 JAMES W. MALLONEE, P.A. LAW OFFICE JAMES W. MALLONEE PROBATE WILLS/TRUSTS GUARDIANSHIPS REAL ESTATE Office Hours … Monday thru Friday, 9:00AM to 5:00PM 9 46 Tamiami Trail, #206, Port Charlotte, FL 33953 871 Venetia Bay Blvd. Suite #225, Venice, FL 34285 (941) 207-2223 www.jameswmallonee.com (941) 206-2223 adno=50542015

PAGE 6

Page 6 E/N/C www.yoursun.com The Sun | Saturday, September 15, 2018 The Sun | Saturday, September 15, 2018 www.yoursun.com E/N/C Page 7 adno=3608911-1

PAGE 7

Page 8 E/N/C www.yoursun.com The Sun | Saturday, September 15, 2018Sick and tired of the name-callingEditor: I, and many other people I have spoken with about this, have gotten into the habit of skipping letters to the editor as soon as we see name-calling. Things like man-child, puppet, court jester, madman, libitard, Killary, feminazi, idiots, etc. You get the drift. Just a few examples of disrespect and overused buzzwords. This name-calling leads us to believe there is no intelligent point to this letter. Opinions are what this format is about, but respect and thoughtful facts go much further than spite and name-calling.Candace Lawless ArcadiaA plan to burn less fossil fuelEditor: I am responding to the Sun Our ViewŽ titled, Preparing for rising waters along our coast.Ž What if everyone in the economy, society at large, became part of the solution instead of part of the problem of warming our climate? (Thats whats causing land and sea ice to melt and oceans to rise.) Well, that solution exists. You simply make fossil fuel burning (which releases CO2 into the atmosphere, which traps heat) more expensive, and people will “gure out how to use less of it. You do this on the national level and demand that the taxing authority give the proceeds back to households in equal shares. Your share is your dividend.Ž Families with little income would be protected from higher prices by their dividend. Increase that fee on fossil fuels every year so that people will not decide to wait it out.Ž They will begin to change their behavior right away and so will businesses and investors. These policies have already been modeled and presented to the U.S. Congress and Senate. Look into the Climate Leadership Council, clcouncil. org, a group of prestigious Republican thought-leaders, who promote the BakerSchultz Carbon Dividends Plan, or check out the Carbon Fee and Dividend proposal of Citizensclimatelobby.org. These plans are basically ready to go.Ž And we can consider paying farmers and ranchers to sequester CO2 that is already in the air. They already know how to do this, just need some help to get rolling. Can we afford to wait while our climate continues to warm?Lindsey Kohlenburg Port CharlottePeople are kind in Charlotte CountyEditor: Today, after a doctor visit, my wife and I stopped at the Waf”e House on Kings Highway for breakfast. While being served, the waitress asked was I a veteran. I replied I was, but was fortunate enough to serve four years during peacetime (1957-1961 Cold WarŽ days… submarine service). She said a discount could be applied to our bill. A very nice lady in the next booth overheard the conversation and graciously paid our bill. I am so sorry I didnt get her name, but I was able to thank her as she was leaving. I have read similar letters to the editor of this kind of giving. Good, kind people in Charlotte County! I de“nitely will try to pay it forwardŽ in the near future.Bill Bryan Deep CreekEMS, Bayfront gave great careEditor: My husband experienced a medical emergency a week ago. I cannot express my thanks enough to Charlotte County EMS and Bayfront Port Charlotte Hospital. The care we received from both was above and beyond. From the doctors to the nursing staff and the physician care assistants. A special thanks to Patrina who explained everything and kept us informed. Our experience was overwhelming positive. Thank you.Joan Jessop Punta GordaHealing racial divide not an easy taskEditor: I read with interest a recent writers article titled Our world comes in all colors.Ž I liked it. Interestingly, I too would like to live in a world where we are not judged by the color of our skin but rather the content of our character. But for that to happen, the desire has to be bi-lateral, not uni-lateral. Unfortunately keeping the racial divide going is the “rst black ... or the “rst Hispanic ... or the Congressional Black Caucus, Congressional Hispanic caucus.Ž Ad nauseum. You get the point. Want racial harmony, stop making race a focal point. If we created a white congressional caucus, what do you suppose would happen? Note, I am white and grew up in an entirely black neighborhood where I was literally the only white boy. I have seen both ends. The racial divide is not going to close until all races stop putting race “rst and character second. Just saying.Gregg Higgins North PortWe must vote for anti-TrumpersEditor: The president has given himself an A-plus for the federal handling of Hurricane Maria in Puerta Rico despite 3,000 deaths. He has further bled $10 million out of the FEMA budget to invest in ICE concentration camps for Central American children in Texas and perhaps other states. These acts when viewed together with frequently repeated references to Mexican/ Latino rapists and gang members, would be construed as acts of cold-blooded murder if it were you or I making such choices. The man we have elected plainly has no sense of empathy for anyone but himself. He is sure and certain misery and death for the poorest and the weakest. His endless whining about elected and appointed of“cials who do not drop investigations of him and the dozen or so of his associates who have already pleaded guilty, been convicted or indicted, or are considering plea deals has become a rainbow of non-stop lies. There are also misused presidential pardons with timing that have all the subtlety of a train wreck. All that is wanted for such unfettered evil to triumph, is for good men and women to do nothing. Please be sure that every congressional and senatorial candidate you vote for has pledged to cast out this agent of incompetence, confusion and hatred.Rich Weingarten Port CharlotteVote has never been more importantEditor: Vote like your life depends upon it. It does. Dont vote focused on a single issue. Look at the big picture. Ask what issues really affect you. For example, illegal immigration might be your hot-button issue. But if by voting on that issue alone you get a candidate who takes away your health care, Social Security, consumer protections, and drives up your cost of living while stagnating your salary, is it worth it? Look carefully at a candidates record, not what political pacs inundate you with in 30second ads. Get your information from a variety of reliable sources that present facts, not propaganda. Dont waste your vote for a minority-party candidate thinking youre making a statement that you refuse to vote for the lesser of two evils.Ž Youre not. You will instead likely assure the election of the greater-of-two-evils. Your vote has to be pragmatic, not idealistic. Dont vote for a party just because you always have. Political parties can drastically change and what used to be the one to best match your ideals can be totally different now. This isnt a game. You have no loyalty to your team,Ž but do have a loyalty and moral responsibility to yourselves and your country. When your party is doing harm to you and to America, its your patriotic duty to switch your allegiance. This November we could lose America to a dictatorship. Register by Oct. 9 if you havent and vote. Its up to you.Frank Roeske EnglewoodFact-check info from White HouseEditor: According to FactCheck. org, In defending its zero tolerance border policy that has caused the separation of families, the Trump administration has argued that the Obama and Bush administrations did this too. Thats misleading. Experts say there were some separations under previous administrations, but no blanket policy to prosecute parents, and therefore, separate them from their children. Bush and Obama did not have policies that resulted in the mass separation of parents and children like were seeing under the current administration,Ž according to Sarah Pierce, policy analyst with the Migration Policy Institute. Obviously some believe in the untruths of the Trump administration without fact-checking about that which he is talking.Darlene Rosen Punta GordaVIEWPOINTPublisher „ 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 Thanks to revised landuse regulations given approval last week, the Englewood Community Redevelopment Area may finally see new growth. At least, thats the hope. Its been the hope in the CRA for more than 20 years now, but supporters believe expansion may now become a reality. The Sarasota County Commission approved regulatory changes last week that allow a different style of development along West Dearborn Street, which has been the primary focus of the districts redevelopment efforts since 1997. The new regulations allow property owners to put in as many as 25 units per acre in mixed-use, commercial-residential dev elopments. Previously, only 13 units were allowed. The change will allow more, smaller units in the same space. For retail, this will allow smaller shops with more-affordable rents in the same building. That has been considered a problem: the storefronts permitted by county regulations were too big for the artist/ boutique-style businesses that might be attracted to the Englewood district. Property owners wouldnt build because the big spaces couldnt be filled. Redevelopment stagnated. The same may hold for apartments. Local regulations encourage retail on the first floor, with residential development on the second and third. Three floors are permitted in these regulations, but the overall remains 35 feet. The land use tweaks, along with other factors, have been in the works for nearly a decade. The hope, again, is that this will spur further renewal. Its like the last piece of the puzzle,Ž said Taylor Meals, president of the Olde Englewood Village Association and owner of Buchans Landing Resort on Dearborn Street. Were able to have smaller stores, smaller living spaces. With smaller stores, we will have a lot more shopping.Ž Thats the hope, at least. The CRA district has come a vibrant place in two decades. The infrastructure is in place for new development that moves it along while retaining the cozy, small-town feel that many find attractive. The potential is there. Now „ or before too long „ we may see real movement that fulfills the potential.Final piece to puzzle at CRA? HOW TO SUBMIT A LETTER TO THE EDITOR Letters are welcome on virtually any subject, but we do have some rules. Please keep them to less than 250 words. Letters will be edited to length as well as for grammar and spelling. All letters must be signed with full name „ not initials. An address and telephone number must be in cluded. The phone number and address are not for publication, but must be provided. Due to the number of letters received, we are able to run only one l etter per person per month. The Letters to the Editor section is designed as a public forum for community discourse, and the opinions and statements made i n letters are solely those of the individual writers. The newspaper takes no responsibility for the content of these letters. Please send or bring correspond ence 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. F urther questions or information, call 941-681-3003. SP20001Wanttomakeacomment,say thanks,giveapatonthebackto someone,getsomethingoffyour chest?Writealettertotheeditorand shareyourthoughtswith80,000 ofyourfriendsandneighbors.Submitlettersviae-mailto letters @ sun-herald.com ormailthemto 23170HarborviewRoad, CharlotteHarbor,Fla.,33980. TurntotheViewpointpage forletterguidelines andother information. ShareYourThoughts...

PAGE 8

The Sun | Saturday, September 15, 2018 www.yoursun.com E/N/C Page 9VIEWPOINTJames Madison warned us in Federalist Number 10, that, the smaller the number of individuals composing a majority, and the smaller the compass within which they are placed, the more easily will they concert and execute their plans of oppression.Ž Madison was warning us about dangers of not voting, that in doing so, voters would be empowering a small number of people to decide who should govern the rest of us. In Charlotte County, 26.4 percent of registered voters turned out to vote in our recent primary elections, which is consistent with our average of a 23 percent primary turnout since 2002. But how does this stack up against our general elections? Since 1964, an average of 61 percent of Charlotte County registered voters have turned out during the off-year elections. During a presidential election year, county voters have averaged a 77 percent turnout rate. Both rates exceeded the national turnout rate of 55 percent during this same period. Many factors contribute to our higher rate, including our demographics. Older citizens do vote at a greater rate than younger voters. We also offer many opportunities to vote, including mail-in ballot, early voting and election day. To give voters the maximum convenience and opportunity to vote, Charlotte County Supervisor of Elections Paul Stamoulis provides 14 early voting days, the maximum allowed by law. He encourages residents to visit his website at www. charlottevotes.com, where a wealth of information can be found on topics such as how to register, applying for a mail-in ballot, candidate and referendum information, and election results. Prior to 1920, national voter turnout routinely exceeded 70 percent, a rate that has not been achieved since 1900. From 1920 to 2016, voter turnout steadily declined, ”uctuating between 49 percent and 63 percent. Since 1972, voter turnout has not reached 60 percent, averaging 54 percent. This precipitous drop occurred despite the additional eligibility of women and non-property owners, the elimination of the poll tax in the 1960s, and the 26th Amendment reduced the voting age from 21 to 18 in 1971. Over this period, radio, then TV, and todays Internet and social media have put politics into more homes contributing to a more informed electorate. But voter turnout still fell. In fact, the United States currently ranks well below other democracies in Europe, Canada and Oceania, even after discounting countries where voting is compulsory. Western Europe averages a 77 percent turnout. Why have national rates been declining, particularly over the last 50 years? And why such low voter turnout for our primary elections? Perhaps some voters are disenchanted with their options or politics, or dont think their vote matters, or just dont care. Is civic pride waning? Jefferson warned us, If the people become inattentive to the public affairs, government will eventually become wolves and devour its own kind.Ž On the local level, a 26 percent primary turnout might be proof that people are indeed becoming apathetic to local public affairs, despite several key races on the ballot. In our recent primary, there were 132,984 people eligible to vote, broken down as follows: Democrats, 36,485; Republicans, 59,789; and No Party Af“liation/Others, 35,652. Actual voters and turnout rates were: D, 11,252, 30.8 percent; R, 20,941, 34.0 percent; and NPA, 3,066, 8.6 percent. Democrats cast a total of 10,928 votes in the governors race, while GOP voters cast 20,329 votes for their partys candidate. Not every party member cast a vote in this race. All voters in the county were eligible to vote for the candidates in the Airport Authority District 2 primary, as there was no announced challenger in the November election. Rob Hancik received 15,959 votes, to opponent Julie Prices 15,300, a margin of 639 votes. These 31,259 voters represented 23.5 percent of 132,993 registered voters, meaning the winner was elected by 12 percent of all voters. This certainly is not a slight on any of these candidates, but a re”ection on a disinterested electorate and reminds us of Madisons concern. Commissioner Stephen R. Deutsch was chosen to be the Republican candidate for the County Commission District 4 seat by 271 votes over challenger Tom Sullivan (9,624 to 9,353). The 18,977 votes cast were out of 59,789 registered Republicans, representing a 32 percent turnout for this race. Overall, 16 percent of all GOP voters sent Deutsch to the general election to face the Democratic challenger, Joan Fischer. Some 40,812 registered GOP voters decided to sit this race out and not participate, including 1,352 who voted for the GOP pick for governor but didnt cast a vote for Deutsch or Sullivan. Greek statesman and philosopher Plato stated that one of the penalties of refusing to participate in politics is that you end up being governed by your inferiors.Ž Im not suggesting that the lack of participation has resulted in us being governed by our inferiors or that we are being devoured by wolves …yet. But Im strongly encouraging voters to turn out for the November election. It is dangerous for people of good conscience to remain silent. Become familiar with the candidates, referenda and amendments to our state Constitution. If not, we just might end up being governed by the very people that Madison, Jefferson and Plato warned us about. Bill Abbatematteo is a member of the Charlotte County Curmudgeon Club. Readers may reach him via cccurclub@embarqmail. com. The Curmudgeon Club website is www. cccurmudgeon.org.Voter turnout, and the penalties of sitting it out The Republican game plan to defeat Andrew Gillum has been clear from the start: Paint him as the compromised puppet of billionaire Democratic donors who want to unleash a radical socialist agenda on Florida that would END LIFE AS WE KNOW IT!! Sorry, I didnt mean to shout. We saw some evidence of that on this most excellent website just the other day in a commentary by conservative John Stemberger, head of the Florida Family Policy Council. Stemberger noted that Gillum opposes robust Second Amendment rightsŽ and even bragged about leading protest marches. Well, to a lot of people, that isnt exactly a radicalŽ idea. In the wake of the Parkland massacre, there were massive protests and several polls showed between 65 and 70 percent of Floridians wanted tougher regulations on “rearms. Maybe those who oppose that are the radical ones, huh? Stemberger also referred to Gillum as impressiveŽ „ which obviously he is. He stormed from behind in the “nal days of the primary campaign to win the nomination. Somebody must like him. We know Bernie Sanders does. That group wont include Republicans, of course „ but it likely does number a majority of Floridas 3.5 million voters who have no party af“liation. If I may offer just a tiny bit of advice to my GOP friends, it would be this: Be careful with all that radicalŽ talk. Its not radicalŽ to say health care isnt a privilege reserved for those who can afford good insurance. Its not radicalŽ to say the failure to expand Medicaid to the neediest citizens is a moral failing by a government that should try to represent all the people. Its not radicalŽ to say our public schools deserve better than they have gotten from a state government masking attacks on the teachers union as educational reform. Nor is it radicalŽ to question why Tallahassee, under Republican control for 20 years, has taken to slashing and burning environmental protections in a state where the great outdoors is kind of important. Heres what has happened, though. After controlling everything in Tallahassee for two decades, Republicans have become tone-deaf. They believe theyre responsible only to people who believe in the same things they do, and to hell with everybody else. That ignores the fact, by the way, that Rick Scott won two elections to be governor by about 1 percentage point each time. They havent had to care what opponents thought and wanted for so long that anything beyond their own agenda seems, well, radical. Thats why in their deepest recesses, they are afraid of Andrew Gillum. They should be. Im sure they noticed how he squashed his opponents in South Florida in the primary. Andrew Gillum got nearly 40 percent of the vote in a “ve-way “eld in Miami-Dade and Broward counties, and the turnout was signi“cant. Getting out the vote has always been a problem for Democrats, especially in non-presidential years. That might be changing. Gillum has tapped into the frustrations of people who feel left behind and ignored by the GOP, and they vote too „ especially when the Republican candidate, Ron DeSantis, clings to Donald Trump like a shadow. None of that is radical,Ž Republican friends. Its just reality. Joe Henderson has had a 45-year career in newspapers, including the last nearly 42 years at The Tampa Tribune, where he covered sports, politics and city government. The column moved on website FloridaPolitics.com.If Andrew Gillum is radical, so are lots of people Joe HENDERSONFloridaPolitics. com Its the Lord of the Flies on LaSalle Street,Ž wrote columnist John Kass in the Chicago Tribune. In case the references are unclear, whether because high schools havent been assigning the William Golding novel in the last few decades or because out-of-towners unaccountably dont realize that Chicagos City Hall front is on LaSalle Street, the curmudgeonly Kass was writing about Mayor Rahm Emanuels announcement that he wont run for a third term as mayor next February. Should readers from outside Chicagoland care? Yes, because Emanuels surprise exit is a sign of the unworkability of policies that will go national if Resistance Democrats oust Donald Trump, and indeed of some policies embraced by Trump as well. Emanuel will be leaving of“ce as a frustrated and unsuccessful mayor, even though he is one of the great political talents of his generation. Former Clinton fundraiser and White House staffer, Chicago congressman and chairman of House Democrats campaign committee when they overturned a Republican majority in 2006: Hes done it all. He gave up a House leadership post to be Barack Obamas “rst White House chief of staff; he gave that up to run for mayor „ the job that every traditional Chicago politician considers far more important than anything out of townŽ (said with a derisive curl of lip). Emanuels decision „ and his robust victory margin „ suggested that he intended to stay at 121 North LaSalle Street about as long as the 20-plus years of the ally he replaced, Richard M. Daley, and Daleys father before him. Instead hell serve just eight. Emanuel inherited a city whose electorate was divided roughly equally between blacks on the South and West Sides, Hispanics on the West and Northwest Sides, and gentry liberals running ever farther inland from the lakefront. It had a great economic heritage and enjoyed robust growth in the 1990s. It has been downhill since. Chicago and Illinois have been hobbled by metastasizing pension obligations, frozen in place by state courts and state House speaker (for all but two years since 1982!) Michael Madigan. Taxes have been rising: Shoppers on North Michigan Avenue pay the nations highest taxes. Chicagoans have been voting with their feet. Metro Chicago has by far the highest percentage of domestic out-migration of any major metropolitan area, and net out”ow this decade is 5 percent of its 2010 population. In particular, blacks have been leaving metro Chicago for Atlanta and other points south. Emanuels electoral base has been lakefront liberals plus a plurality of whichever minority group hasnt produced his main opponent. That was blacks in 2015, but his standing with black voters has been hurt by his concealment during electoral season of the videotape of a police shooting of a young black man. At the same time, Emanuel acquiesced in Obama administration oversight of the citys police department. And police of“cers retreat from proactive policing has led to enormous increases in shootings and homicides. I happened to be in Chicago in the early weeks of December 2008 and saw the celebratory air of a city festooned with posters hailing the new president „ the “rst president Chicago ever produced. But after leaving of“ce in January 2017, Obama has not moved back to Chicago and recently only visited brie”y. Hope and change is not in the air. Chicago is one of the great creations of mankind: a frontier post in 1833 that was one of the worlds great cities just 60 years later, showing off in the Worlds Columbian Exposition of 1893 its new lakefront parks, its new electric light systems, its sanitary canal channeling wastewater away from Lake Michigan, its pioneering skyscrapers and enormous stockyards and factories. Now the economic foundations of the metropolis are being drained and undermined to provide the generous pensions of long-retired public employees, many of them now in income-tax-free Florida, while public schools are closed, services reduced, police patrols pulled back. That looks like a future of decline for Chicago, and maybe for America, too. Democrats have shown zero interest in reducing the entitlements of retirees, not since President Bill Clinton broke off negotiations with House Speaker Newt Gingrich amid the impeachment crisis of 1998. Ditto Donald Trump, and no Republican seems to be raising the issue, as President George W. Bush did in 2005. Its not a good sign „ like a cold wind coming off Lake Michigan „ that even as shrewd and well-connected a politician as Rahm Emanuel doesnt see a viable way forward. 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.Cold wind off Lake Michigan „ for Chicago and America CURMUDGEON CLUBBILL ABBATEMATTEO Michael BARONEWashington Examiner BLUE DOLPHIN CAR WASH $1 + Up charge for oversized vehiclesThanks Englewood#1 CAR WASH PROFESSIONAL DETAILINGRAIN CHECKS AVAILABLE bluedolphincarwash.comEnglewood 2625 S. McCall Rd. (941) 475-WASHMon. Sat. 8am 4:30pm Rain? No problem48hr rewash $1.00 $2.00 OFF ANY WASH ESH BRING COUPON 2018 READERS CHOICEadno=3610616-1 417 TORTUGA DR. Well Maintained 3BR / 2 BA home in a small community west of the trail offers an open ” oor plan with a front and rear porch. Centrally located in Sarasota County.Call Lauden Pitts Broker/Associate Coldwell Banker Real Estate Cell: 941-374-7349hlauden.pitts@” oridamoves.com € www.” oridamoves.com/hlauden.pitts$367,000OPEN SUNDAY 1-4adno=3611271-1 SPECIALIZING IN HAZARDOUS THREE & LIMB REMOVALwww.mathewstree.com 10% OFFany tree serviceover $300Not valid with any other offers. Coupon must be presented to receive discountFREEStump GrindUp to 18Ž in diameterwith any tree removal service. Limited one per household. Offer not to be combinedadno=3610650-1 Dr. Michaels health deteriorated quickly. Then Dr. Michael and his wife, Judy, called Tidewell Hospice. From that moment on, everything changed dramatically,Ž Michael said. Dont let your loved one suer with symptoms of a chronic, life-limiting illness. Contact Tidewell today to “nd out how we can help. Call 855-Tidewell.www.tidewell.org Call toll free 855-Tidewell (855-843-3935)  The home visits by the nurses, the social worker, the wound-care specialist de“nitely started to turn me around.Ž … Dr. Michael B.Dr. Michael, Tidewell Hospice patient-graduate adno=3611825-1

PAGE 9

Page 10 E/N/C www.yoursun.com The Sun | Saturday, September 15, 2018 Los Angeles Times Daily Crossword Puzzle Edited by Rich Norris and Joyce Lewis ACROSS 1 Ones going downhill fast 11 Opulent 15 They always get underfoot 16 Biblical preposition 17 Pop music feature 18 Wolverine, for one 19 “Westworld” airer 20 ’70s-’80s selfimprovement course 21 Notre Dame’s river 22 Legendary chanteuse 26 Max. 28 Equivalents of pairs of FGs 29 Somewhat out of place, as hair 31 __ dish 33 Type of medicine 35 1969 retail clothing debut 38 Second film with Craig as Bond 40 “Counting Sheep” purchases 41 Monthly reading 42 Pampers, with “on” 44 More stingy 45 “Avatar” actress Saldana 47 Attorney’s letters 48 Origin abbr. 49 Pointed 51 Small city? 54 Base figs. 57 Scheme 58 Left in the dust 62 Hang 63 Shoe with a rope sole 64 Contributes 65 Film with cues DOWN 1 Jedi foes 2 Round handle 3Hot 4 Fly quickly 5 Midge __, co-organizer of the Live Aid benefit concert 6 AOL alternative 7 German’s neighbor 8 “__ Comin’”: Laura Nyro song 9 Gather one’s strength 10 Retired flier 11 Opulent 12 Brass 13 Orchestra pit aid 14 Brushes up on 21 Westernmost of the Virgin Islands 23 Digs 24 Per prior mention 25 Some ultrasound images 27 “Well, as I recall ... ” 29 Grimace 30 Skeptical, as a vi e w 32 Cave 33 Command ctrs. 34 Small part 36 Maker of Swift laptops 37 Each 39 Sibs, uncs, etc. 43 Suppress 45 1997 Grammy Lifetime Achievement awardee 46 Quieted, in a way 50 Closes 52 Fit for harvesting 53 Boring 55 21-Down, e.g. 56 End of a mob? 58 Full collection 59 Loyola domain 60 OR principals 61 Peril in a Poe title Friday’s Puzzle Solved 9/15/18 By Michael Ashley 2018 Tribune Content Agency, LLC 9/15/18 Look for a third crossword in The News Wire section. LOCAL/REGIONAL NEWS By BETSY CALVERTSTAFF WRITERA proposal to increase housing density on 900 acres of agricultural land is now delayed following a thumbsdown from an advisory committee. The developer, Citrus Creek Grove LLC, has asked to postpone the Sept. 25 vote of the Charlotte County Board of County Commissioners on the zone change proposal, zoning of“cial Shaun Cullinan said Friday. The Charlotte County Agriculture and Natural Resources Advisory Committee voted unanimously Thursday to recommend against adopting the zone change on a citrus farm off Bermont Road. The developer has asked to meet with the advisory committee in October. Most members of the advisory committee are farmers and ranchers from the community. One rancher voted against the proposal even though he believes it could be a “nancial boon for him should he ever want to sell. It will increase the value of the land,Ž said rancher Dan Ryals. Committee member Lindsay Harrington said while the value of the land might go up, so would the taxes to pay for all the amenities required for housing, such as a “re station. Its not what this county is about,Ž he said. Were going to be another daggone Naples.Ž It really has the potential to change the nature of eastern Charlotte County,Ž said committee member Nigel Morris. Are we just going to roll over and let the whole county become like Miami?Ž In August, another advisory committee, The Zoning and Planning Board voted to recommend the proposal. At issue is the rewriting of a conservation subdivision zoning law that the county adopted only about 10 years ago. That law was designed to prevent the fragmentation of land that was underway, in which landowners each buy 10 acres and put up one house. This is considered bad for wildlife, which reportedly struggle to travel from one preserve to another. The relatively new law currently in effect allows developers to build one home every “ve acres in exchange for setting aside 70 percent of the land in preservation. Under this newest proposal, a developer could put up 900 homes on the site instead of 180. The developer is also required to create a wildlife corridor in both versions. But no developer has come forward to take advantage of the new conservation subdivision law in the passing years. Thats because its too costly, the developers lawyer, Geri Waksler told the planning board. With no developer coming forward, land is not being set aside for preservation, she added. This sounds more like conventional subdivision trying to push their way into a conservation subdivision,Ž said committee member Andy Dodd, who is an environmental consultant to developers. Morris noted that he already designed a wildlife corridor into the land under question. The developer includes Punta Gorda citrus marketer George Winslow and Brown Development Group in Miami.Email: ecalvert@sun-herald.comFarmers, ranchers oppose conservation subdivision revisionBy STEVE REILLYSTAFF WRITERUnlike Gulf coastal waters, most of Charlotte Harbor has been spared from the toxic red tide algae. No water samples, like those collected at Punta Gordas Ponce de Leon Park, in Charlotte Harbor have been contaminated with red tide cells, Charlotte County spokesman Brian Gleason said Friday. The Peace River, which empties fresh water into the harbor, has been at ”ood stage, Gleason said, noting that the red tide algae, Karenia brevis needs some salinity to survive. While red tide algae is naturally occurring with background counts of 1,000 cells or less concentrations per liter of water, concentrations of 100,000 or more cells per liter can result in “sh kills and lead to respiratory irritations in humans. High concentrations, a million cells or more, can discolor Gulf waters a reddish brown. But while Charlotte Harbor is cleansed of any red tide stain, other coastal waters arent so lucky, according to the Florida Fish and Wildlife Conservation Commission reports. On Wednesday, the FWC reported water samples collected water samples near shore and offshore from Sarasota, Charlotte and Lee counties with high counts of red tide. Various “sh kills were reported up and down the coast. By Friday, the FWC reported medium to high concentrations in Charlotte County. High counts were in water samples taken Englewood Beach Tuesday and moderate counts in water samples taken Wednesday. Sarasota County saw low background to high counts. High counts turned up in water samples at the Manasota and Blind Pass public beaches Monday. Working with the University of South Florida, the FWC posts three-day computer models predicts Southwest Floridas coastline from Pinellas to Lee County will continue to see red tide blooms that have plagued the coastal waters since November. Mote Marine Laboratory beach daily condition reports on visitbeaches.org also cautioned that red tide was present on Siesta Key, Venice and other Sarasota County public beaches Friday. Conditions were intenseŽ on Manasota Key Thursday and then dropped to moderateŽ on Friday morning. For more information, visit myfwc.com.Email: reilly@sun-herald.comNo signs of red tide dissipating 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 /15/ 20 1 8 N ot i ce U n d er Fictitious Name Law Pursuant to Section 865.09, Florida Statutes NOTICE IS HEREBY GIVEN tha t the undersigned, desiring to engage in business under the fictitious name of Insight Creative Landscape located at 3400 Rowland Dr. in the County of Charlotte in the City of Charlotte Harbor, Florida 33980 intends to register the said name with the Division of Corporations of the Florida Department of State, Tallahassee, Florida. Dated at Charlotte Harbor Florida this 13th day of September 2018 Tim Verwiebe Publish 09/15/18 110833 3611879 Notice Under Fictitious Name Law Pursuant to Section 865.09, Florida Statutes NOTICE IS HEREBY GIVEN tha t the undersigned, desiring to engage in business under the fictitious name of Teresa The Queen of Clean located at 6308 Zeno Circle in the County of Charlotte in the City of Port Charlotte, Florida 33981 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 12th day of September 2018 Teresa Rasczyk Publish 09/15/18 110833 3611736 3130 NOTICE OF SALE NOTICE OF PUBLIC SALE : S & S MONEY AUTO REPAIR gives Notice of Foreclosure of Lien and intent to sell these vehicles on 10/10/2018, 09:00 am at 23371 HARBORVIEW RD PT CHARLOTTE, FL 339802114, pursuant to subsection 713.78 of the Florida Statutes. S & S MONEY AUTO REPAIR reserves the right to accept or rej ect any and/or all bids. 2C3JA63H55H118753 2005 CHRYSLER Publish: 09/15/2018 396776 3611739 Turn Your Trash Into Cash! Advertise any Item Under $500. for FREE by Going to: www.sun-classieds. com *Limit 5 Ads Per Week Excluding Pets & Firearms AdvertiseToday!

PAGE 10

The Sun | Saturday, September 15, 2018 www.yoursun.com E/N/C Page 11 LOCAL/REGIONAL NEWS *On Purchases $300 or more with Furniture Warehouse credit card made between September 15, 2018 and September 14, 2019. Interes t 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. NO INTEREST IF PAID IN FULL WITHIN 12 MONTHS, BY SEPTEMBER 2019. SAME DAY PICKUP OR NEXT DAY DELIVERY We are closed til 11:00am so our crews can mark down every item in the store!*DO NOT MISS THIS OPPORTUNITY TO SAVE BIG! www.furnwarehouse.com www.furnwarehouse.com*Offer applies to only single-receipt qualifying purchases. No interest will be charged on promo purchase and equal monthly pay ments are required equal to initial promo purchase amount divided equally by the number of months in promo period until promo is paid in full. The equal monthly payment will be rounded to the next highest whole dollar and may be higher than the mi nimum payment that would be required it the purchase was a non-promotional purchase. Regular account terms apply to non-promotional purchases. For new accounts: Purchase APR is 29.99%; Minimum Interest Charge is $2. Existing cardholders should see their credit card agreement for their applicable terms. Subject to credit approval. Terms of promotions Previous purchase excluded, cannot be combined with any other promotion or discount. Discount offers exclude Hot Buys, ”oor models or cl earance items, sales tax, furniture protection plans, warranty, delivery, or service charge. Coastal Florida-Styled SofaOffers style, comfort and a price that will not break the bank. Correlated chair and sleeper available.$499* SPECIAL PURCHASE SERTA SPECIAL PURCHASEQueen Serta Perfect SleeperThis Serta Perfect Sleeper Queen Set is one of our best sellers! Also available in Twin, Full and King size.$399*Queen SPECIAL PURCHASEStunning Coastal Cottage Retreat BedroomStylish detailing. Includes dresser, mirror, queen headboard, footboard & rails. Night stand FREE!$799*Hand-Rubbed Finish Dining TableHand-rubbed to a beautiful ash gray nish. Includes a beveled glass table 72x42 and four upholstered chairs.$499 SPECIAL PURCHASE SPECIAL PURCHASEYour ChoiceAccent Chest$199 SPECIAL PURCHASEWhite Accent Pieces$59$69$99Marble Dining SetFeatures marble table with 2 upholstered chairs and matching bench. $499 SPECIAL PURCHASEStunning SofaThis stunning sofa offers unquestionable value, style and comfort. Sleeper, love seat and correlated chair available.$399* SPECIAL PURCHASESofa Dual Reclining SofaUnbelievable savings! Style, comfort and unquestionable value.$399* SPECIAL PURCHASESofaPort Charlotte1241 El Jobean Rd (S.R. 776) Across from Sams Club 941-764-8700 Mon-Sat 9-9 € Sun 11-6South Sarasota (NEW)5252 S. Tamiami Trail at Phillippi Creek 941-260-9601 Mon-Sat 9-9 € Sun 11-6North Sarasota4027 N. Washington (US 301)1 mi. south of University Pkwy941-351-8600 Mon-Sat 9-9 € Sun 11-6Bradenton1100 Cortez Rd. NE corner Cortez & US 41 941-749-6069 Mon-Sat 9-9 € Sun 11-6Ellenton5814 18th St. E. Across from Ellenton Outlet 941-479-7900 Mon-Sat 9-9€ Sun 11-6 Saturday 11am-9pm and Sunday 11-6pm ONLY!OUR VENICE LOCATION IS TEMPORARILY CLOSED. WE ARE BUILDING A NEW BEAUTIFUL STATE-OF-THE-ART STORE! adno=3611479-1

PAGE 11

Page 12 E/N/C www.yoursun.com The Sun | Saturday, September 15, 2018 LOCAL/REGIONAL NEWSBy ELAINE ALLEN-EMRICHCOMMUNITY NEWS EDITORENGLEWOOD „ For years, Lemon Bay High School has welcomed booster clubs to support its students sports, band and theater programs. A relatively new organization aims to do the same for their academic performance. Lemon Bay Community Academic Partners (LBCAP) formed two years ago, by parents, the administration and a private donor, according to Bob Bedford, LBHS principal. The booster clubs goal is to provide the students of Lemon Bay the best education possible, he said. A group of parents agreed to help. We realized we have booster clubs for sports, drama and the band, but no one is really there to help with funding for academics, which really is the most important need for students,Ž said Bobbi Fogo, LBCAP member. A couple of years ago, the administration was looking at grades and test scores and realized improvements could be made to the after-school peer tutoring program.Ž Parents realized some students dont learn as well when they are tutored by their peers. To enhance the program, the group worked with teachers to develop a curriculum. To pay the teachers, LBCAP held a fundraiser last year. Their 1980s dance party raised $8,000. The money funded after-school tutoring Monday through Thursday from 2:10 p.m. to 3:10 p.m. They were also able to buy software for teachers as a supplemental resource, offer cram sessions for state testing, and support the Lemon Bay Literacy Initiative, a new school-wide teacherdriven program. Last year, Lemon Bay was able to provide Saturday cram sessions before all the state tests,Ž Bedford said. The cram sessions were taught by teachers and allowed students to review materials before taking the state tests.Ž Fogo said she likes that the LBCAP partnership is a resource for all students. Its mandatory for all athletes and other students involved in any after-school extracurricular activities, no matter if its sports, band or theater,Ž she said. So if an athlete was getting a D or an F, the coach knows the student will be in tutoring before attending practice. Its also offered to any student at the school. We also liked that the Saturday cram sessions could help a student who might have a biology exam the following week,Ž she said. Teachers go over questions and give the students feedback on the tests.Ž Fogo said the groups efforts are making a difference. In addition to having students from the National Honor Society volunteer with tutoring, there are three teachers,Ž she said. I believe its one of the reasons why the school went from a B to an A. We (LBHS) have the highest graduation rate, and thats something we all want to maintain.Ž This year, the members of LBCAP are planning a Sept. 29 Toga Party to pay three Lemon Bay High School teachers to tutor athletes and others in need of a little extra one-on-one training for tests and grade improvement. For more information about the group or the fundraiser, send an email to lemonbaycap@gmail. com.Lemon Bay booster club promotes academics TOGA PARTY PLANNEDThe Lemon Bay Community Academic Partners are planning a Toga Party from 7 p.m. to 11 p.m., on Sept. 29 at the Englewood Elks Lodge, 401 N. Indiana Ave. Tickets are $40 and available at Lemon Bay High School for adults over 21. For tickets, donations or sponsorship, email lemonbaycap@gmail.com. Our Bi-annual Physicians & Medical Directory Publishes Sunday, October 21stReached over 120,000 readers in Port Charlotte, Punta Gorda, Englewood, Venice, and DeSoto County! To have your photo & listing included, please call 941-205-6406 Physicians & Medical ProfessionalsAttention Englewood Car Wash & Detail CenterDedicated Customer Service 287 South Indiana Ave.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. 9/17/18 (Must present Coupon before service) 30% OFFANY DETAIL SERVICEExp. 9/17/18 (Must present Coupon before service) 2018 adno=3610627-1 adno=3611732-1 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 adno=3606761-1 LEASE YOUR HEARING AID€ Affordable $19 69 a month per aid€ Free batteries € 5 year loss & damage coverage € 5 year warranty € Replaced every 5 years € Purchase at any timeCall 627-04643095 Tamiami Trail, Unit B Port Charlotte, FL(between Olean & Elkcam Blvds)HEARING HEALTH CARE CENTERSwww.eartronics.comDr. Robert HooperBoard Certi“ ed Doctor of AudiologySince 1975 14 Day Risk Free Trial Open to Women Ages 17-21 Get your application on line atwww.sunfiesta.netDEADLINE TO ENTER: OCTOBER 1ST, 20182018 Pageant winner receives a $ 1000 Scholarship1st & 2nd Runners-up each receive: $ 500 Scholarships 2017 Miss Sun Fiesta winner, Jillian SteffensPHOTO COURTESY OF PRION PHOTOGRAPHYPrint Sponsor Hosted byGondolier SunVENICELOCAL NEWS COVER TO COVER € FLORIDAS NO.1 WEEKLY NEWSPAPER 2018 Sun Fiesta Event Sponsors adno=3610546-1 Run Time … 7:30 am End Time … 11:00 am Registration: RunSignUp.com/Race/Fl/Venice/SunFiesta5kMore Information: www.WomensSertoma.com/5kContact us: 5k@WomensSertoma.comOur Sun Fiesta 5K RunA timed run/jog/walk that will take you on a ” at, fast journey that will take you on the taxiway of the Venice Airport Festival Grounds before a scenic loop along the Inter-coastal Waterway on the Venetian Waterway Trail and back to the “ nish line. We start and “ nish at the Venice Airport Festival Grounds. Event InfoCustom Medal for all “ nishers Post-Race Celebration with Beer, DJAward categories Male and Female Overall, Masters, Grand Masters, Sr. Grand Masters, Veteran Grand Masters, and 14 and under, Male and Female age categories starting 9 and under, 10-14, with 5-year increments to 75+€ The race will be professionally chip-timed by Sea Knight € There is no parking & entrance fee to Sun Fiesta € Registration fees are non-refundable.Adults First 100 Entries.........$30 Before Sept 30th ........ $40 Sun Fiesta Weekend...$45 Kids First 50 Entries ........... $15 Before Sept 30th ........$20 Sun Fiesta Weekend...$25 RegistrationLocationVenice Airport Festival Grounds 610 E. Airport Avenue Venice, FL 34285 October 21st, 2018 adno=3610547-1

PAGE 12

CHARLOTTE: OUR TOWN SATURDAY, SEPTEMBER 15, 2018Season isnt quite here yet, but there are harbingers. A Jersey plate was spotted in the WalMart parking lot. Now theres a reason to party.Remember to eat in EnglewoodEnglewood restaurants suffered a painfully slow summer under red tide alerts, and September is normally their slowest month. With kids back in school, families spend more on binders and sneakers than on meals out of the house. What better time for a two-week promotion designed to boost business and stretch kitchens creativity before the of“cial start of season? Lets Eat! Englewood Restaurant Week „ an Englewood Chamber of Commerce preseason celebration of special deals at local restaurants „ launched its fourth year yesterday and continues for two more weeks, through Sept. 28. Nearly 20 local restaurants are offering multi-course $13 lunches and $25 dinner specials featuring new creations that might make their way onto regular menus. If they plan things just right, locals can eat out affordably every lunch and dinner for two full weeks. Participating restaurants include Beyond the Sea Ricaltinis Bar & Grill, Boca Royale Golf & Country Club The End Zone Sports Grille Ephesus Mediterranean Grill Farlows on the Water Howards Restaurant Landys Restaurant La Stanza Ristorante Leverocks The Lighthouse Grill at Stump Pass Mamas Italian Restaurant Mango Bistro Nicolas Italian Kitchen Paraiso Mexican Grille & Bar Prime Time Steak & Spirits SandBar Tiki & Grille The Waverly Restaurant & Bar and Zekes Uptown Bar & Grille An up-to-date list of restaurants, menus and an interactive map are at www.LetsEatEnglewood. com. Last years Lets Eat was delayed by Hurricane Irma, but this years follows a far more devastating summer for waterfront workers and restaurants, which lost as much as 50 percent of their business to red tide. In the same spirit as last years Lets Help! EnglewoodŽ post-hurricane fundraising initiative, Lets Help! Englewood Local Outreach for Red Tide Relief is extending a lifeline to those who need help with rent, daycare, car and mortgage payments or just daily living. Donate online at www. englewoodchamber.com/ lets-help-englewood/ donate. To qualify for help, no hoops or hurdles required. You need only work in Englewood, Rotonda West, Placida, Gulf Cove or South Gulf Cove. Fill out a short application for assistance at www. englewoodchamber.com/ lets-help-englewood/ who-we-help.The Battles back, with bandsThis year its more than a food “ght between trucks slinging kebabs, crepes and quesadillas. Todays 2018 Food Truck Battle of the Bands hosted by Charlotte County Pride, also pits, at last count, four local groups „ Toledo Blade, 7 Year Itch, Below the Button (formerly known as Whiskey Moped) and Unforgiven Country Band „ from 11 a.m. to 6 p.m. at Charlotte County Fairgrounds, 2333 El Jobean Road, Port Charlotte. Admission is free; parking $5. Vote for your favorites among nearly 20 trucks by purchasing $1 raf”e tickets and casting a vote. Vote for the winning band by “lling its tip jar. The top three bands get not only their tips but also $500, $250 or $100.A bailar!Septembers multicultural celebrations all wind up in a ”ourish of Caribbean steel drums on Sept. 29 in Punta Gorda. And its not just the Caribbean „ its Cuba, Haiti, Puerto Rico, the Dominican Republic,Ž said Sonia Dee, local promoter of the Third Annual Caribbean Jerk and Cultural Festival. Theyre all residents here. And we can all relate through music. Anyone who enjoys the music and the food or wants to travel can have that island vacation experience right here in their backyard.Ž Dee recently took Pat Hillard under her wing. Seasons a reason to celebrateAs it approaches, parties proliferate SUN PHOTO BY SUE WADE Mango Bistros appetizers for Lets Eat! Englewood include trendy twists on classics: basil pesto and wasabi shrimp deviled eggs. PHOTO PROVIDED Jamie Charleston and Toledo Blade are among the bands rocking todays Food Truck Battle of the Bands. SUEWADETHE SCENESUE | 7 Golisano Childrens Hospital of Southwest Florida announced its chief administrative of“cer, along with a dozen other staff and regional community leaders, will have their heads shaved by pediatric cancer patients this month. Golisano is the only recognized childrens hospital between Tampa and Miami,Ž according to a press release from Lee Health public health system in Lee County, which runs Golisano. Golisano also operates a local pediatric specialty clinic at 22655 Bayshore Road, Suite 120 in Port Charlotte. The event „ set for Sept. 28 „ will be in the main atrium of the childrens hospital in Fort Myers. It coincides with childhood cancer awareness month. To raise awareness and drive philanthropic support that will help local children with cancer, these hero sidekicks are asking the Southwest Florida community to come together and make donations to Barbaras Friends … Golisano Childrens Hospital Cancer Fund,Ž states a press release from Lee Health. For more than 20 years Barbaras Friends has supported lifesaving cancer care for children from across Southwest Florida at Golisano Childrens Hospital. The Pediatric Hematology/ Oncology Program is the only program of its kind in Southwest Florida, and no child is denied treatment or turned away as a result of their familys inability to pay for care.Ž According to the hospitals CAO, Armando Llechu, to really care for patients and families, we needed to connect with them and show our support and solidarity in a fun, yet meaningful way.Ž Through this head-shaving event we can show these children that bald is beautiful, and while we may never have the strength they do, we are with them in their journey,Ž he said. A barber will also be on hand to help. For more information, call 239-343-6950. To make a donation visit: LeeHealthFoundation. org/ClipsForCancer.A gift for Grandparents DayIn honor of Grandparents Day earlier this month, a local bank recently gave out gift baskets. Charlotte State Bank & Trust held basket drawings at its six of“ces to celebrate the day on Sept. 9. Winners were selected in drawings at the locations, such as the one in Punta Gorda, and then awarded the baskets, the bank announced in a press release.Car wash fundraiser todayCommunity Life Center is holding a car wash for its Ampd youth group today from noon to 4 p.m. The car wash fundraiser will be at the Punta Gorda of“ce of Charlotte State Bank & Trust, 2331 Tamiami Trail. The church is raising Bald is beautifulHead-shaving event Sept. 28 for cancer awareness PHOTO PROVIDEDChief Administrative Ocer for Golisano Childrens Hospital of Southwest Florida Armando Llechu sits with patients recently at the hospital. He will have his head shaved by one of the pediatric cancer patients later this month during Childhood Cancer Awareness Month.BALD | 7 By LIZ HARDAWAYSTAFF WRITEROwners line up along the racetrack, giving some last-minute words of encouragement to their beloved pets that are about to race. Numbers are displayed around their necks, as the athletes wiggle in excitement. The whistle squeals, and theyre off „ going as fast as their 2-inch legs allow. Its Salty Paws Wiener Dog Derby time. Housed at Fishermens Village and in its eighth year, the event is today. If a Dachshund wishes to compete for the glory, registration is required. Also, $7 donations are required per pet the day of the event and participants are asked to arrive at 10:30 a.m. Races start promptly at 11 a.m. Dachshunds can compete in one of two categories. Those that are under 4 years old will compete as Lil Smokies,Ž and pups 5 and older will compete as Weenies.Ž Winners will receive a gift basket. Along with the race, participants can dress their dachshunds up for the costume contest. Salty Paws owner Cerissa Dillow has seen it all from UPS weenies, to dachshunds with miniature jockeys strapped to their backs. But I have to give it to the hot dogs,Ž Dillow said, cooing over the classic dachshund costume. Her store actually sold hot dog costumes in the past, one with ketchup and one with mustard. The derby will take place from 11 a.m. to 12 p.m. today at the center court of Fishermens Village, 1200 West Reta Espanade F8, Punta Gorda. For more information call Salty Paws at 941-575-7599.Email: lhardaway@sun-herald.comReady, set, go!Salty Paws Wiener Dog Derby today at Fishermens Village SUN FILE PHOTOYOU AUTO KNOWSee page 8 2 0 1 8 0 9 1 5 o t c s 1 3 p d f 1 1 4 S e p 1 8 2 2 : 3 4 : 4 2

PAGE 13

Page 2 E/N/C www.yoursun.com The Sun | Saturday, September 15, 2018OUR TOWN TODAYCloset of Hope, Free clothing, ID required. 1st & 3rd Saturdays 9:30a-12p. Gulf Cove UMC, 1100 McCall, PC. 697-1747 Special Olympics, Come and cheer on the athletes as Rotonda Elks hosts the Special Olympics Events from 10:30 a.m. to noon. AMVETS 777, Amvets 777 canteen open 11-9 p.m. everyday. New members welcome. Ladies Aux. accepting new members also AMVETS 777 DINNER, Amvets 777 Pork Loin Dinner Thursday 9/20 5:30 pm. Tickets on sale now $8.50 each at Post 11-9 p.m. Cornhole 12:30 p.m., Cornhole 12:30 p.m. sign in games start 1 p.m. $2 fee per round. Bring a buddy or come solo. Rotonda Elks, members & guests BINGO, VFW 10178 Auxiliary 550 N. McCall Road. Englewood 1:00 „ 3:30 p.m. Public Welcome 941-474-7516 Lego Club, Third Sat 1:30 pm Elsie Quirk Library 100 W Dearborn St. 861-5000. Kids ages 5 & up create with Library provided LEGOs Indivisible Meeting, Englewood Indivisible Mtg. 3PM Sat. 9/15 at Elsie Quirk Library. 941-312-2164. Resist the Trump agenda with us! Free Spaghetti Supper, Masons Spaghetti & Meatball supper. 5 „ 7 pm. Masonic Lodge 265 Pine St. $8 donation. 941-525-7212. PUBLIC WELCOME Saturday Karaoke, A.L. Post 113 Rotonda Karaoke with Al & Marilyn at 6:30. Come and be a star. SUNDAYAMVETS 777, Amvets Post 777 looking for new members. canteen open 11-9 pm. 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. Solar Observing, View sunspots and solar flares/prominences at Bayshore Live Oak Park from 9 a.m11:45 a.m., More info at 941-249-8726 Punta Gorda Elks, 9 a.m.CBODmtg, 11-2 Lunch, 3 p.m.Tiki, 5-8Dinner, 6 p.m.QnHrts, 6:30-9:30 Music/ TaT2@25538 ShorePG637-2606, members&guests Closet of Hope, Free clothing, ID required. 1st & 3rd Saturdays 9:30a-12p. Gulf Cove UMC, 1100 McCall, PC. 697-1747 Tai Chi @ Faith, All are welcome to come and join in with Cindy in improving your health. Faith Lutheran, 4005 Palm Drive, PG 33950 Wiener Dog Derby, Wiener Dog Derby 11 am at Fishermens Village. Call 941 575-7599 for registration details. Eagles, Eagles 23111 Harborview Road PC 941-6291645 Dinner 5-8 Open Mic Billy G Bingo 1-4 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 Show/Safety Day, Nicks Kids Show/ Safety Day event at Fishermens Village 12 noon-4 pm. 639-8721. Free Community Art Show, Closing reception for neighborhood art show. PC Library 2280 Aaron St. 941-764-5562. 2-3 p.m.. Display thru 9/15. Deep Creek Elks 2763, DC Elks 2763 Open 4 p.m.-Dinner Special, Prime Rib, Fish & more 5-8 p.m. Quiet Fire 6:30-9:30 p.m. Reservations: 941-249-8067 TODAYCloset of Hope, Free clothing, ID required. 1st & 3rd Saturdays 9:30a-12p. Gulf Cove UMC, 1100 McCall, PC. 697-1747 North Port VFW, Members & Guests, Open 10AM-10PM, Pool Table, Bowling, 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 Greg Gage @ 7:30 p.m. 401 Ortiz Blvd NP 941-429-1999 Adult Boxing, USA Boxing. Self-defense, confidence, weight loss. Sat. 2-3 at Morgan Center. $10. 239-292-9230. NPBOXCLUB@ gmail.com Canteen Bingo, American Legion 254 members & Guests, $1 hand canteen Bingo, 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. Quiet Fire 6:30-9:30 p.m. Reservations: 941-249-8067 Prime Rib Dinner, Amvets 312 Sept. 15, 5to7 p.m. 7050 Chancellor Blvd. $12 Queen $14 King Adv. sales only by 9/13 SUNDAYNorth Port Moose, Football Sunday with the NFL package! Kitchen open from 12-5 with pizza,wings,sandwiches and pitchers specials! North Port VFW, Members & Guests, Open 10AM8PM, NFL Football. $0.25 off drafts, dom. btls. & 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 Wings & things, American Legion 254, members & Guests $5 wings & things 3-5, Np estates 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. adno=3608811-1 Where Shopping Makes Cents charlottecountychamber.org adno=3608810-1 For More information visit www.sun“ esta.net or call Nancy Jordan 941-468-5146 or nancysells” @aol.com$75 Team Entry Fee BIGTOYSales … Service … StorageMain Bed Race Sponsor: LOCATION: Venice Airport Festival Grounds REGISTRATION DEADLINE: October 9, 2018 PRIZES: Trophies & Gift Certi“ cates Check in: 8:30 am Race starts: 9:30 am adno=3610545-1 Impact Windows & Sliding Glass Doors FINANCING AVAILABLE 941-412-1883 € 150 Pond Cypress Rd. Venice € Free In-Home Estimates www.DoorDepotInc.com € Licensed and Insured CGC1520837 Residential & Commercial Accordion, Rolldown, Bahama, Colonial Shutters, Panels Entry Doors & Windows 2017 PROTECT YOUR HOME WITH HURRICANE RATED PRODUCTS. CALL NOW FOR A FREE IN-HOME ESTIMATE. THE AREAS LEADER IN GARAGE DOORS, WINDOWS, AND STORM PROTECTION adno=3611953-1 Shop the avenues and enjoy wine along the way. Get your $10 wristband before the day of, at Venice Wine and Coffee at 5 pm, day of, at the Kiosk in Centennial Park, or at the Burgundy Square Breezeway. New Dawn Travel presents the VIP Made in Italy Test Kitchen Experience One hundred people will enjoy off the menu pasta, antipasto, dessert & more! $20 per person, only 100 tickets available! adno=3611934-1 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=3611473-1 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

PAGE 14

The Sun | Saturday, September 15, 2018 www.yoursun.com E/N/C Page 3 OUR TOWN Honda Port Charlotte Honda adno=3611810-1

PAGE 15

Page 4 E/N/C www.yoursun.com The Sun | Saturday, September 15, 2018 OUR TOWNadno=3611711-1Advertisement Advertisement HOME GARDEN SUN COAST Hurricane season is in full force and there is action in the outskirts of the borders. The alarm may not be ringing in SWFL, however, the need of protection circles to the forefront of our minds. The Harpers Difference magni“ es customer relations, diversity of protection, and several opportunities to enhance your home. Harpers has assorted avenues to serve, not limited to our clients, all homeowners to insure the ultimate protection is in place. Providing inspections of roll downs, accordions, and other forms of protection, to all homeowners launches our passion of safety to all households. Our service division will inspect for faulty accordion functions, roll down track inspections, and veri“ cation of all other forms of protection. This is the Harpers Difference. Contact us today to experience the transformation of customer service. Our company has extended The DifferenceŽ into pool cages, screen enclosures, front entry ways and a quiver full of opportunities to impact your home. Before the next hurricane arrives, let us do an inspection on your pool cage. Are the screws rusted out and not holding to the full capacity needed? Have the joints and bracing become somewhat weakened by the toll of Florida weather? Perhaps your screening of your cage has weakened and become less than effective. Call Harpers for an expert quote and consultation in regards to pool cages, screen enclosures, aluminum anythingŽ that might need to have a Harpers inspection. In addition, The Harpers Difference includes an effort to offer education on the Three Point Homeowners Inspection. We have literature, ideas, programs and proven methods that would explain how to get your maximum deductions from your insurance company. We have educators, not sales people, who are passionate about instructing homeowners on all opportunities to expand in awareness of safety and savings. The Florida Hurricane Season lasts until Nov 30th. While Florence appears to be hitting North Carolina … it could have been us in South Florida. Contact Harpers today for a free, absolutely no obligation, no pressure inspection on all of your current protection. We will service each and every component of your protection system. Harpers repairs and services virtually all issues that arise with hurricane protection, screen enclosures and pool cages. Everyone wins; you will receive expert service on your home and we have the opportunity to show you The Harpers Difference.Ž We await your call @ 941-629-3490 to schedule your experience with our difference. www.harpers1980.com Like us on Facebook: Harpers Hurricane Protection & Screen Enclosures, and The Shutter Guy of SWFL THE HARPERS DIFFERENCE € 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 ank You for Voting Us #1 3785 Tamiami Trail Port Charlotte € 941624 0077 Punta Gorda € 941637 0777 25% OFF All Area Rugs with Hard Surface Purchases15 Months, 0% Interest Financing on Karastan Carpet Purchases(W.A.C. See Store.Ends 11/5/18)adno=3611802-1adno=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 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=3611752-1 O er Ends: 9/28/18 adno=3611763-1

PAGE 16

The Sun | Saturday, September 15, 2018 www.yoursun.com E/N/C Page 5OUR TOWNIt may be time for some of you to prepare for the upcoming Medicare open enrollment period for 2019. Open enrollment runs from Oct. 15 through Dec. 7. During open enrollment, you can make changes to various aspects of your coverage such as switch from Original Medicare to Medicare Advantage, or the other way around. You can also switch from one Medicare Advantage plan to another, or from one Medicare Part D (prescription drug) plan to another. If you didnt enroll in a Medicare Part D plan when you were “rst eligible, you may do so during the general open enrollment, although a late enrollment penalty may apply. There are other changes you can make also, but all the paperwork and choices may start to get complicated and confusing if you try to navigate things on your own. That is where our SHINE counselors come in handy. On Tuesdays from 12:30 p.m. until 4:30 p.m. and Wednesdays from 10 a.m. until 1 p.m., SHINE counselors are available to assist with Medicare enrollment. SHINE (Serving Health Insurance Needs of Elders) is a free program offered by the Florida Department of Elder Affairs and your local Area Agency on Aging. Specially trained volunteers can assist you with your Medicare, Medicaid, and health insurance questions by providing one-on-one counseling and information. SHINE services are free, unbiased, and con“dential. Please call the Elder Help Line to schedule an appointment at 866-413-5337. SHINE counselors are also available at the MidCounty Regional Library in Port Charlotte on Wednesdays from 11 a.m. until 2:30 p.m. by appointment. For more information about SHINE and what their organization does, you can check out www. ”oridashine.org.More on MedicareBlue Cross Blue Shield and United Health Care are also holding some informational sessions about Medicare open enrollment during October and November. You may contact Pam Bayuk at Blue Cross Blue Shield at 941-416-1847 for more information about their sessions. A United Health Care representative can provide you with information about their sessions by calling Jennifer Corris at 813-890-4562.Writers toolsThe Fiction Writers Tools Class meets at 11 a.m. Sept. 22 in the library conference room. Learn how to pace yourself to complete a novel in as little as a month. At this session, attendees discuss how to work on their bad guy charactersŽ and learn some computer tips. Tammie Diehl also has some information about publishers if you are interested in learning about 35 publishers now accepting work from new authors. Then anyone who wants to may share a short segment with the class and ask for suggestions; new members are always welcome. For more information about the class email our volunteer Tammie at tamiami”@comcast.net.Hurricane talkIf you are just getting ready to head out the door, dont forget about our Hurricane Preparedness seminar this afternoon at 1 p.m. Join Rob Duns, NBC2 Meteorologist, for a discussion about our Florida weather and hurricane preparedness. Learn how hurricanes form, what an average storm season looks like, what storm surge is, why you should evacuate, your zones, seasonal forecasts and preparedness tips. Hopefully there isnt too much storm activity this week or he may have to cancel. I hope to see you soon at the library! The Englewood Charlotte Library is at 3450 N. Access Road in the Tringali Recreation Complex off State Road 776.Check the library for Medicare open enrollment LyndaCITROEnglewood Charlotte Library Olga Fornasiero celebrated her 101st birthday at Brookdale Rotonda Senior Living On Sept. 10. Olga loves all the activities and socializing with others. She spent most of her time in Michigan sewing for the Ford Motor Company. This lady is one of a kind,Ž says her daughter. She survived the Depression and quit school to help her family by working to help support nine other siblings. She never ever stopped helping family. My mom is the best person I know. She is a grandma to two grandchildren, Jeana and Bobby, seven great-grandchildren, and six great-greatgrandchildren. She is loving, caring and kind and just plain awesome. May she have a wonderful 101st birthday. God Bless her!ŽHappy 101st birthday, Olga! PHOTO PROVIDED 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 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 2 My brethren, count it all joy when you fall into various trials, 3 knowing that the testing of your faith produces patience. 4 But let patience have its perfect work, that you may be perfect and complete, lacking nothing. 5 If any of you lacks wisdom, let him ask of God, who gives to all liberally and without reproach, and it will be given to him. 6 But let him ask in faith, with no doubting, for he who doubts is like a wave of the sea driven and tossed by the wind. James 1:2-6adno=3611777-1 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, FL adno=3610553-1

PAGE 17

Page 6 E/N/C www.yoursun.com The Sun | Saturday, September 15, 2018OUR TOWNSeveral of the minor league players with the Tampa Bay Rays organization took it upon themselves to be as active in the community as possible. On Thursday at Englewood Elementarys Family Reading Night “ve players from the Rays organization joined in the fun. Arturo Mujica, Seaver Whalen, Grant Kay, Anthony Banda and Wilson Garcia helped out with the family mileage club where families are encouraged to exercise together. The players posed for pictures, signed autographs and walked with the families.Rays players welcomed in Englewood Wilson Garcia autographs Cohen Slatterys cast. Deb, Adam, and Charlie Mann have a little fun with the Tampa Bay Rays. The Tampa Bay Rays walk a lap with the students of Englewood Elementary School at Family Reading Night on Thursday. SUN PHOTOS BY TIM KERN Kaleb Velasquez poses for a picture with Arturo Mujica, Seaver Whalen, Grant Kay, Anthony Banda and Wilson Garcia. By GARY BROWNSUN CORRESPONDENTENGLEWOOD „ The Englewood SKY Middle School volleyball team couldnt have had a better start to the season than it did Tuesday against visiting Sarasota Military Academy. The Storm led all the way in both games, controlling all facets of the match. They led 7-4 early in the “rst game. Presley Engelauf served 8 points, as Englewood SKY outscored the visitors 12-1 to take a 19-5 advantage and cruised in for the easy victory. In the second game, it was more of the same. The Storm led 5-4, then reeled off 13 straight points for an 18-4 edge. Rylie Thibideau served 11 points for the Storm and led all players in that category. We passed well,Ž said Storm coach Charlene Krause. And we also served well. That was a big key for us.Ž Wednesday, Englewood defeated visiting Imagine School of North Port 25-20, 25-22. MacKenzie Kelly led the Storm serving with 6 points in the “rst game. Engelauf led the Storm in the second game by defending the net and playing aggressively. The Storm volleyball team will play visiting Venice Christian School for varsity and junior varsity matches Monday. The competition will start at 4 p.m.Flag footballThe Storm ”ag football team opened its season Tuesday at the Englewood Sports Park, losing to Sarasota Military Academy 32-6. Erica Olson is the Storm head coach.The Storm will have a short season, followed by the Florida Sun Coast League playoffs Oct. 16-18.Storm volleyball team opens with big wins STORM FLAG FOOTBALL 2018€ Sept. 25 at SLA, 4 p.m. € Sept. 27, Sarasota School of Arts and Sciences, 4:45 p.m. € Oct. 2, at Rowlett, 4:45 p.m. € Oct, 9. SKY Venice, 4 p.m. € Oct 16-18, league playoffs. STORM VOLLEYBALL 2018€ Sept. 17, Venice Christian School, varsity and JV, 4 p.m. € Sept. 19, HEAT, 3:30 p.m. € Sept. 20, Lincoln, 4:30 p.m. € Sept. 25, at SLA, 4 p.m. € Oct. 2, at Rowlett, 4 p.m. € Oct. 8, at PCS, 4:45 p.m. € Oct. 9, SKY Venice, 4 p.m. € Oct 16. league playoffs. By GARY BROWNSUN CORRESPONDENTENGLEWOOD „ The Englewood Cats Pop Warner Junior Varsity division Panthers and Mitey Mite Bobcats will take on Port Charlotte Bandits today at Franz Ross Park in Murdock. Both teams are winless at 0-3, but perhaps things are looking up for them. Last Saturday, the Cats Panthers junior varsity team lost to visiting Sarasota 38-8. Zach Lose ran back the opening kickoff for a 70-yard Panthers touchdown. Ashton Tucker kicked the 2-point conversion. But that was all Englewood could score. The visitors controlled play the rest of the way. Still, it was the “rst time either Englewood team has scored in a game this season. We moved the ball pretty well,Ž said Panther head coach Lonne Moore. But we made some turnovers and that hurt us. Our defense did well.Ž The Panthers still have good numbers on their team. Around 25 players went through practices Tuesday and their optimism seemed high. The Catss Bobcats Mitey Mite team fell to Sarasota, 28-0. But Sarasota has always had strong teams. The three losses the teams have were to division 2 teams. Port Charlotte is a division 3 team as is Englewood, so the Cats chances could be better.Lemon Bay JVLemon Bay High Schools junior varsity team returns to action Sept. 19 when they host Cardinal Mooney. The Manta Rays are 1-2 on the season. They defeated Hardee 8-6 in the season opener, but lost to Charlotte and Port Charlotte in the next two games. The Manta Rays were missing nine starters because of injuries going into the Port Charlotte game, but hope to have them back against Cardinal Mooney.Englewood Cats, PC Bandits face off today adno=3611807-1 NOTICE OF PUBLIC HEARING PROPOSED ORDINANCE OF THE CITY OF NORTH PORT, FLORIDANOTICE IS HEREBY GIVEN that on Tuesday, September 11, 2018 at 1:00 P.M. or shortly thereafter, Ordinance No. 201834 was read for “ rst reading in the City Chambers located at 4970 City Hall Boulevard, North Port, Florida, with the second and “ nal reading to be held on Tuesday, September 25, 2018 at 6:00 P.M. or shortly thereafter in the City Chambers located at 4970 City Hall Boulevard, North Port, Florida ORDINANCE NO 2018-34 AN ORDINANCE OF THE CITY OF NORTH PORT, FLORIDA, AMENDING THE CODE OF THE CITY OF NORTH PORT, FLORIDA REGARDING THE INSTALLATION, MAINTENANCE, TESTING, AND PENALTIES RELATED TO CROSS-CONNECTION CONTROL DEVICES BY AMENDING CHAPTER 78 … UTILITIES, ARTICLE V … CROSS-CONNECTION CONTROL, SECTION 78-125 … TITLE, SECTION 78-127 … REFERENCES, SECTION 78-129 … CROSSCONNECTION CONTROL PROGRAM, SECTION 78-130 … NONCOMPLIANCE, AND SECTION 78132 … NOTICES; PROVIDING FOR ADOPTION; PROVIDING FOR CONFLICTS; PROVIDING FOR SEVERABILITY; PROVIDING FOR CODING; AND PROVIDING AN EFFECTIVE DATE. These meetings will be held in the North Port City Chambers, North Port Florida in public session on the date, time and location speci“ ed to consider the following Ordinance and proposed passage thereof: The proposed Ordinances may be inspected by the public at the Municipal Building during the hours of 8:00 a.m. and 5:00 p.m. on Monday through Friday. All interested parties may attend the meeting and be heard with respect to the proposed Ordinances. No stenographic record by a certi“ ed court reporter is made of these meetings. Accordingly, anyone seeking to appeal any decisions involving the matters noticed herein will be responsible for making a verbatim record of the testimony and evidence at these meetings upon which any appeal is to be based. Kathryn Peto Interim City ClerkPublish … September 15, 2018 NOTICE OF PUBLIC HEARING PROPOSED ORDINANCE OF THE CITY OF NORTH PORT, FLORIDANOTICE IS HEREBY GIVEN that on Tuesday, September 11, 2018 at 1:00 P.M. or shortly thereafter, Ordinance No. 2018-53 was read for “ rst reading in the City Chambers located at 4970 City Hall Boulevard, North Port, Florida, with the second and “ nal reading to be held on Tuesday, September 25, 2018 at 6:00 P.M. or shortly thereafter in the City Chambers located at 4970 City Hall Boulevard, North Port, Florida ORDINANCE NO 2018-53 AN ORDINANCE OF THE CITY OF NORTH PORT, FLORIDA, AMENDING THE CODE OF THE CITY OF NORTH PORT, FLORIDA, CHAPTER 2 … ADMINISTRATION, ARTICLE V … EMPLOYEE BENEFITS, DIVISION 5 … POLICE OFFICERS PENSIONS, SECTION 2-261 … PRERETIREMENT DEATH, SECTION 2-264 … OPTIONAL FORMS OF BENEFITS, SECTION 2-283 … DEFERRED RETIREMENT OPTION PLAN, AND SECTION 2-286 … SUPPLEMENTAL SHARE PLAN RETIREMENT BENEFIT; PROVIDING FOR SEVERABILITY; PROVIDING FOR CONFLICTS; PROVIDING FOR CODING OF AMENDMENTS; AND PROVIDING AN EFFECTIVE DATE. These meetings will be held in the North Port City Chambers, North Port Florida in public session on the date, time and location speci“ ed to consider the following Ordinance and proposed passage thereof: The proposed Ordinances may be inspected by the public at the Municipal Building during the hours of 8:00 a.m. and 5:00 p.m. on Monday through Friday. All interested parties may attend the meeting and be heard with respect to the proposed Ordinances. No stenographic record by a certi“ ed court reporter is made of these meetings. Accordingly, anyone seeking to appeal any decisions involving the matters noticed herein will be responsible for making a verbatim record of the testimony and evidence at these meetings upon which any appeal is to be based. Kathryn Peto Interim City ClerkPublish … September 15, 2018 adno=3611809-1 adno=3611808-1 NOTICE OF PUBLIC HEARING PROPOSED ORDINANCE OF THE CITY OF NORTH PORT, FLORIDANOTICE IS HEREBY GIVEN that on Tuesday, September 11, 2018 at 1:00 P.M. or shortly thereafter, Ordinance No. 2018-52 was read for “ rst reading in the City Chambers located at 4970 City Hall Boulevard, North Port, Florida, with the second and “ nal reading to be held on Tuesday, September 25, 2018 at 6:00 P.M. or shortly thereafter in the City Chambers located at 4970 City Hall Boulevard, North Port, Florida ORDINANCE NO 2018-52 AN ORDINANCE OF THE CITY OF NORTH PORT, FLORIDA RELATED TO ORGANIZATIONAL RESTRUCTURE, TRANSFERRING CERTAIN DIVISIONS TO THE CITY MANAGERS OFFICE, DEACTIVATING THE GENERAL SERVICES DEPARTMENT, AND CREATING THE PARKS & RECREATION DEPARTMENT; PROVIDING FOR CONFLICTS; PROVIDING FOR SEVERABILITY; AND PROVIDING AN EFFECTIVE DATE. These meetings will be held in the North Port City Chambers, North Port Florida in public session on the date, time and location speci“ ed to consider the following Ordinance and proposed passage thereof: The proposed Ordinances may be inspected by the public at the Municipal Building during the hours of 8:00 a.m. and 5:00 p.m. on Monday through Friday. All interested parties may attend the meeting and be heard with respect to the proposed Ordinances. No stenographic record by a certi“ ed court reporter is made of these meetings. Accordingly, anyone seeking to appeal any decisions involving the matters noticed herein will be responsible for making a verbatim record of the testimony and evidence at these meetings upon which any appeal is to be based. Kathryn Peto Interim City ClerkPublish … September 15, 2018 NOTICE OF PUBLIC HEARING PROPOSED ORDINANCE OF THE CITY OF NORTH PORT, FLORIDANOTICE IS HEREBY GIVEN that on Tuesday, September 11, 2018 at 1:00 P.M. or shortly thereafter, Ordinance No. 2018-29 was read for “ rst reading in the City Chambers located at 4970 City Hall Boulevard, North Port, Florida, with the second and “ nal reading to be held on Tuesday, September 25, 2018 at 6:00 P.M. or shortly thereafter in the City Chambers located at 4970 City Hall Boulevard, North Port, Florida ORDINANCE NO 2018-29 AN ORDINANCE OF THE CITY OF NORTH PORT, FLORIDA, AMENDING THE CODE OF THE CITY OF NORTH PORT, FLORIDA, CHAPTER 2 … ADMINISTRATION, ARTICLE II … CITY COMMISSION, DIVISION 2 … MEETINGS, SECTION 2-54 … TYPES AND SCHEDULE OF MEETINGS, AND SECTION 2-55 … AGENDA, RELATING TO THE CONDUCT OF SPECIAL MEETINGS; PROVIDING FOR SEVERABILITY; PROVIDING FOR CONFLICTS; PROVIDING FOR CODING OF AMENDMENTS; AND PROVIDING FOR AN EFFECTIVE DATE. These meetings will be held in the North Port City Chambers, North Port Florida in public session on the date, time and location speci“ ed to consider the following Ordinance and proposed passage thereof: The proposed Ordinances may be inspected by the public at the Municipal Building during the hours of 8:00 a.m. and 5:00 p.m. on Monday through Friday. All interested parties may attend the meeting and be heard with respect to the proposed Ordinances. No stenographic record by a certi“ ed court reporter is made of these meetings. Accordingly, anyone seeking to appeal any decisions involving the matters noticed herein will be responsible for making a verbatim record of the testimony and evidence at these meetings upon which any appeal is to be based. Kathryn Peto Interim City ClerkPublish … September 15, 2018 adno=3611805-1

PAGE 18

The Sun | Saturday, September 15, 2018 www.yoursun.com C Page 7By KAYLA GLEASONSTAFF WRITERAt a school that continues to offer a unique academic experience, Florida SouthWestern Collegiate High School has reinvented the open house. In fact, they dont even call the event an open house, its Parent Go Back to SchoolŽ Night. Instead of the standard meet and greet prior to the “rst day „ where parents, students and teachers alike arent really sure what to expect in the classroom „ FSW holds its parent night a few weeks after school has started and everyone has had the chance to settle in. We bring the parents in and make them feel like theyre back in school with each teacher going through little 10-minute lessons with them,Ž said Principal Michelle Wier. Parents get to actually see teachers teaching styles opposed to just meeting them. They get a better feel of the classroom climate that way.Ž Students at the collegiate high agree that its a great way to create better communication and understanding between home and school. My mom always asks me about what I did in school but this way, she can see for herself what teachers and assignments are like,Ž said sophomore Amy Enberg. Meghan Craig, a junior, added: They can picture who the teacher is when I come home and talk about them or my homework or anything.Ž The night has been an annual event for at least eight years and the teachers have really taken to it, making the most of their 10 minutes with the families. This is my “rst year and, when I started, everyone told me that this was something I had to keep. This is something the staff is truly passionate about doing,Ž Wier said. Walking into each classroom felt like stepping back in time, with smoky science experiment smells evoking a sense of nostalgia among once-high schoolers. Its fun for the parents, it takes them back,Ž said English teacher Janie Clark. She also teaches “lm and journalism courses, instructing parents in everything from reading the Declaration of Independence to taking a movie genre survey. Galina Clarke, a chemistry teacher starting her “rst year at the high school, had parents investigating physical and chemical changes by burning paper, mixing solutions and grinding crystals. It lets them play a little and have a little insight. Especially in a science class, it might not always be easy for a student to describe what theyre working on, the experiments theyre doing,Ž she said. Throughout the night, parents raced from classroom to classroom, the hallways quieting to a hush during each period just as they would during real school hours, Wier remarked. Even a faux-lunch of cookies and water was served after third period. We do have an informal open house before school starts but we think this is much more valuable,Ž Wier said. We plan on continuing to do this every year.Ž Visit www.fsw.edu/wp/ cchs for more information on FSW Collegiate.Email: kgleason@sun-herald.comShe encouraged her to make the “rst Friday night of each month at Patsys Caribbean Delight, 320 Tamiami Trail, Port Charlotte, a Caribbean Friday from 6 p.m. to 11 p.m., with reggae, dancing and island food and drink specials. One reviewer of the event raved about mouthwatering oxtail, curry shrimp and cabbage. I felt like I was on a vacation to the islands.Ž Patsys working on building awareness, because people dont realize shes there,Ž said Dee. Theres also no one place where we can go to raise awareness about events like these.Ž Heres one. € Sept. 15 Shirley Castillo manager of El Rincn del Mofongo 2395 Tamiami Trail, Port Charlotte, described their weekly Latin Night, every Saturday from 9 p.m. to 2 a.m. We party, and we play our own music. We have a pretty big clientele that comes every Saturday. We serve beer and wine and also fried food. Our people love that.Ž € Sept. 29 Take a day trip to the islands all day and night on Saturday, Sept. 29 Starting at noon, the Caribbean Jerk and Cultural Festival runs until 8 p.m. in Laishley Park, Punta Gorda. The event features the regions top live Caribbean performers „ including Queen of ReggaeŽ Marcia Grif“ths a backup vocalist for Bob Marley „ along with authentic Caribbean cuisine and cocktails. VIP tickets are $20 or $30, $40 at the gates. General admission tickets are $10 or $15, $20 at the gate. Children 12 and under are free. Then you can limbo on over to Callaloo Caribbean Restaurant & Bar 5500 Deltona Drive, Punta Gorda, for Caribbean Saturday, with DJ Rodney from 7 to 11 p.m. Trinidadian owner Ophelia Rosen hopes to keep the party going by scheduling a DJ at the end of every month. Send restaurant and bar news and recommendations to columnist Sue Wade at suewade47@aol. com.OUR TOWNSUEFROM PAGE 1 Right: Restaurant representatives Bill Reid (Boca Royale), John Mazza (Farlows), Rina Remmers (Nicolas) and Mario Kinsey (Mango Bistro) listen to Englewood Chamber of Commerce executive director Ed Hill at the launch party for Lets Eat! Englewood. SUN PHOTOS BY SUE WADEPat Hillard, owner of Patsys Caribbean Delight, on Tamiami Trail just south of Fuccillo Kia.money to help fund trips to the Rise youth conference in November at the Rosen Shingle Creek Resort in Orlando, according to a press release from the bank. Thousands of students from junior high through college attend the conference, which features inspirational speakers and worship teams. Community Life Center is located at 19048 Edgewater Drive, Port Charlotte. For additional information on the car wash, call 863-993-5202.SWFL Area Agency on Aging turns 40A nonprofit organization that serves senior citizens in the area celebrated 40 years last week. The Southwest Florida Area Agency on Aging for Southwest Florida (AAASWFL) works to connect adults who are 60 or older, along with people with disabilities, with resources and assistance. AAASWFL was officially born Sept. 12, 1978, and aside from celebrating a birthday, the organization also announced it accepted its 500,000th call last week to its Elder Helpline. The toll-free helpline has been around since 2003, and last year it logged 64,000 calls, according to a release from AAASWFL. Most callers to the helpline in 2017-2018 were from Lee County, or about 42 percent. And according to AAASWFL, about 21.4 percent of callers were from Sarasota County, 11.8 percent were from Collier County, 11.4 percent were from Charlotte County, 6.4 percent were from Hendry, Glades and DeSoto counties, and the rest were from outside the area or state. The Elder Helpline accepts calls Mondays through Fridays from 8 a.m. to 5 p.m., excluding holidays. AASWFL also screens older adults to see if theyre eligible for government-funded home and community based services. For more information call 866-413-5337, or visit www.aaaswfl.org. „ Compiled by Andrea Praegitzer. Email News of Note and .JPEG photos to Apraegitzer@ sun-herald.com.BALDFROM PAGE 1 PHOTO PROVIDEDLeft: Samuel Kiburz, a portfolio manager at Charlotte State Bank & Trust, presents a Grandparents Day gift basket to Mary Weiss, who won it in a drawing at the Punta Gorda oce of the bank. The bank held basket drawings at its half dozen oces in celebration of National Grandparents Day on Sept. 9. Florida SouthWestern parents back in class SUN PHOTO BY KAYLA GLEASONPrincipal Michelle Wier introduces teachers to the parents. Bicycle/Pedestrian/Trails Advisory Committee … Sept. 18, 5:30 p.m., Training Room, First Floor, Administration Center, 1660 Ringling Blvd., Sarasota. Call 941-861-0945 Development Services Advisory Committee … Sept. 19, 3 p.m., Conference Room 2, Sarasota County Operations Center, 1001 Sarasota Center Blvd., Sarasota. Call 941-861-6637 Early Learning Coalition Board of Directors … Sept. 19, 6 p.m., Conference Room A/B, Brown Awning Bldg., School Board of Sarasota County, The Landings, 1980 Landings Blvd., Sarasota. Call 941-954-4830, Ext. 115 Englewood Community Health Action Team (Englewood CHAT) … Sept. 18, 9:30-11 a.m., St. Davids Episcopal Church, 401 S. Broadway St., Englewood. Call 941-861-2779 Englewood Community Redevelopment Area (CRA) Advisory Board West Villages Tour, Braves Stadium … Sept. 18, 9:30 a.m. to noon, 19503 S. West Villages Parkway, #14, Venice. Call 941-473-9795 General Contractors Licensing & Examining Board … Sept. 20, 2 p.m., Conference Room 1, Sarasota County Operations Center, 1001 Sarasota Center Blvd., Sarasota. Call 941-861-5214 National Public Lands Day 2018 … Sept. 22, 8:30-11:30 a.m., Celery Fields Regional Stormwater Facility, 6893 Palmer Blvd., Sarasota. Call 861-5000 Planning Commission Meeting … Sept. 20, 5 p.m., Commission Chamber, Robert L. Anderson Administration Center, 4000 S. Tamiami Trail, Venice. Call 941-861-5000 … LIVE TV and Webcast Sarasota Soil & Water Conservation District Board Work Session … Sept. 19, 3 p.m., Conference Room, Manasota Service Center, 6942 Professional Pkwy. E., Sarasota. Call 941-907-0011 Tourist Development Council … Sept. 17, 4 p.m., Think Tank, Third Floor, Administration Center, 1660 Ringling Blvd., Sarasota. Call 941-861-5035 … LIVE TV and Webcast Value Adjustment Board (VAB) Petitioner Hearings … Sept. 26 and Oct. 2, 9 a.m., Suite 210, Board Records Conference Room, Second Floor, Administration Center, 1660 Ringling Blvd., Sarasota. All hearing schedules are subject to change. Call 941-861-5279 Water and Sewer Advisory Committee … Sept. 20, 9 a.m., Conference Room 6, Sarasota County Operations Center, 1001 Sarasota Center Blvd., Sarasota. Call 941-861-0660 Waterways Advisory Council … Sept. 18, 2 p.m., Colonial Oaks Park, 5300 Colonial Oaks Blvd., Sarasota. Call 941-232-5541Disaster help available for small businesses impacted by red tide Low-interest Economic Injury Disas ter Loans from the United States Small Business Administration (SBA) are available to Florida small busi nesses, small agricultural cooperatives, small agricultural businesses impacted by the red tide algal bloom beginning Nov. 1, 2017. SBA Administrator Linda McMahon made the loans available in response to a letter from Gov. Rick Scott on Aug. 21, requesting disaster declara tion by the SBA. The declaration includes Sarasota County and other neighboring coun ties in Florida. SBAs customer service representatives will be available to answer questions about the disaster loan program and help individuals complete their applications, at the Business Recovery Center located at Bee Ridge Park, 4430 South Lock wood Ridge Road. The Business Recovery Center hours are 9 a.m. to 6 p.m., Monday through Friday; and 10 a.m. to 2 p.m. on Saturday. tions for economic injury is June 4, 2019. For more information, call the Sarasota County Contact Center at 941-861-5000.adno=3611467-1 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=3611786-1

PAGE 19

One look at this 1995 Chevrolet Silverado half-ton pickup truck that was tastefully modi“ ed by the original selling dealer and youll agree it is unique. Matter of fact, in all my writing about light-duty trucks, Ive never seen one that was as attractive. Starting with the spoiler under the regular front bumper, the metal sun shield over the tinted glass windshield, elaborate running board that becomes part of the neatly ” ared rear fenders all add up to contributing to a classy machine. Its large, 17-inch, “ ve-spoke American racing wheels using oversize wide tires also silently say look at me.Ž The bed is covered with a heavy-duty “ berglass lift-up cover, a fully carpeted ” oor, side panels and pull-down deck door. The whole truck is painted Penn State blue and silver. The interior door panels, dash and front seat are original, showing very little wear despite the odometer registering 176,000 miles. Plus, the radio and sound system come through like new. The 5 liter V-8 GM engine has never been rebuilt and runs smooth and powerful, probably by having the oil changed often along with other maintenance. The same with the automatic transmission and GM heavy-duty rear plus suspension parts. Of course, being garaged Im sure added to its longevity prior to the Silverado being owned by Englewood residents Robert and Nancy Welshans during 2006. Seems Bob had watched a friend (the original owner) driving it for a long time, always telling him if it were for sale he wanted the opportunity to buy it. Finally the man called and announced he was ready to sell and they made a quick deal. After bringing it home, the Welshans created the nickname Penn State ChariotŽ and began a thorough clean-up inside and out, plus added the fancy wheels along with new tires. Personally, this couple were high-school sweethearts and went on to be married, now 57 years. They have four children, “ ve grandchildren plus four great-grandchildren. Bobs former occupation for 42 years was in sales and service of industrial tools until retiring. He also was co-owner with Nancy of a 100-acre farm growing “ eld crops, mainly potatoes and Christmas trees, which she managed until retiring also. They owned a getawayŽ house here since 2010 and “ nally moved to Florida full time July 2017. Look for them out and about at auto-related events.Winning VettesThe following Vettes were winners at the Englewood Pioneer Days Annual All Corvette Show held Sept. 3. Information is reported by Diana Woodruff, coordinator of the car shows for Sunday and Monday. A total of 37 Corvettes were there. The oldest was a 1956 owned by Eric DeVaughn. The newest was a 2018. The winners: C-1 1961 Red and White owned by Cade Gervais of the Harbor Corvette Club; C-2 1963 Gold owned by Bruce Seeley of the Venice Corvette Club; C-3 1969 Red Stingray owned by John Wyville with no club af“ liation; C-4 1990 Red and White owned by Alan Bohling of the Peace River Corvette Club; C-5 1998 Indy Pace Car owned by Peter Gollmer of the Venice Corvette Club; C-6 2010 Blue owned by Joe Hayden with no club af“ liation; C-6 2010 Red owned by Jim Hines of the Venice Corvette Club; C-7 2016 White owned by William Wannall of the Peace River Corvette Club; C-7 2018 owned by Ben DuBois of the Venice Corvette Club and Best Convertible 2017 Black and Blue owned by Robert Holzbeierlein of the Venice Corvette Club. Note the low registration was due to the threat of inclement weather. Should a bad storm or hurricane come here, wrap up your dream car(s) in old comforters available at the Punta Gorda Salvation Army Thrift Store or other places that have similar Unique prize-winning Chevy pickup Page 8 E/N/C www.yoursun.com The Sun | Saturday, September 15, 2018OUR TOWNWHEELS PHOTOS BY LEE ROYSTONFront view of streamlined, dealer-modi“ ed 1995 Chevy Silverado pickup truck. Note the front spoiler below bumper, wide running board, large outside mirrors outside sun visor and tinted glass.ROYSTON |12 The 1995 Chevy Silverado is owned by Englewood residents Robert and Nancy Welshans. Upcoming eventsSaturday, Sept. 15, 9 a.m. to 1 p.m. Muscle Car City Monthly Car Show, 10175 Tamiami Trail, Punta Gorda (former Sweetbay Plaza). Free to show car owners and the public. Top 6 trophies will be awarded. Music by Toms Traveling Tunes. Memorabilia Store and Indoor Car Corral open at no charge. For more information, contact April Patchell, General Manager at 941-575-5959. Sunday, Sept. 16, 11 a.m. to 2 p.m. Tire Kingdom, 2500 Tamiami Trail, Punta Gorda. 7th Anniversary collector Car Display by Vintage Motor Car Club of America SW, Florida Region. Open to any year make or model collector cars, trucks or motorcycles at least 23 years old. Complimentary lunch to show participants provided by NAPA and other benefits from both companies. The public is invited at no charge. Stop by and see transportation vehicles of yesteryear on exhibit. For more information, all 941-626-4452. Thursday, Sept. 20, 4:30 to 8 p.m. Downtown Punta Gorda Merchants Third Thursday Wine Walk Collector Car Display, 149 W. Marion Ave., Punta Gorda (between F.M. Dons and the Big Blue Turtle) by Vintage Motor Car Club of America, SW Florida Region. Non-modified vehicles at least 20 years old and special interest automobiles welcome. This has been our only location for the past 10 years. Dont be confused by others. Lee or Don Royston 941-626-9359 or 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 at www.larrycruisinlist-swfl.com for all the details. Similar but somewhat different hobby happenings, log onto www.musclecarcity.net. You may also contact the DJs Tommy Brooks 941-815-6204 or Randy Wright at 941-380-0650. Don Royston is president of the Vintage (formerly Veteran) Motor Car Club of America, SW Florida Region and may be reached at 941-626-4452 or leekr42@embarqmail.com. adno=3611133-1 adno=3611131-1 NOTICE OF PROPOSED TAX INCREASEThe City of North Port has tentatively adopted a measure to increase its property tax levy.Last years property tax levy: A. Initially proposed tax levy .....................$12,777,689 B. Less tax reductions due to Value Adjustment Board and other assessment changes ...........................$ 289,358 C. Actual property tax levy .........................$12,488,331 This years proposed tax levy ....................$14,093,894All concerned citizens are invited to attend a public hearing on the tax increase to be held on:September 20, 2018 6:00 P.M. City of North Port City Hall 4970 City Hall Boulevard North Port, FloridaA FINAL DECISION on the proposed tax increase and the budget will be made at this hearing.

PAGE 20

The Sun | Saturday, September 15, 2018 www.yoursun.com E/N/C Page 9OUR TOWN 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 GETTEL AUTOMOTIVE OF CHARLOTTE COUNTY 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 ..............$89002009 Nissan Murano Stk#NL13841A .......$94952015 Nissan Sentra Stk#T492506A ..........$95842013 Chevrolet Cruze Stk#G360031B ...........$97882013 Nissan Altima Stk#ZC1365A ...........$98662013 Hyundai Elantra Stk#G621945A .....$99492014 Mazda CX-5 Sport Stk#G263732C ....$99952013 Chevrolet Captiva Sport Stk#G646436A .$10,111Dodge Charger SE Stk#G153078A .........$10,7082012 Ford Fusion Stk#NL30339A .........$10,848PRE-OWNED SPECIALSPLUS OVER 500 PRE-OWNED VEHICLES Gettel Toyota of Charlotte County GettelToyotaofCharlotteCounty.comYOUR CHOICE PER MONTH$110 2018 CAMRY LE 2018 RAV4 LE 2018 TACOMA SR5 Gettel Chevy Buick GMC GettelChevrolet.com$12,000OFF 2018 CHEVY SILVERADO 1500 DOUBLE CAB LTZ $8900OFF2018 CHEVY EQUINOX FWD PREMIER Gettel Lincoln GettelLincoln.comPER MONTH$269PER MONTH$279 2018 LINCOLN MKC SELECT 2018 LINCOLN MKZ PREMIERE Gettel Mitsubishi ALLNEW 2018 MITSUBISHIECLIPSE CROSS ES AWDGettelMitsubishi.com$189/MO With approved credit. 36 month lease with $3909 (MKZ $3919) due at signing including $0 security deposit. 10,500 miles per year allowed, 20¢ per mile thereafter. Excludes tax, tag, title fee, $899 pre-delivery service fee and $185 electronic tag fee. See dealer for details. Expires 9/30/2018. With approved credit. 36 month leases with $4388 due at signing including $0 security. 12,000 miles per year, .20¢ per mile thereafter. Excludes tax, tag, title fee, $899 pre-delivery service fee and $185 electronic tag registration fee. See dealer for details. Expires 9/30/2018. Price plus tax, tag and applicable fees. Dealer retains all rebates. Must nance with GM Financial. Includes factory incentives and dealer discount. $899 dealer fee applies. See dealer for details. Expires 9/30/18. With approved credit. 36 month leases with $5000 due at signing including $0 security. 12,000 miles per year, .20¢ per mile thereafter. Excludes tax, tag, title fee, $899 pre-delivery service fee and $185 electronic tag registration fee. See dealer for details. Expires 9/30/2018.STK#G254473 MSRP: $50,480 VIN: 5LJUL21567 WITH $2995 DOWN PAYMENT VIN: 3LJR622359 WITH $2995 DOWN PAYMENT STK#G414821 MSRP: $34,920adno=3611338-1_V2

PAGE 21

Page 10 C www.yoursun.com The Sun | Saturday, September 15, 2018OUR TOWN By KAYLA GLEASONSTAFF WRITEROn Aug. 23, a Charlotte County school bus with 14 passengers on board from the Charlotte Harbor Center went up in flames. Luckily, no one was injured in the incident thanks to practiced evacuation drills and the efforts of nearby residents. Angelica and Arlene Romero, Danielle Anderson, Chuck Valente, bus driver Vinny Adamo and ESE bus aide Lisa Downs were awarded at a recent Charlotte County Public Schools board meeting for their selfless efforts. We are very fortunate today to be celebrating the students who were saved,Ž said Transportation Director Tony Conte. They say it takes a village to raise a child and we are here today to recognize those villagers.Ž Mike Riley, CCPS spokesperson, added: The reality of this situation is that these heroes saved the lives of the 14 children who were on that bus.Ž Thank you to our brave and determined heroes,Ž he said. Email: kgleason@sun-herald.comSchool bus fire heroes honored SUN PHOTO BY KAYLA GLEASONTransportation Director Tony Conte stands with bus “re heroes Angelica and Arlene Romero, Danielle Anderson, bus driver Vinny Adamo and ESE bus aide Lisa Downs. Chuck Valente, who helped pull children from the bus, was unable to attend. Yourtrashmaybesomeonestreasure!SellitintheClassifieds!Call941-429-3110tofindouthow! Looking For Something? Find it in the Classifieds! Praise AUTOMOTIVEComplete Auto Service up to 5qts 5W30 synthetic blend) Tire Rotation 24 Point Inspection $41.95 Value for $21.95 Prices Subject to Change Cartridge “ lter$2 extra $ 20 OFFMV-52701 LUBE OIL & FILTER CHANGE 473-14942769 Worth Ave., Englewood, FLA/C Experts Brake Service Software Updates Alignment Service Computer Diagnostics Steering & Suspension adno=3607584-1 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!941-4 2 9-311 0 941-4 2 9-3 0 19 www.yoursun.com Patty Gillespie RE/ M AX Anchor Realty I highly recommend advertising in the Sun Newspaper, and cant say enough good about what a delight it is to deal with Laura Robins Ive been advertising in the Real Estate Marketplace section for 10+ years and certainly feel I get a very strong return for my investment.ŽBroker/Associate, REALTOR GRI, SRES, e-PRO, CSS 148 50 Tamiami Trail North Port, FL 34 2 8 7 941-8 75 2755adno=3611632-1 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=3611793-1 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 Dr. Alvaro R. Bada, M.D.Murdock Circle Executive Center18308 Murcock Circle, Suite 101, Port Charlotte, FL 33948 Board Certi“ ed General Surgeon Fellow American College of Surgeons da Vinci Robotic Surgery Hemorrhoids Hernia Repair Colon & Rectal Surgery Gallbladder Problems Surgery for Gerd Gastro Intestinal Surgery Appendectomy Colonoscopy Esopho Gastro Dilitation/EGD Breast Surgery Skin Lesions Skin Cancer Surgery adno=3606766-1Call Now (941) 255-0069www.badamd.com

PAGE 22

The Sun | Saturday, September 15, 2018 www.yoursun.com E/N/C Page 11 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 $ 22,999 2017 FORD MUSTANG #M18235A NOW! NOW!13,000 MILES 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 NOW! 2010 LINCOLN NAVIGATOR # LA5682A SAVE $4,000 SAVE $3,000 2012 FORD FUSION $ 9,450 $ 8,499 2016 KIA SOUL 2003 MAZDA MX-5 MIATA SE 2012 FORD FOCUS 2012 DODGE JOURNEY SXT $ 8,950 2009 LINCOLN MKS $ 5,950 2003 LEXUS ES 300 $ 9,450 2008 LINCOLN MKX 2011 HYUNDAI ELANTRA LTD UNDER $10,000 VALUES FEATURED DEALS OF THE WEEK ONE OWNER 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#L18183B NOW!#L8532PA NOW!#L8545PA NOW!#L8543PA NOW! 2011 NISSAN ALTIMA $ 12,950 2013 SUBARU OUTBACK SAVE $3,000 #LA5631B $ 20,950 $ 16,950 NOW!2015 MINI COOPER SŽ # L18313A $ 14,950 SAVE $3,000 N O W O O O O O O O W W W W O O N N O O O O O W W ! W W W W W W! $ 8,699 O W W W W W ! W ! W W W W W W ! $ 7,388 OW OW O W W W W ! W W W W W W W $ 6,795 O O O O W W W W W W W W O W W W W W W O W W W W W! $ 6,599 $ 5,899 $ 7,399 N O O W W O O O O W W O O O W W W W W W $ 8,950 2009 MAZDA 6 2007 LEXUS ES 350 ONLY 35K MILES! NOW! NOW!#M18547PA #M18152Aadno=3611343-1

PAGE 23

Page 12 E/N/C www.yoursun.com The Sun | Saturday, September 15, 2018 OUR TOWNproducts at low prices. I did this plus three baby crib mattresses resulting in only some damage from drywall falling on one of my convertibles stored in the home garage. There was damage but compared to other friends who took no action mine were much less. Remember the old adage better safe than sorryŽ or an ounce of prevention is worth a pound of cure!ŽHave any unwanted trophies?Please call 941-626-4452 to arrange for pick up or delivery. They will be rebuilt and used in the future.ROYSTONFROM PAGE 8 Side view showing 17-inch American 5-spoke racing wheels nicknamed the Penn State ChariotŽ in Penn State colors blue and silver owned by Bob and Nancy Welshans of Englewood, formerly of State College Township, Pennsylvania. PHOTOS BY LEE ROYSTONView from the drivers seat, with leather-covered, steering wheel with Chevy emblem; automatic shifter on column and heavy-duty fabric seats. A 5-liter original fuel injected engine showing alternator, power steering components and AC compressor of the 1995 Chevy Silverado pickup truck. 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 adno=3610836-1 adno=3611708-1 Dr. Lawrence Hale701 South Indiana Ave, Unit A www.totaldentisryenglewood.com www.totaldentisrydrlawrencehale.comNow Accepting New Patients FREEConsultation(D0140, D0270, D0220, D0330, D03050) Includes necessary X-rays. During regular business hours. After hours and weekends are extra. Prescriptions not included. Must mention this ad.  Code 026941-475-3962Fax 941-473-1395 2 0 1 8 0 9 1 5 o t e n c 2 4 p d f 1 1 5 S e p 1 8 0 4 : 2 3 : 3 9

PAGE 24

The Sun | Saturday, September 15, 2018 www.yoursun.com E/N/C Page 1 CLASSIFIEDS7745 S. Tamiami Trail, Sarasota941.922.2400 Prices are plus tax, tag, title & include rebates which are subject to change. Dealer also charges a pre-delivery service fee o f $799 which represents cost & pro“t to the dealer for items such as cleaning, inspecting & adjusting vehicles & preparing documents related to the sale or lease. D ealer not responsible for typographical errors. Vehicles may not be as pictured & are subject to prior sale. Financing is with approved credit. Residency rul es may apply. See dealer for details.www.SunsetDodgeChryslerJeep.comSERVICE HOURS: MON-SAT 7:00AM-6:00PM SALES HOURS: MON-FRI 8:30AM-7:00PM SAT 9:00AM-6:00PM Se habla Espaol, Bill Wagner 941-705-9095 NEW 2018 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 #U181056 SALE $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=3611474-1_V2

PAGE 25

Page 2 E/N/C www.yoursun.com The Sun | Saturday, September 15, 2018CLASSIFIEDS The Charlotte County area has a wide range of volunteer opportunities. Contact one of the following organizations to see how you can get involved and give back to the community. € AARP Foundation TaxAide: looking to expand its team of volunteers for the upcoming tax season. To learn about all the various volunteer opportunities and to sign up to be a Tax-Aide volunteer, visit aarpfoundation.org/taxaide or call 1-888-687-2277). AARP Foundation Tax-Aide is offered in coordination with the IRS. € Animal Welfare League: Volunteers needed as dog walkers, cat cuddlers, kennel (dog/cat) cleaners, laundry help, gardening, clerical, assisting at adoption and fundraising events, outreach program, pet therapy and fostering an animal until they are ready to return to the shelter for adoption. All volunteer opportunities and requirements are listed at www.awlshelter.org. For more information, call 941-625-6720. € Boys & Girls Clubs: Volunteers to assist staff in all programming areas both in Port Charlotte and Englewood. Speci“c areas of opportunity are homework, academic tutoring, cooking, mentoring, arts, computer technology and “tness. For more information, contact Jessica Anderson at 941-235-2472 or janderson@bgocfcc.org. € Center for Abuse and Rape Emergencies: Volunteers are an essential part of C.A.R.E., assisting victims of crimes, answering hotline calls, conducting hospital responses, and in fundraising endeavours. If interested in becoming a volunteer, please contact 941-639-5499 for more information. € Charlotte County Chamber of Commerce: Looking for volunteers in the Port Charlotte Of“ce, located at 2702 Tamiami Trail. Our volunteers help with mailing, answer the phones, and greet newcomers and visitors to the area. Interested, but want to learn more? Or maybe just give it a trial run for a couple of hours? Call Janet at 941-627-2222. € Charlotte County Habitat for Humanity: Volunteers needed in a variety of areas. For more information on any volunteer opportunities, call Pamela at 941-639-3162 ext. 114. € Charlotte County Historical Center and Society: Volunteers to help bring history to lifeŽ in the community. Discover local and state history; living history presentations; educational programs for all ages; archive assistants; research; of“ce administration and historical geocaching and questing. For more information, call 941-6297278 or email crystal.diff@ charlottecounty”.gov. € Charlotte Harbor Environmental Center: Volunteers to perform tasks such as of“ce desk coverage, narrating boat trips, guiding exhibits (example: Clyde Butcher photography), representation at local events and festivals, youth education, wading trip assistance and many other exciting duties. Contact the volunteer coordinator at 941-575-5435. € Charlotte Local Education Foundation (CLEF): Volunteers are needed a few afternoons each week at the Teacher Supply Depot storeŽ and of“ce assistance for light clerical work. All work is light duty, ”exible hours. Background check required. If interested, contact Sara Wierhake, executive director, at 941255-7500 ext. 294 or email sara.wierhake@yourcharlotteschools.net. € Civil Air Patrol: The auxiliary of the U.S. Air Force and a 501(3) nonpro“t organization needs volunteers. No prior experience is needed, and everyone is welcome. For more information, call 941-639-1711. € Coast Guard Auxiliary: The auxiliary is the volunteer arm of the U.S. Coast Guard, and is a member of the U.S. Department of Homeland Security. The operational unit of the auxiliary is the Flotilla,Ž where Coast Guard policies and programs are transformed into action. For more information, visit www.coastguard englewood.com, call Rich Markwitz at 941-266-0002 or attend a monthly meeting held on the second Tuesday of each month at 1949 Englewood Road. € Community Cats of Charlotte: An all volunteer nonpro“t that operates a trap, neuter and return program once a month for all the stray, abandoned, feral cats in Charlotte County. Volunteers are needed once a month on from noon to 1 p.m. on Saturday to set up the MASH Unit and from 7:30 a.m. to 12:30 p.m. the following day for the feral clinic. Some experience with animals is encouraged. For more information, call Michelle at 941-875-3293. € Crossroads Hope Academy: Volunteers needed for young men ages 13 to 17 years old with great potential to become their mentor or tutor. Many of these youths have experienced life in its worst form and missed a lot of school. They need role models who can help them with their studies and self-esteem and get them on the right track to becoming successful adults with someone to care about them outside the staff of Crossroads Hope Academy. Call 941-627-9352. € Englewood Sailing Assn.: ESA is an all-volunteer, non-pro“t, teaching organization operating out of Indian Mound Park and sailing on Lemon Bay. ESA offers youth summer camps; year-round basic, intermediate and advanced programs for youth; and introduction to sailing classes for adults. ESA depends on volunteers to perform all necessary functions, such as program support staff, instructors, committee members, maintenance staff, board members, etc. You do not have to be a sailor. Visit EnglewoodSailing. Org, email info@englewoodsailing.org, or call 941-681-8190. € F.I.S.H. (Friends In Service Here): Volunteers to provide free transportation for residents in Englewood and Rotonda West. Volunteers provide transportation to doctors appointments, dialysis, oncology treatments, physical therapy, stores, banks and other locations in Englewood, North Port, and South Venice. For more information, call 941-4752533 or 941-475-4494. VOLUNTEER OPPORTUNITIES 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 Gillespie Remax 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 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! $284,900 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=3611628-1 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=3611549-1

PAGE 26

The Sun | Saturday, September 15, 2018 www.yoursun.com E/N/C Page 3CLASSIFIEDS A A D C C C C C 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 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 C O O N N C C R T T C C O O O O N N C C R R R E E R R E T T T T E E A A C C C Family Owned & OperatedServing Sarasota CountyFree Estimates941-536-7529Lic. & Insured Gulf Coast Rescreen A D C C adno=3610752-1

PAGE 27

Page 4 E/N/C www.yoursun.com The Sun | Saturday, September 15, 2018CLASSIFIEDS L L G H M E P F F F Mowing Only G G Projects Large or Small, Commercial or Residential Over 40 years Experience & Satised Customers Service with in Mind. Englewood, Venice & Sarasota Areas Honest, Reasonable, & Reliable ( ) Lic./Inc./Workmans Comp eorSmall ec ts L ar g Rescreening Roof Coating Drywall Repair Gutter Cleaning Poly-Pebble Sealing Plumbing Fixtures Int./Ext. Painting Rotten Wood Repairs Pressue Cleaning Mobile Home Repair Electrical Fixtures Dryer Vent Cleaning Serving Sarasota CountyLicensed and Insured Garage Floors Done Right In Charlotte County over 30 years y y y 941-628-0251 Epoxy Flakes, Quartz, Silica Installation of Tile, Wood, Stone Shower and Bath RemodelFree EstimatesLic. & Ins. H P 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 M M P H P N P H H H I H H H I J L L L Ladno=3610754-1

PAGE 28

The Sun | Saturday, September 15, 2018 www.yoursun.com E/N/C Page 5CLASSIFIEDS T R S S R C R T S P P T T P P Lic. # CCC1325750 George M. Schwartz Jr.Owner Li # CC C13 257 50 Owner Lic. / Ins. 941-661-7897Serving all areas Mosquitos conjuring near you? 9 9 g 941-303-3252 Call for a FREE estimate Licensed & Insured 10% OFF $500 OR MORE WITH COUPON MATHEWS TREE SERVICESPECIALIZES IN DANGEROUS LIMB & TREE REMOVALS 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 Semi-Retired Reasonable RatesLicensed and Insured CFC1429017 LARRYS PLUMBING941-484-5796 W W P The State of Florida Requires all Contractors to be Registered or Certi“ed. Be advised to Check License Numbers with the State by Calling1-850-487-1395 or on the Web at T T R R R R R R R R T T R T P Padno=3610756-1

PAGE 29

Page 6 E/N/C www.yoursun.com The Sun | Saturday, September 15, 2018CLASSIFIEDS 1000REAL ESTATEWe Are Pledged To The Letter And Spirit of U.S. Policy For The Achievement Of Equal Housing Opportunity Throughout The Nation. We Encourage And Support An Affirmative Advertising And Marketing Program In Which there Are No Barriers To Obtaining Housing Because of Race, Color, Religion, Sec, Handicap, Familial Status Or National Origin.Ž REAL EST A TE 1010 16501010Open House 1015 Real Estate Auctions 1020Homes/General For Sale 1030Waterfront Homes For Sale 1031 Foreclosures For Sale 1035 Golf Course Community For Sale 1040Condos/Villas For Sal e 1060Townhouses For Sale 1070Duplexes For Sale 1075Tri-Plex For Sale 1080Apartments For Sale 1090Mobile Homes For Sal e 1100Interval Ownership 1100 Out of Area Homes For Sale 1115Trade/Exchange 1120Wanted To Buy RENT 1205 Lease Option 1210 Homes 1240Condos/Villas 1280 Townhouses 1300Duplexes 1320Apartments 1330Hotel/Motel 1340Mobile Homes 1345Misc. Rentals 1350Efficiencies 1360Room ToRent 1370Rentals To Share 1390Vacation/Seasonal 1420Wanted To Rent LOTS 1500Lots & Acreage 1515Waterfront 1520Out Of Area Lots 1530Commercial Lots 1540Trade/Exchange BUSINESS 1600Business For Sale 1610Business Rentals 1615Income Property 1620 Commercial/ Industrial Prop. 1640Warehouse & Storage 1650Farm/Ranches 1010 OPEN HOUSE 09/15/18 GETRESULTS USECLASSIFIED! 10578 RIVERSIDE RD PORT CHARLOTTE, FL 33981 OPEN BY APPT.UNIQUE ONE OF A KIND SAILING COMPOUND A SAILORS DREAM GORGEOUS3 BEDROOM2.5 BATH4 CARGARAGEHOME WITHHEATEDPOOL& SPAND OVER2,550 SFUNDERAC OF LIVINGSPACE(3284SFTOTAL) A 160 CONCRETESEAWALL, 145 OFDOCKINCLUDING2 BOATLIFTS. IFSAILINGAND LIVINGONTHEWATERISYOUR DREAM, THISISYOURDESTINATION.FLA GOLF PROPERTIES INC 941-698-4653 3 PEBBLE BEACH RD. ROTONDA WEST 33947 OPEN SUN. NOON 3PM1986 BUILTROTONDAPOOL HOMEONQUIETCUL-DESAC STREET. HOMEHASGREAT"BONES" INNEEDOFJUSTA WEEBITOFTLC. OFFERED@ $179,900 FLA GOLF PROPERTIES INC 941-698-4653 6126 Fredericton St. OPEN BY APPOINTMENT ENGLEWOOD Beautiful remodeled 3/2/2 New SS appls., Lg. corner lot, circular drive, Lg. Shed with Deck/ Gazebo. Quick occupancy $206,900 Call 941-993-5909 V ENICE 3/2/2 19874 Benissimo Dr Cozy, maint-free villa in Gran Paradiso OPEN HOUSE Sun 1-4p West Villages Realty $236,000 941-539-5771 1010 OPEN HOUSE PUNTA GORDA SAT., 9/15, 11AM…4PM SUN., 9/16, 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., 9/16, 12PM…3PM 27466 TIERRA DEL FUEGO CIR $299,000. Sprawling custom home in Deep Creek golf community. Lots of storage, LR/DR combo plus eat in kit, lanai and pool. Tammy Cline941-232-9972 Debbie Sor rels941-303-3659 ENGLEWOOD SUN., 9/16, 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 SUN., 9/16, 10AM-1PM 85 CAYMAN ISLES BLVD. $359,000. Waterfront views, open floor plan, Lg screened lanai w/pool & spa, great Rm/DR combo. Alan Craig 941-303-3876 SAT., 9/15, 10AM…1PM 298 W. WENTWORTH $269,80 0. Art district charmer! Over 2200 sq ft on oversized lot. Ideal split BR floor plan, close to rec center, Old Englewood Village, restaurants & parks. Beth Cashman941-706-5198 SUN., 9/16, 12PM…3PM 312 INDIAN RIVER $227,000. 2/2 plus den in desirable 55+ gated community that is close to beaches, shopping & restaurants. Tim Rohde641-751-7375 PORT CHARLOTTE SUN., 9/16, 11AM…2PM 3765 COBBLESTONE LN. $369,900. 3 Br, 2 BA, 3 car garage. Beautifully appointed, situated on a premium pond front lot, fenced yard, open & bright floor plan. Deb Sestilio941-391-1873 SAT., 9/15. 1PM…3PM SUN., 9/16, 2PM…4PM 123 SUNDIET ST. $299,500. 3/2/2 pool home that has been completely updated. Shows like a model home. Very open & bright. David Lair941-585-9623 Patricia Upp-Miller 810-691-06 92 SUN., 9/16, 11AM…2PM 3052 COLLINGSWOOD BLVD. $234,000. Beautifully updated w/great curb appeal. Privacy fence, concrete pad & extra parking, plus a lg shed. Rich Gierulski 941-875-5967 SAT.. 9/15. 10AM…12PM 3250 ELDORADO LN. $169,900. Beautiful acre lot on City water close to town. Open floor plan, private, fenced yard plenty of rm for toys. Mark & Jean Tyree 941-204-9805 NORTH PORT SAT., 9/15, 12PM…3PM 2625 TUSKET $259,900. New Price! Double door screened entry, vinyl wood plank flooring, 10 ceilings, fresh paint, salt water pool, home just waiting for you Tammy Cline 941-232-9972 Debbie Sorrels941-303-3659 SAT., 9/15, 11AM…2PM 4503 SAPULPA ST. $239,000. Exquisite detail throughout including beautiful entry, cathedral ceilings, built in shelving, granite, lovely cabinets, newer appliances, split floor plan & more. Michele Behnfeldt 419-966-0567 SAT., 9/15, 2PM…4PM 2741 YAMADA LN. $215,000. Charming beauty w/1752 sq ft under AC. 3/2/2 plus bonus rm, fresh paint, new roof, convenient location. Rosanne Linders 941-809-2053 SAT., 9/15, 10AM…1PM 4871 FOXHALL RD. $199,500. Hidden gem! Close to shopping but nestled on quiet street. Move in ready, fenced yard & storage shed. Sury Duque941-204-7630 SUN., 9/16 1PM…3PM 4697 GLORDANO AVE. $215,000. 3/2/2 w/convenient location to shopping, restaurants, schools, beaches & hospitals. Colin Taylor 941-423-2521 1010 OPEN HOUSE 700 Gardens Edge Dr. Unit # 732, Venice 34285 Open By Apt. 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 ADVANTAGE REALTY INC.OPEN HOUSE TODAY11AM 2PM7502 Paspalum, P.G $284,500 Come check out this 3 Bed, 2 Bath Pool home in Burnst Store Meadows nestled in cul-de-sac. (41S to R Royal Poinciana to L Blue Sage turns into Gold Tree to R on Paspalum.)941-255-5300 800-940-5033www.eraportcharlotte.com FIVE STAR REALTY OPEN HOUSEStop by Five Star Realty to pick up a home tour flyer with directions.ŽSUNDAY 9/16/2018: 746 Trumpet Tree, Punta Gorda, FL 33955, 1:00PM-3:00PMF OR MORE INFORMATION AND PHOTOS VISIT : WWW FIVESTARREALTY COM / BLOG / AdvertiseToday! OPEN SAT. & SUN. 1pm-4pm 208 CARRAIGE HOUSE LANE. NOKOMIS THE INLETS PRIZEFORREMODELING. $68,000. WORTHOFITIN1 1/2 YEARS. COMESEETHERESULTS. 2001 SF, 3/2/2 HOMEHASBEENMADEFORENTERTAININGORENJOYINGYOURSELF. $335,000. CALLFORPERSONALSHOWING. 941-412-3356 PORT CHARLOTTE 2/2/1 Investment Property or Family Home. Motivated Seller! $158,900 CALL FOR SHOWING 941-223-8002 Blair Schneider Key Realty, Inc. 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! ENGLEWOOD 3/2 family room, lg. Scr. porch, 2 car garage. Great floor plan. New kitchen & hurricane windows. $225,000 and Lot next door $15,000 941-492-5050 INVESTMENT REALTY OF W.Fl. 1020 HOUSES FOR SALE JACARANDA/VENICE GDNS Over $50k in upgrades has been spent on this house. New roof, AC, Hurricane windows, Painted in/out, 2BR/2ba family rm & 2 car garage $247,000. 941-492-5050 INVESTMENT REALTY OF W.Fl. NORTH PORT 3/2/2.5 5055 Greenway Drive Beautiful, move in ready 2688 s/f home for sale. Open house on 9/16 1:00-4:00 Open house on 9/23 1:00-4:00 $284,900. 941-375-2575 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 Classified=Sales 1030 WATERFRONT HOMES PORT CHARLOTTE 4/4/2 BOATERS DREAM! Well-maintained waterfront pool home. Handicapped friendly. $488,500 Jackie Thornberry Harbor Coast Realty 941-740-4580 1040 CONDOS/VILLAS FOR SALE COASTAL CAPE HAZE LUXURY CONDO STUNNING2B/2BA W/PRIVATEGARAGE. TOTALLY REFURBISHED! NEWAPPLIANCES,ALLNEWTROPICAL FURNITURE& ACCESSORIES. TURN-KEYREADY. PRISTINE GATEDRESORT, POOL, SPA,CLUBHOUSE& LOTSMORE. MINUTESTOBEACH& BAY, $174,900. 941-769-0200 To Advertise in The Showcase of Homes Please Call 866-463-1638 or Email; special@sunnewspapers.net 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 1040 CONDOS/VILLAS FOR SALE V ENICE 3/2/2 20200 Ragazza Cir #102 Luxury condo w/all tile floors. OPEN HOUSE Sun 1-4p. W est Villages Realty. $274,900 941-539-5771 Woodmere at Jacaranda 55+ Maint free 2/2 condo w/ balcony near elevator. Views of 9-story Atrium. Near shopping, movies, library. Great place to live and meet friendly neighbors. $155K 941-492-5050 INVESTMENT REALTY OF W.Fl. CLASSIFIED ADSSELL 1070 DUPLEXES FOR SALE PORT CHARLOTTE 2/1 each, Quiet area on pond. Lanai, water & sewer. Very nice! Must see. $219,900 941-380-1311 1090 MOBILE HOMES FOR SALE ENGLEWOOD 2BR/1BA 14x52 55+ Park, No Dogs Allowed. $13,500. 941-474-1353 PUNTA GORDA1/1 w/ Large Lanai in Punta Gorda RV Resort. Community Pool, Hot Tub, Clubhouse, Coin Washer & Dryer. $12,800. obo. Pets OK. $25.00 Background & Credit Check Req. 941-666-1757 S VENICE 2/1 Fl or id a R oom, Partially Furnished, needs work, Utility Shed. Only $1500. For ap pointment call 941-306-8583 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 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 1265 Saylers St. 4BR/2BA $1500/mo 1st + 2 mth sec dep. Mary 941-626-0125 F i n d i t i n t h e C l a s s i f i e d s PUNTA GORDA WATERFRONT Nice, Clean 2br/2ba/cp on Shell Creek. $1000/mo + utilities. 941-628-1572 1240 CONDOS/VILLAS FOR RENT ENGLEWOOD1 Bedroom 1.5 Bath, 55+, Yearly Lease, $800. Month + Sec. Water & Cable Included. 941-416-0297 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 1280 TOWNHOUSES FOR RENT V ENICE 3/2.5/1 20249 La gente Cir Luxury townhome in maint-free resort community. West Villages Realty, Rob Dan drea. $1,950 727-510-2100 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 HARB O UR HEI G HT S close to river, newly renovated efficien cies w cable & internet, Sunny brookMotel 941-625-6400 N O RTH P O RT 1 person f urn. eff. private enterance & bath. All utilities included. 1st months rent and sec. deposit. $750/per mo. Call 848-448-0797 1360 ROOMS FOR RENT P O RT C HARL O TTE Furnished $200/Wk includes W/D & Utili ties. Rose 774-284-1095 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 S. VENICE 2BR/2BA, Turn-key, Non smoker Walk/Bike to Manasota Beach. Avail NOW. Call 941-493-0849 Venice Valencia at the Gulf Steps to beach2 br/2ba heated pool, Beutiful community Avail. Dec April. 9 41-483-9093

PAGE 30

The Sun | Saturday, September 15, 2018 www.yoursun.com E/N/C Page 7CLASSIFIEDS 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 T urnyou r trashinto cash! Advertise youryard sa l e! 2010 PROFESSIONAL BARBER NEEDED Experienced & Reliable. FT Position. Days (941)-423-7484 2030 MEDICAL $2000 Sign on BONUS!! SOLARIS HEALTHCARE is now HiringCNAs: Full Time Apply: solarishealthcare.vikus.net CAREGIVER NEEDED IN HOME. Mon Friday. 4PM10PM. Pt Charlotte Ar ea. 941-629-0872 ADVERTISE! 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 2040 RESTAURANT/ HOTEL HERON CREEK GOLF & CC, NORTHPORTISSEEKINGA FULL TIME C AF A TTENDANT FOR OURCOURTSIDECAF, LOCATED WITHINTHECOMMUNITY. THEENTHUSIASTICTEAMPLAYER WESEEKWILLPROVIDE CUSTOMERSWITHPROMPT SERVICE, QUALITY BEVERAGESANDFOOD PRODUCTS, WHILEMAINTAININGA CLEAN, COMFORTABLE, AND FRIENDLYCAFENVIRONMENT. APPLICANTSMUSTHAVETHE ABILITYTOHANDLECASH,KNOWLEDGEOFFOOD PREPARATIONANDPOSSESS STRONGMARKETINGSKILLSWITH ANENTREPRENEURIALSPIRIT. MANAGERSSERVESAFEFOODCERTIFICATEPREFERRED. VERY COMPETITIVE PAYBASEDON EXPERIENCE, PLUS18% MANDATORYGRATUITY, INCLUDINGINCOMEOPPORTUNITIESBASEDONSALES REVENUEMARKETED. RESUMESWILLBEACCEPTEDVIA E-MAILAT:ADMINISTRATIVEASSISTANT@HERON-CREEK.COM 2050 SKILLED TRADES EXPD CARPENTERSFORCUSTOMRESIDENTIALCONSTRUCTIONONBOCAGRANDE. LONGTERMEMPLOYMENT WITHFULLBENEFITS. 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 JOIN OUR TEAM IMMEDIATE OPENING FULL TIME-BENEFITSRV Sales ProImmediate opening diesels to trailers. Excellent income potential selling the best names in the industry. Family owned since 1977, Exp preferred, DFW, Benefits Call Steve Erdman at (941) 966-7182 jobs@rvworldinc.com JOIN OUR TEAM IMMEDIATE OPENING FULL TIME-BENEFITS*RV DETAILER FT.Job includes cleaning vehicles for delivery and sale. Arranging inventory, some janitorial duties. Must be self starter, have clean driving record, drug-free. Nokomis, FL CALLDONOSHEA(941) 966-2182 OR JOBS@RVWORLDINC.COM. GERZENYS R.V. WORLD 2110 RT 41, NOKOMIS TIRE CHANGER $500-$800 PER WEEK w/DL. Call 941-639-5681 PUT CLASSIFIEDS TOWORK FORYOU!FINDAJOB! BUYAHOME! BUYACAR! 2070 SALES J MCLAUGHLIN I s L oo ki ng for a SALES ASSOCIATE for our Boutique in Boca Grande ( Tools Paid) Exp. with Customer Service a Plus. 941-855-9163 2070 SALES HAVE YOU BEEN BIT BY THE REAL ESTATE BUG?WANTTOFINDOUTWHATITTAKESTOGETYOURREALESTATELICENSEFROMACAREERINREALESTATE? JOINUSFORWINEANDAPPETIZERSINNORTHPORT ONMONDAY, SEPTEMBER24TH@ 5:00PMAT1083 N TOLDEOBLADEBOULEVARD ABargainHunters Delight Checkthe ClassifiedsFirst! AWhole Marketplaceof Shoppingisrightat your Fingertips! 2100 GENERAL BOAT DETAILERS NEEDED! POSSIBILITYTOEARN UPTO$20/HR DEPENDINGONEXP. & QUALITYOFWORK! MUST HAVEDL. YEARROUNDWORK. CONTACTOFFICEAT941-764-7928 609-618-0113 C ARPET C LEANIN G HELPER, needed, F/T, Must have valid FL DL & Clean driving record. Incl some nights & week ends.No Exp needed. Call 941-474-5435 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 DETAILER f or b usy auto b o d y shop job also includes keeping offices and shop clean call Jack @ 941624-4555 DRIVER NEEDEDNIGHTS Part time CDL and non CDL Drivers needed Delivery experience a plus 20-30 hours a weekTo fill out an Application Apply in person Mon.-Fri. 9-5 The Charlotte Sun Newspaper 23170 Harborview Road Charlotte Harbor, FL Please, no phone calls We are a drug free workplace Pre-employment drug testing required AdvertiseToday! 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 SHOP TECHNICIAN for Trailer Store. Mechanical Background in Brakes, Electrical, General Mechanics & Welding a Plus. Apply: Roys Trailer Country 941-575-2214 2100 GENERAL THERAPEUTIC SECURITY TECHNICIAN Correct Care Solutions Front-line support to residents in the living units by continuously monitoring residents & unit activities. Serves as a member of the treatment team while assuring the safety and security of the living unit. High school diploma or equivalent required. Bachelor degree preferred. One yr. direct care experience in a forensic, correctional, mental health or hospital setting preferred. www.correctcaresolutions.com or job fair will be held on September 12th 9am-1pm 13619 SE Hw y 70 2110 PART TIME/ TEMPORARY "AMBASSADORS" NEEDEDTOSOLICITSUBSCRIPTIONS FORTHEAWARDWINNING LOCALNEWSPAPERS, THESUN, ATSTOREFRONTSINTHEVENICE, NORTHPORTANDENGLEWOODAREAS. CONTACTJIMDEFALLEAT941-786-7676FORMOREINFORMATION. 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. VEND O R S WANTED BIKE NIGHT DOWNTOWN ARCADIA Saturday, Nov. 3rd ArcadiaMainStreet.com 863-494-2020 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 3065 BIBLE STUDY & CHURCHES COMMUNITY CENTER 4PM 7PM each Wednesday. Christ the King Lutheran Church, 23456 Olean Blvd. PC, Open to All Ages. For more info 941-766-9357 Dear Venice and Suncoast Residents: It is with deep and heartfelt conviction that I seek your apology.  The Church has let you down. We have been going about our business without serious concern for the Red Tide that hovers over our area. The latest news stories have shown people crowing city council, gathering at beaches and demanding elected officials that something be done. To our embarrassment, you have heard nothing from us.We will be holding LT3"LordTurn the Tide"Prayer around our Flagpole this Sunday and Wednesday at 6:30pm. Then at Nokomis Beach on Sept. 2 at 6:30pm. We do not wish to remain silent in our request to God any longer. If you love and believe God, please join us. 2 Chronicles 7:13-15 Thank you K.C. McCay … Pastor Congregational Church 730 E. Laurel Rd. Nokomis Fl FAITH BUILDERS A Basic Study to Build your Christian Faith. Call Pastor Gumm at Christ the King Lutheran Church for times. 941-766-9357 Port Charlotte FOR THOSE WHOSE GRIEF OF HAVING LOST A FRIEND OR LOVED ONE TO DEATH, The Congregational Church in Nokomis is starting another 13 week GriefShare course. YOU are invited. GriefShare, a national program in over 12,000+ churches worldwide, is equipped to offer meaningful grief support in your time of loss. This nondenominational program features Biblical concepts for healing in grief. The group will meet every Mon day at The Congregational Church at 730 East Laurel Rd. in Nokomis each Monday, starting September 10th from 6:00-8:00pm. TO REGISTER PLEASE CALL Denise at 941-809-9238 or email to: CCGriefShare@yhaoo.com There is a nominal fee for workbooks GATEWAY WORSHIP PRAYER & HEALING ROOMS If you need healing, we want to pray with you! Our prayer teams are available to minister to you every Thursday 7:30 pm-8:30 pm. For information call 863-832-4418 5377 Dunkin Rd., Punta Gorda 33982 Jesus Still Heals Today! Lutheran Church of the Cross 2300 Luther Rd., Deep Creek Bible Study Thursdays 10-11:30 and Sundays @ 9 AM Questions and/or Info (941) 627-6060 Needa newRide? Findit inthe Classifieds! NEW SEASON FULLGOSPEL MINISTRIES Meets Every Wednesday at 3320 Loveland Blvd Port Charlotte, Fl (Held at Board of Realtors Building Near Visani's Restaurant) Food at 6:30PM and Fellowship Starts at 7:00PM Everyone Welcome!! Pamela Sams 941-268-3589 UNIQUE & INFORMATIVE DVD Every Sunday @ 6pm. Disussion After at El Jobean Baptist 941-769-6291 3090 LOST & FOUND HELP ME TO GET HOME! I am a Female Black Teacup Chihuahua. I Got Lost at Placida Ave. & Florida Ave. in Grove City on 8/12 REWARD $200 FOR SAFE RETURN. My Name is Nikki. Please Call 941-268-1337 3091 ARTS CLASSES Beginning watercolor classes with award winning artist Robert Broyles at North Port Hobby Lobby. Private lessons also avail Call 941-875-8163 3095 EXERCISE CLASSES GULF COAST ACUPUNCTURE 151 Center Rd. Wednesdays 5:30pm Thursdays 9:00 am Saturdays 8:30am YOGA FOR BEGINNERS Proceeds to Venice Wildlife Center Call Rick or Mary 941-488-1769 3096 RELIGION CLASSES BEGIN YOUR DAY IN BIBLE STUDY Christ the King Lutheran Church, 23456 Olean Blvd. Tuesdays 10AM-11AM. For more info 941-766-9357 Port Charlotte F AITH LUTHERAN CHURCH 4005 Palm Drive, Punta GordaVarious Days & Times CONFIRMATION/BIBLE STUD Y Adult Infomational Class 941-639-6309 START YOUR DAY RIGHT Bible Study Thursdays 10:00-11:30 LUTHERAN CHURCH OF THE CROSS 2300 Luther Rd., Deep Creek and Sundays at 9:00 a.m. Questions and/or Info (941) 627-6060 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 GULF COAST RESCREEN LIC& INSUREDFAMILYOWNED& OPERATEDPAINTING & RESCREENING POOLCAGES IS OUR SPECIALITY! 941-536-7529 SERVINGSARASOTACOUNTYFREEESTIMATES 5050 ADULT CARE C ARE G IVER /.... H O U S ECLEANER I have 20 years of exp. & ex References. (941)-468-4302 HONEST, CARING PERSONALASSISTANT AVAIL. TOCAREFORYOUR LOVEDONE! I WILLCAREFOR YOURSASI DOMYOWN! DR. APTS, LITECLEANINGAND MEALPREP, ERRANDS& MUCH MORE. (941)-979-2887 5051 CHILD CARE ALL CHILDCARE FACILITIES MUST INCLUDE, WITH ADVERTISEMENT, STATE OR LOCAL AGENCY LICENSE NUMBER. FLORIDA STATE LAW requ i res all child care centers and day care businesses to register with the State of Florida. The Sun Newspapers will not knowingly accept advertising which is in violation of the law 5054 CONTRACTORS EDWARD ROSS CONSTRUCTION Services, Inc. 941-408-8500 pool cages, Scr. lanais, etc... JLS ENTERPRISES INCQuality & Dependability Remodeling Painting Additions Drywall Carpentry Repairs Odd Jobs & more. STATE CERTIFIED LIC #CRC033392941-468-9701 5057 CONCRETE RICH LANDERS STUCCO, INC. Honest, Reliable work! LIC/INS New Const & Remodels. Rusted bands & wire lathe repair. spraycrete & more (941)-497-4553 POOL DECKS, Driveway Designs Garage Floors Patios and more. QUALITY Lic 941-375-1103 Insu THE CONCRETE GUY 941-716-0872Driveways, Walkways, Patio All flat work Demo & Removal & permiting. Ch Lic AAA14-100088 LEE 14-02339 SRQ SWC 44 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

PAGE 31

Page 8 E/N/C www.yoursun.com The Sun | Saturday, September 15, 2018CLASSIFIEDS 5089 HANDYMAN / GENERAL REPAIR DAVID J SHEPARD, JR., OVER20 YEARS INCHARLOTTECOUNTY, HANDYMANSVCS, WOODROT, WINDOWS& DOORS, DRYWALL& STUCCOREPAIR, PAINTING, ETC. 941-627-6954 OR941456-6953 LIC# RR282811062 5090 HEATING & AIR KMF AIR CONDITIONING INC.Sales, Service and Installation FREEservice call with repairs Lic & insured CAC057537 Kevin M Ferero941-875-1956 5100 HOME & COMMERCIAL IMPROVEMENT $75.00 PER PANEL SLIDING GLASS DOOR REPAIRS Wheels Tracks & LocksLicensed & Insured, Free Est. since 1981 Call Bob 941-706-6445 www.SlidingDoorsandmore.com Low overhead = Low prices! 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 5107 IRRIGATION C HARL O TTE IRRI G ATI O N Inc. Summer Specials going on now. 941-830-4102 AAA-18-00009 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 JAMI SO N TREE S ERVI C E 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. 5110 LAWN/GARDEN & TREE J RIZ TREESERVICESComplete Tree & Palm Service. HURRICANE SEASON IS HERE! BE PREPARED!SPECIALIZING IN DANGEROUS TREE REMOVAL.Servicing all Charlotte & Sarasota Counties FREE ESTIMATES 941-306-7532 Lic & Ins 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 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 5180 PRESSURE CLEANING BAILEYS PRESSURE CLEANING Complete Exterior House Painting! Call 941-497-1736 ABargainHunters Delight Checkthe ClassifiedsFirst! AWhole Marketplaceof Shoppingisrightat your Fingertips! 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 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 HDTV, S YLVANIA 4 2 Ž Plasma Model 6842 THG Great picture $350 941-421-4824 PAVERS 1PALLET 4 sizes 4inch $150, OBO 941-661-8560 6025 ARTS AND CRAFTS SCRAP BOOK ALBUMS I have 10 new albums $5/ea 941-228-1745 6026 SEWING EMBR O IDERY MA C HINE Brother 885-V55, embroidery only, 4Ž hoop size. New with accessories $350 941-629-3791 6030 HOUSEHOLD GOODS 12Ž CONCRETE BLOCKS 50 concrete blocks in good condi tion free. $0 941-485-6926 BIKE MEN S 26 Ž Aluminum Summit HPR Good Condition $50 941-485-6926 BREAD MAKER OSTER LIKE NEW $30 941-473-4168 C HINA S ET N O RITAKE $2 5 0 ; $350.; also picture frames. 941-204-9729 C UI S INART 4-WIDE S lice Toaster White-Stainless, 4 cyles $25 941-681-2433 DEEP FRYER S unbeam Fry Right 6 cup capacity, like new $20 941-624-3091 DRUM F O R RAIN BARREL, Fiberglass(?). Just add a Faucet $20, OBO 941-697-0794 END TABLES (2) Gl asstop, 1 smaller glass side table $40, OBO 941-223-8474 F0LDING CARD TABLE/ 4 CHAIRS $20, OBO 941-473-4168 GENERATOR TROY Bilt 7000 series generator. <50 hrs run time. excellent condition $600, OBO 727-226-4278 H O T WATER HEATER G ood Condition $50 941-485-6926 INFRARED GRILL Ch ar b ro il $50 954-632-6821 OIL PAINTING w /f antast i c frame 42x54 super bargainmust see! $160 941-639-1517 ORIENTAL CARPET 8X10 Red/multi color $75, OBO 609-618-2082 O TT O MAN S TURDY Norwalk furniture neutral color $35 941-496-8765 O VEN G E S el f C lean S mooth Top White no chips or rust. 30 inch $220 941-460-9540 PAMPERED C HEF: Baker, Lid/Bowl, both new. $20 ea. in boxes. 941-496-7983 PI C TURE PALM TREE, 27x30, white frame,ex cond $20 941-235-2203 PULLING CART W oo d & S tee l Play cart on 4 wheels w/handle GC $19, OBO 941-697-0794 6030 HOUSEHOLD GOODS 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. ROYAL WORCESTER fi ne china 6 place settings green regency $75 941-496-8765 S WIVEL BAR S T OO L S (3) Wrought Iron Back Rests,Brown Seats $100 941-451-8738 TIKI BAR Like new. 5 f t long w/shelf & 4 bar stools. Durable PVC. $350 941-473-9018 T O A S TER O VEN S unnbeam, new cond, w/book, great buy. $10 941-235-2203 6035 FURNITURE 4 DRAWER FILING CABINET Martin 21Žx 54.5Žx 24.5 $280 941-460-9540 4 DRAWER FILIN G Fireking Turtle 17 11/16x22 1/8x52 3/4Ž $250 941-460-9540 A NTI Q UE S HADE LAMP $250; Antique recliner Chair $425 941-204-9729 BAKERS RACK R o d i ron 7Hx6Wx22ŽD $125 941-629-1229 BED MATTRESS & BOX $100 941-629-5550 BEDROOM SET 3 -p i ece v i ntage dark pine, includes full size mattress $175 941-629-3791 BENCH W roug h t I ron. Dimensions: 45 x 16 x 28 $95 941-460-9540 B OO K C A S E solid wood 44x44, $350 941-204-9729 CHINA CABINET L arge Si ze 4 glass doors, lighted, Dark Wood. $200 941-629-4720 C HINA C ABINET with lighting, beveled glass, Cherry wood, 2pcs. $200 941-218-9265 COC KTAIL & END TABLE Set Curved metal copper tint bases, beveled edge glass tops, perfect condition. $200 941-228-7879 COUCH CHAIR LOVESEAT OTTOMAN only $100 941-276-0262 DINING SET B ran d N ew C ream Wood with Leaf and 6 chairs. $130 941-257-5500 DI S PLAY C A S E S 15Žx15Žx 2 Ž 5 FOR $100. 941-204-2332 ENTERTAINMENT UNIT 3 separate pieces, lighted, $250 941-629-4720 FL O RIDA S TYLE S ERVER/ Dry Bar Bambo Design Hand Painted $40 941-681-2433 HUTCH H an d P a i nte d Bamboo Design must see $50 941-681-2433 I BUY FURNITURE Or anything of value! 941-485-4964 LANI SET Gl ass T op, 4 Swivel Chairs Thick Cushions $125, OBO 941-681-2433 LIFT CHAIR R ec li ner Pl us h Orig 1300. Like new $450 941-580-4460 LIVIN G RM CO U C H Full size. End recliners, Neutral color, ex cond. $50 941-637-9871 L O VE S EAT pwr recl. excl. cond. must see $300 941-764-7823 LOVESEAT pwr. rec l lik e new must see $300 941-764-7823 MATTRESS & BOX QUEEN $175 ALSO HAVE KING 941-629-5550 MATTRE SS & B O X S PRIN G SEALYORTHOPEDIC, SILVERMEDALPLUSH, QUEEN. $150 937-570-4196 OTTOMAN STURDY N orwa lk Furniture Neutral color $35 941-496-8765 PATI O S ET Aluminum glass top table with 4 chairs and cushions $75, OBO 609-618-2082 PATI O S ET with table 4 chairs ornate chairs cushions. Exc. Cond. asking $90/obo 941 380-7224 SLEIGH BED C a li Ki ng. G reat cond/comfy mattress/Free bedding. $400 941-575-9800 SO FA BED Ikea Q ueen W / cover/pillows/foam. Dee/Venice $75 941-685-5393 W IND SO R R OC KER nichols & stone mfg, solid maple, ex $85 941-235-2203 6040 TV/STEREO/RADIO SONY SURROUND AM/FM R eceiver STR-D450Z Exc. Cond. $35 954-642-6599 6040 TV/STEREO/RADIO SPEAKER STANDS S anus S ystems Adjustable 30Ž to 48Ž, Black $75 954-642-6599 TV CO N SO LE 4 8 ŽL, dark wood, glass doors, new cond $75 941-235-2203 TV SYLVANIA 27Ž Fl at S creen good picture, great for gaming $35 941-421-4824 Y AMAHA RE C EIVER vintage 120 wpc RX-1130. Englewood. $50 941-769-2343 6060 COMPUTER EQUIPMENT COMPUTER BAG S amson i te rolling leather excellent condition $30 941-228-1745 6065 CLOTHING/JEWELRY ACCESSORIES LADIES DRESS S an d a l s Si zes 7-7.5 New/like new; 3 pr. $25 or per pair $10 941-624-0364 6070 ANTIQUES COLLECTIBLES ALWAYS BUYING ANTIQUES, ART, SILVER NEW ENGLAND ANTIQUES (941) 639-9338 BARWARE 1 960S 8 tumblers gold trim world map design $55, OBO 941-496-8765 BARWARE CULVER 22K gold 8 highball $75, OBO 941-496-8765 BUYING OLD MONEY SILVERCOINS & PAPER MONEY. 941-626-7785 CAROUSEL HORSE A Licensed Reproduction of a Philadelphia Toboggan Horse. Considered a Stander Because He Has 3 Feet on the Ground and Used on the Outside Row of Horses. $400 941-629-3791 HUMMEL FI G URINE The PhotographerŽ 1948 mint pc BARGAIN! $80 941-639-1517 INDIANA BLUE H arvest C arn ival Glass grapes/leaves cov. jar mint $15 941-639-1517 LONGABERGER BASKET HAS LID AND LINER $60, OBO 941-473-4168 PRIVATE ESTATE SALE BYAPPT. 941-916-3187 Call for address and details. Deals to be made and priced to be sold! Sewing Maching Serger, Furniture, Costume jewelry, Pottery, Books, Art Glass, Carnival Glass and Crystal. Fenton, Murano, Hummels, Dish sets, Pictures, Paintings, Crystal Rocks, Small Drift wood, Entire household.Dont Miss! ROCKINGHAMŽ CUSPI DOR/SPITTOON mint reduced stoneware $50 941-639-1517 W ED G EW OO D JA S PER C hristmas plates 1970-1980 set of 11 $85 234-599-7790 6090 MUSICAL PIANO BALDWIN w / B enc h Very Good Condition! $450. 941-249-8035 6095 MEDICAL 4 WHEEL WALKER w /B as k et Brakes and Seat, NICE $70 941-268-8951 BED S IDE CO MM O DE O R SHOWER CHAIR w Arms LIKE NEW Each $25 941-268-8951 LIFT C HAIR by PRIDE Blue Fabric, Like NEW $325 941-268-8951 WALKER ; NOVA C ru i ser Deluxe Jr used inside; less than 10 times $60 941-575-9800 WHEELCHAIR HEAVYDUTY Larger Seat NICE $225 941-268-8951 6100 HEALTH/BEAUTY ELECTRIC RAZOR M en  s Norelco rotary shaver. 110vac Nokomis $15 714-599-2137 6110 TREES & PLANTS MEXICAN SUNFLOWER IN POT Nice Yellow flowers.Also ALOE $12 941-697-0794 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 USED GOLF B a ll s per d ozen $2.25 941-235-2613 YELLOW JACKET 4G BATTERY CABLES Corrosion Resistant Best Golf Cart Cables $129.95/SET. VISIT DarsGolfCarts.com 941-769-1431 NO TEXT PLEASE ABargainHunters Delight Checkthe ClassifiedsFirst! AWhole Marketplaceof Shoppingisrightat your Fingertips! 6126 GOLF CARTS 2015 Club Car Precedent $3995 BOB-CAT Green BRAND NEW BATTERIES Yellow Jacket Cables Monsoon Roof Matching Club Cover 48 volt ERIC Charger Factory Upholstery Folding Windshield Factory spoke Hubcaps Cooler, Sandbucket Excellent DOT Tires Wide Angle Mirror STK# 1824 941-769-1431 Visit DarsGolfCarts.com WE DELIVER FREE (25 MI.) Club Car DS 4 PASS $2850 Reconditioned 4 PASSENGERŽ Brand New Batteries NEW Flip Down rear seat NEW $Yellow Jacket Cables$ NEW Head & Taillights NEW Flip Down Windshield Aluminum Frame Chrome SS wheel caps Great Tires, Brakes, Mirror 36 Volt Charger Runs as it should! STK#D974 $2850 941-769-1431 Free Delivery (25 miles) Visit … Darsgolfcarts.com NO TEXT PLEASE CLUB CAR PRECEDENT $2995 RECONDITIONED 4 PASSENGER GOLF CART White w/Tan Top Flip Down Rear Seat CROWN BATTERIES $New Yellow Jacket Cables$ Battery Meter Factory Upholstery Head & Taillights Flip Down Windshield Chrome SS wheel caps All New Bushings Fresh Tires, Brakes, Mirror 48 Volt Charger, STK#R7 CALL: 941-769-1431 Free Delivery (25 miles) Visit … Darsgolfcarts.com NO TEXT PLEASE Club Car Precedent $3595 RECONDITIONED 4 Passenger Golf Cart Tan w/Tan Top Flip Down Rear Seat BRAND NEW BATTERIES $New Yellow Jacket Cables$ Battery Meter Factory Upholstery Head & Taillights Flip Down Windshield Chrome SS wheel caps All New Bushings Fresh Tires, Brakes, Mirror 48 Volt Charger, STK#R8 Call: 941-769-1431 Free Delivery (25 miles) Visit … Darsgolfcarts.com NO TEXT PLEASE

PAGE 32

The Sun | Saturday, September 15, 2018 www.yoursun.com E/N/C Page 9CLASSIFIEDS 6000 MERCHANDISE 6004 PORT CHARLOTTE GARAGE SALES FRIS AT. 8 AM-1 2 PM 12010 Brookside Ave. INSIDE MOVING SALE! New Furn., Decorations, Household. FRI 8AM 2PM & SAT 8AM-12PM 23498 Dunstan Ave. MOVING SALE! Furn., Household & MORE!! FRI.S AT. 8 AM? 2 55 0 Cannolot Blvd. INDOOR SALE!! Housewares. Ent. Center, Glassware & MUCH MORE! SAT 7 3 4096 G a ll o S t.. MOVING SALE! Electric Wheelchair, Household items, Furniture. Ever y thin g MUST GO! 6004 PORT CHARLOTTE GARAGE SALES FRI .SUN 9/14 9/16 8AM-4PM 18520 Grand Avenue, Port Charlotte. Tools, Fishing Gear, Furniture, Miscellaneous S AT. 8 3 233 5 6 Weaver Ave. MOVING: BR Set, treadmill, clothes, tools and much much more. SAT 8AM 2PM MOVING SALE Treasure Hunters Pot of Gold. 1149 Hurtig Ave. S AT. 8 AM-4PM 13473 MURIEL AVE. MOVING SALE! Contents of Home! Everything MUST GO! SAT. 9AM-3PM 9487 ATHELDRIVE, P.C.LOTSOFCOOLCOLORFULTROPICALITEMS& DECOR, CONCRETEBIRDS, PINEAPPLEBDS& MUCHMORE! 6005 PUNTA GORDA AREA GARAGE SALES SAT 8AM 3PM 14 TROPICANA DR. PGI ESTATE SALE More this week. Jewelry, linens, decor, garden, housewares, desk, etc S ATS UN. 8 AM3 PM 27503 N Twin Lakes Dr.. Household items and much more. THUR-FRI 8 -4 & S AT. 8 -1 2 955 Lassino Ct. MOVING SALE Household, Fishing Equip ment, Mechanical Parts, furniture, & MORE! 6006 NORTH PORT AREA GARAGE SALES SAT 9/15. 9am-2pm 2133 Mauve Ter. North Port. Household & Yard Items. Printers & Audio Equipment & LOTS MORE SAT 8AM 2PM 3217 Morchester Ln. MOVING SALE #2 of 4 Many items added. No earl y Birds. 6006 NORTH PORT AREA GARAGE SALES SAT 9AM 1PM 1609 Heath Lane. Quality Items Incl. Christmas Tree Village, Women`s Golf & MUCH MORE! SATURDAY. 9AM-12 1378 Music Lane. MOVING SALEWhole House! Furniture, Dcor, Household Items. Good Quality, Excellent Condition. 941-426-5146 6007 ENGLEWOOD AREA GARAGE SALES F R I & S A T 8 2 1 9 2 7 N E P T U N E D R M O VI N G S A L E: F i s h in g T o o ls G o lf H o us e ho ld muc h mo r e FRI SAT 8AM 12PM 12010 Brookside Ave. INSIDE MOVING SALE! New Furn., Decorations, Household. THURS .SAT 9 5 & SUN 1-5.1255 S. Maryknoll Rd. ESTATE SALE! Everything MUST GO! Furn., & Misc. 6007 ENGLEWOOD AREA GARAGE SALES FRI .SAT 8 1 7194 Bridgeport Lane. MOVING SALE! Tools, Dehumidifier, RV Access., Air Compressor, Glass, Ladders & MORE! SAT 7AM 11AM 5543 Guest Terr. Lots of Tools, Fishing, Car Stuff, Tires, & MORE! Too Much to List!! 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 6012 VENICE GARAGE SALES FRIDAYS ATURDAY 8 : 00 2:00 333 HILLVIEW RD V enice. Clothes,household,jewelry,Knick knacks and more 6012 VENICE GARAGE SALES BAY INDIES PARKWIDE SALE SATURDAY, SEPTEMBER 29TH 8AM TO NOON SALELISTATENTERANCE Lookingfor Adventure? Findit inthe Classifieds 6126 GOLF CARTS 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 S TAMINA B O DY TRA C G lider Pick up Port Charlotte $75, OBO 941-626-4299 T O TAL G YM 15 00 Pick up Port Charlotte $75, OBO 941-626-4299 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 BOWFLEX PR 1200 black and red, like new $499 941-421-4824 FIREWOOD $100.00 PER PICK UP LOAD NOCAMPINGTRIPIS COMPLETEWITHOUTIT! PINE, OAK, ORCITRUSSPLIT, BUN-DLED, ANDREADYFORTHE FIREPIT! 941-468-4372 S WI SS ARMY kni f e authentic WengerŽ $15 941-639-1517 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. 6135 BICYCLES/ TRICYCLES 70S SCHWINN 10 sp WORLD TOURIST clean & original Coppertone $50 941-544-0042 A DULT TRI C Y C LE 3 wheel bike, brand new, still in box! $275 941-524-1025 BICYCLE DIAMONDBACK purple, 18 speed, lv message $80 919-616-7826 BI C Y C LE G reen Next dual suspension X-Factor 6061 7-speed $75 941-421-4824 BICYCLE HUFFY S upreme Cruiser 700C pump extra seat $55 941-445-3611 BIKE M en  s 26Ž N ee d s Ti res $15 941-624-3091 BIKE mens Mongoose xr1 00 $75 727-365-0401 BIKE RACK 2 BIKES TRUNK MOUNT OR SUV $15 941-268-8951 BIKE Womens schwinn bike $75 727-365-0401 CANNONDALE RED u l tegra, 50cm, like new cond. $395 941-235-2203 FUJI R O AD RA C ER ELI OS C R O MOLY 24 SPEED COMP 54cm CLEAN $125 941-544-0042 HELMET SC HWINN BIKE adult helmet w/ visor $10 941-787-9968 HYBRID BIKE Ladys, like new condition. No miles, 18sp step thru $65 941-544-0042 MENS RALIEGH BIKE $20 941-787-9968 6135 BICYCLES/ TRICYCLES TREK 7.1 FX HYBRID VERY CLEAN LADIES BIKE Tall bars new tires $95 941-544-0042 V INTA G E AMERI C AN FLYER Roadster hybrid New tires 10 Sp TALL $75 941-544-0042 6138 TOYS/GAMES ELECTRONIC DART BOARD NEVER USED $20 941-473-4168 FI S HER PRI C E BARN vtg All animals quality older toy $25 941-496-8765 G IANT JUMBLIN G tower 51 wood pieces. 3-4ft tall. New in box $50 941-330-6546 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 PUMP M O T O R, 1hp A O S mith, for parts. Englewood. $10 941-769-2343 6160 LAWN & GARDEN AGRI FAB LAWN T ractor T ow behind drop spreader 175lb. max tow $125 941-662-7644 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 ED G ER Echo Model PE22 5 like new hardly used $150 941-662-7644 G A S HED G E TRIMMER Ryobi Model HT26 E/C $100 941-662-7644 T urnyou r trashinto cash! Advertise youryard sa l e! G ENERAT O R 5, 000 watts Never Used Perfect condition $300 941-626-8448 JOHN DEERE 42Ž T w i n B agger For 100 series tractors E/C $175 941-662-7644 MOWER MURRAY RIDER 11HP, 30Ž CUTNEWBATTERY$425 (941)763-4818 RIDIN G M O WER, C ra f tsman DYT 4000. Annual Maintenance. $350. 941-625-5911 TILLER Bolens. 5.5Hp, 158cc, E/C hardly used $275 941-662-7644 WEED EATER R yo bi E xpan d i t Like New Hardly used $80 941-662-7644 6161OUTDOOR LIVING AS TR O L OG I C AL WALL ART 43Ž round in-outdoor Sun & 12s $300, OBO 941-681-2433 GIANT JUMBLING tower 51 wood pieces. 3-4ft tall. New in box $50 941-330-6546 LANAI S ET Table and six chairs. Exc. Cond. 3 Years Old $300. Call 941-625-5911 LANAI S ETThree year old table & six chairs in excellent condition. Blue and white color, infrequent use. Asking $400 OBO. Call 941-625-5911 PATIO SET Gl ass. 45Ž round+Chairs with Cushions GC $69, OBO 941-697-0794 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 ELECTRIC DISCONNECT 60 amp 240 volt $20 941-228-1745 HURRICANE SHUTTERS All Metal, 12 Pcs. are New. No Hardware. 20 @ 44Ž, 13 @ 56Ž, 12@104Ž $300 941-380-2083 W IND O W S ALUM. Framed, 5 Lanai Windows w/ Screens 45ŽWx66ŽH, $40 Each. 3 Lanai Windows 35.5Ž Wx66ŽH $35. ea. 941-426-7434 6190 TOOLS/ MACHINERY AIR COMPRESSOR C amp b e ll professional 2hp 4 gallon. $60 941-769-2343 CIRCULAR SAW R yo bi 18V 5 1/2Ž w/battery and case. Like new $30 941-257-8489 GreatDealsin theClassifieds! DU S T CO LLE C T O R Delta like new 1.5hp w/accessories $160 941-637-1799 POWER WASHER G enerac one wash 3100psi like new $250 941-445-3611 PRESSURE GAUGES f or 1/4Ž Pipe $10 941-697-0940 SCROLL SAW R yo bi 16Ž V ar i able Speed. Extra blades $55, OBO 941-276-3766 TOOLS new an d use d too l s up to $20.00 941-228-1745 VALVES G enera l P urpose S o l enoid 110V 1/2Ž to 3/8Ž Pipe Size $15 941-697-0940 6220 OFFICE/BUSINESS EQUIP./SUPPLIES S TEEL C A S E ELE C TRI C DE S K Electric adj,corner desk $499 941-421-4824 6232 CATS NOTICE : S tatute 585 195 states that all dogs and cats sold in Florida must be at least eight weeks old, have an official health certificate and proper shots, and be free of intestinal and external parasites. 6233 DOGS NOTICE : S tatute 585 195 states that all dogs and cats sold in Florida must be at least eight weeks old, have an official health certificate and proper shots, and be free of intestinal and external parasites. HELP ME TO GET HOME! I am a Female Black Teacup Chihuahua. I Got Lost at Placida Ave. & Florida Ave. in Grove City on 8/12 My Name is Nikki. REWARD $200 FOR SAFE RETURN. Please Call 941-268-1337 LAB PUPPIES AKC Yellow, Shots & Health Certs, Ready Oct 10th $1200 941-345-3184 6234 MISC.PETS POT BELLIED PIG White, Fully grown, Good w/Dogs, FREE to good home. Pics Avail, Serious Inquires Only, 941-268-9527 6236 PET SUPPLIES & SERVICES AQ UARIUM 5 0 gallon tank only. Good cond. $20 941-769-2343 PET CRATE 24D 21H METAL BEDDING INCLUDED $25 941587-0882 6250 APPLIANCES AC WINDOW UNIT INCLUDES HEAT$125. (941)763-4818 DELUXE COFFEE MAKER Keurig orig 359. latte cappicino expresso $85 941-580-4460 ELE C TRI C TURKEY FRYER BUTTERBALL USED ONE TIME $35 941-473-4168 FREEZER Ni ce, Whi te, $100 (941)763-4818 delivery avail. REFIGERATOR GARAGE TOP DOOR/COLD $150, OBO 941-587-0882 REFRIDGERATOR GE w hi te, Top Freezer $250 (941)7634818 REFRI G ERAT O R BLA C K G .E., Side X Side. Very Good Cond! $100 941-697-5558 S T O VE CO NVE C T., ex.cond, SS, selfclean, Rotonda. $150, OBO 941-830-8427 WASHER & DRYER Ni ce, White, $325. (941)763-4818 deliver y avail. W A S HER & DRYER Whirlpool. White, clean inside, works great! $199, OBO 941-223-8474 6260 MISCELLANEOUS FOR SALE 45RPM RECORDS 200 + you pick at $1.00 each $1 941-496-9252 $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 BRID G E S T O NE TIRE P275/60R20 steel belted radial $20 941-629-1229 COFFEE POT F ar b erware P er k perfect $22 941-496-9252 EDDIE BAUER w i ne b ott l e carrier it holds two bottles $10 941-228-1745 FIREWOOD Split, Bundled, and ready for the firepit! Perfect for these cooler nights! Pine, Oak, Citrus 941-468-4372 G IANT JUMBLIN G tower 51 wood pieces. 3-4ft tall. New in box $50 941-330-6546 LEBRA N ew fi ts B u i c k/L ucerne protect your investment $70, OBO 941-496-7983 PAPER S HREDDER 6 S HEET Strip-Cut with Basket. Good condition $16 941-697-0794 TABLES (2) f o ldi ng 5 roun d li te $75 Ea 941-496-9252 6260 MISCELLANEOUS FOR SALE PIRELLI TIRE S size P245/50R20 $35 941-629-1229 POWER WASHER G enerac one wash 3100psi like new $250 941-445-3611 RECORD COLLECTION includes album covers 5 0 cents each. Entire collection. 941-496-9252 R OO F CO ATIN G 5 G allon. Best, thick elastomeric $50 941-496-9252 6270 WANTED TO BUY/TRADE BUYIN G S ILVER CO IN S DIMES Thru SILVER DOLLARS. 941-626-7785 7000TRANSPORTATION 7030 CADILLAC 20 1 2 C ADILLA C C T S $13,911. RED, 32K MI. 855-280-4707 DLR 2017 CADILLAC XT5LUXURY $38,500 16K MILOADED, NAV, BLINDSPOT, FWDCOLLISION WWW.FLAUTOMOBILES.COM3 OTHERS AVAILABLE 941 350-7544 7040 CHEVROLET 2010 CHEVROLET IMPALA $6,700 Impala LT Cyber Grey Metallic 56,400 Miles former Ohio Car. Loc on Venice Island 941-275-5427 20 17 C HEVR O LET MALIBU $15,911 WHITE, 22K MI. 855-280-4707 DLR 2016 CHEVY IMPALA LTZLTD Loaded! Good Economy! $12,875. 941-426-3494 20 11 C HEVY TRAVER S E 71K MILES, LOCAL TRADE MATTAS MOTORS 941-916-9222 DLR 7040 CHEVROLET 2004CHEVY TRAIL BLAZER MATTAS MOTORS 941-916-9222 DLR 7050 CHRYSLER 2014 CHRYSLER 200 TOURING $9,900 CONV. 46K MI 866-726-8593 dlr 2010 CHRYSLER 300C $13,500 55,400 Mi., Excel lent Condition! 941-416-1861 2009 CHRYSLER PT CRUISER 4 CYL. AUTO, 59K MILESMATTAS MOTORS 941-916-9222 DLR 7060 DODGE 2006 DODGE RAM 1500 $7,400 V8, 95K miles, 2 door runs great. 941-257-8592 2015 DODGE GRAND CARA VAN $20,90026K MI 866-726-8593 dlr 2016 DODGE RAM 1500 ST $20,995 Pickup 13,173 mil 866-726-8593 DLR T urnyou r trashinto cash! Advertise youryard sa l e! 2016 DODGE RAM 1500 $34,900 REBEL PICKUP 35K MI 866-726-8593 dlr 20 1 2 D O D G E RAM3 5 00 S T $41,900 8,118 MI 866-726-8593 dlr 2015 DODGE RAM $50,900 LARAMIE PICK UP 20K MI 866-726-8593 dlr 20 17 D O D G E RAM 2 5 00 $54,995 Pickup 5,171 mil 866-726-8593 DLR Seizethesales withClassified! 7070 FORD 2008 FORD ESCAPE XLT $5,250. 3.0L, V6, FWD, Gray, 145K Mi. 313-850-5887 dlr 2014 FORD FOCUS S $6,900 101,331 MI 866-726-8593 2006 FORD EXPEDITION $6,995. King Ranch, 5.4L, V8, 4WD, 88KMi. 313-850-5887 dlr 2009 FORD MUSTANG $7,595. V6, 4.0L, White, 139,074 Mi. 313-850-5887 dlr 2015 FORD ESCAPE SE $16,900RED 34K MI 866-726-8593 dlr 2016 FORD EDGE $18,911 GRAY, 44K MI. 855-280-4707 DLR 20 14 F O RD F-15 0 $28 900 CREW PICK UP 48,307 mil 866-726-8593 dlr 20 17 F O RD EXPEDITI O N $39,990 WAGON WHITE 25K MI 866-726-8593 dlr 20 1 8 F O RD EXPEDITI O N $62,900 WAGON 3,020 MI 866-726-8593 dlr 20 17 F O RD F2 5 0 $63,900 SUPER PICK UP 11K MI 866-726-8593 dlr 2009 F O RD TAURU S LIMITED 88K MI., NICELY EQUIPPED MATTAS MOTORS 941-916-9222 DLR

PAGE 33

Page 34 E/N/C www.yoursun.com The Sun | Saturday, September 15, 2018 Page 10 E/N/C www.yoursun.com The Sun | Saturday, September 15, 2018CLASSIFIEDS € The Florida Guardian ad Litem Program: Volunteers are needed who, after training, are appointed by the court to advocate for the neglected, abused and abandoned children in our community. When you volunteer with the Guardian ad Litem Program you become the voice for a child in court and out of court. Volunteers are needed to represent these children and ensure that decisions made are in the childs best interest. If you are interested in being a champion for the children in our community, email shea”ores@gal. ”.gov or call at 941-6133233. Go to www.guardianadlitem.org to learn more about the program. € History Center of Punta Gorda: Fascinated by the past? The History Center in Punta Gorda can help you explore more about your citys past while you can help preserve and educate about that history. The Punta Gorda History Center located at 512 East Grace St., Punta Gorda is seeking volunteers with light computer skills, organizational ability, research skills (ability to “nd information through library and internet resources and personal interviews), writing or other clerical skills. Volunteers index and organize historical records, maps and books, develop informational pieces and presentations, do research, write blog and social media posts, answer questions from visitors and more. You can work as little as three hours a week and will be trained. For more information, call 941-916-8800 or email puntagordahistory center@gmail.com. € Homeless Coalition: Retail help at Fabulous Finds Re-Sale Shop(Monday-Saturday 9 a.m.-6 p.m.);Volunteers are needed for meal prep (Mondays and Wednesdays 1 p.m.4 p.m.); Front desk help needed in the of“ce of the shelter (Monday, Wednesday, Friday 9 a.m. noon and Monday-Friday 6:30 p.m.-9:30 p.m., Saturday and Sunday 11:30 a.m.-2 p.m.); Food donation pick-up driver once a week; Groups to serve in the dining room; Bakers needed for the Need Bountiful Bakery Program. For more information and other opportunities, call or email Darcy Woods, Volunteer Coordinator, at 941-627-4313, ext. 134, darcy.woods@cchomelesscoalition.org. € 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. € 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 1-800963-5337, 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 941-7865951 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 941-9794324 for details. VOLUNTEER OPPORTUNITIES 863-494-3925 7070 FORD FREE MERCHANDISE ADS!! WELCOME TO OUR WEBSITE! To Place a FREE Merchandise Ad Go to: sun-classifieds.com Click on Place Ad. If You`ve Advertised Online with Us Before or Not Just Click Register and Follow the Prompts. FREE Ads are for Merchandise UNDER $500. and the Ad Must be Placed Online by You. One Item Per Ad, the Ad Must be 3 Lines or Less, Price Must Appear in the Ad. Your Ad Will Appear Online for 7 Days and in Print Wednesday ThroughSunday. Some Restrictions Do Apply. LIMIT 5 FREE ADS PER WEEK Need To Place a Classified Ad? Enter Your Classified Ad and Pay With Your Credit Card 24 Hours a Day, 7 Daysa Week. 7075 GMC 20 1 6 G M C YUK O N $ 47, 900 58,391mi 866-726-8593 DLR 7080 JEEP 20 1 0 JEEP LIMITED $8 ,5 00 3.7L, V6, Green, 120,266 Mi. 313-850-5887 dlr 2016 JEEP WRANGLER $29,900 WAGON 36,939 MI 866-726-8593 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 7100 MERCURY 2001 MERCURY SABLE $4,150 Seasonal Family Car, A ctual Miles 107,647. Well Maintained! 941-505-2015 7130 PONTIAC 2008 PONTIAC SOLSTICE $9,950GXP-Turbo, Inferno Orange Metalic, Auto, Great shape, under 50k miles, 941-223-5360 7135 SATURN USED SATURN CARS & SUVs Starting at $1,200 & Up. Saturn Parts Available. Pro Power Auto Sales941-627-8822www.propowerauto.com 7147 AUDI 2013 AUDI A420QT $13,911 WHITE, 77K MI. 855-280-4707 DLR 2011 AUDI A520T $15,990 BLUE, NAV, CERT 69K MI. 855-280-4707 DLR 2014 AUDI A630TQ $17,911 GRAY, 86K MI. 855-280-4707 DLR 7160 HONDA 20 1 3 H O NDA C R-V $16,990. BLUE, 53K MI. 855-280-4707 DLR 20 1 8 H O NDA HR-V $25,990. SILVER, NAV, 8,236 MI. 855-280-4707 DLR 2007 HONDA ACCORD EX-LLoaded, Exc Condition, low mile, $7995 941-626-7682dlr 7165 INFINITI 200 5 INFINITI G3 5 $ 4, 2 5 0 White, 2nd owner, new tires, very strong. 941-698-8846 2010 INFINITI EX35 $13,990. WHITE, NAV, 61K MI. 855-280-4707 DLR 2010 INFINITI QX60 $24,990. LIGHT BLUE, 19K MI. 855-280-4707 DLR 7177 KIA 2012 KIA SOUL PLUS $8,350, 51,000 miles, Automatic, 2L engine, Silver, VERY Clean! 941-999-8117 20 1 2 KIA O PTIMA 4DR. SEDAN 4 CYL. EXTRA SHARP! MATTAS MOTORS 941-916-9222 DLR 7177 KIA 2011 KIA SOUL PLUS 4 CYL. AUTO, EXTRA CLEAN. MATTAS MOTORS 941-916-9222 DLR 7178 LEXUS 2008 LEXU S L S -4 60 $16,990. WHITE, NAV, 85K MI. 855-280-4707 DLR 2009 LEXUS LS 460 $17,990. SILVER, NAV, 85K MI. 855-280-4707 DLR 200 7 LEXU S L S -4 60 $17,990. SATIN, NAV, 54K 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 E S 3 5 0 $23,990. SILVER, CERT, NAV, 20K MI. 855-280-4707 DLR 20 15 LEXU S C T200 H $25,990. WHITE, CERT, NAV 19K MI. 855-280-4707 DLR 20 1 3 LEXU S RX3 5 0 $25,990. SILVER, CERT, NAV, 61K MI. 855-280-4707 DLR 2015 LEXUS RX 350 SUV $29,500 SILVER, 26KMI., BK-UP, BLINDSPOTPWRTAILGATE, FACTORY WARR. 5 OTHERSAVAIL. JUSTIN 941-350-7544 20 15 LEXU S RX3 5 0 $29,911. SILVER, CERT, NAV, 34K MI. 855-280-4707 DLR 20 15 LEXU S RX3 5 0 $29,911. SATIN, CERT, NAV, 25K MI. 855-280-4707 DLR 20 15 LEXU S E S 3 5 0 $29,990. WHITE, CERT, 16K MI. 855-280-4707 DLR 20 14 LEXU S GS 3 5 0 $32,990. SILVER, CERT, NAV, 26K MI. 855-280-4707 DLR 7180 MAZDA 2010 MAZDA 6, $6,500 OBO, one owner 110k, VG condition 860-491-7352 7190 MERCEDES 200 7 MER C EDE S S LK 3 5 0 $13,911. RED, 51K MI. 855-280-4707 DLR 7192 MINI COOPER 20 1 0 MINI COO PER $9,990. SILVER, 68K MI. 855-280-4707 DLR 7200 NISSAN 2015 NISSAN VERS A $8,500 Exc. Cond! Only 27K Miles! Ext. Warr. 248-942-3400 7207 SUBARU 20 1 8 S UBARU O UTBA C K $34,900 3.6 WAGON 6,582 MI 866-726-8593 dlr 7210 TOYOTA 2006 T O Y O TA RAV4 $9 99 5. 3.5L, V6, Red, 111,322 Mi. 313-850-5887 dlr 2016 TOYOTA COROLLA $15,490. BLACK, 33K MI. 855-280-4707 DLR 20 14 T O Y O TA PRIU S $15,990. BLUE, II, 36K MI. 855-280-4707 DLR 2015 TOYOTA CAMRY $17,911. BEIGE, NAV, 17K 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 1996 TOYOTA AVALON XLS $3,450. AC, Loaded, 132k mi, SR. owned, Garaged. Ex. cond in/out. 941-451-8092 7220 VOLKSWAGEN 2004 VW BEETLE $4,200 Conv., New Tires, Top, Battery & Radiator! 941-391-5596 2017 VOLKSWAGEN JETTA S $15,900 2,686 mil 866-726-8593 DLR 2014 VOLKSWAGEN 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 7260 AUTOS WANTED W E BUY CARS & PICKUPS RUNNING OR NOT! $400 CASH + UP Frank 941-276-0204 BEST $$ FOR JUNKERS 7 Days, FAST PICKUP941-286-3122, 623-5550 AA AUTO BUYING Classics, Musclecars, Convertibles, TOP $$ PAID (239)-565-1618 WE BUY & PICK UP JUNK CARS 941-661-1928 CASHFOR ALL TRUCKS & CARS ANY COND RUNNING OR NOT. (352)-342-7037 7270 AUTO PARTS/ ACCESSORIES TRU C K BED C ap f iberglass, fits older Ford Ranger. $80 941-769-2343 TRAILER HIT C H DrawTite brand for Toyota Camry 92-96 $70 941-676-2019 F O LDIN G HARD Bed C over f or Toyota Tacoma Short Bed 2005 2015 $300 941-676-2019 7290 VANS 2000 DODGE WORKVAN $500 Needs Some Work. Call 337-787-0013 for Details. (Pt. Charlotte) 2015 DODGE G ran d C aravan W HEELCHAIR Van, 10Ž lowered floor & ramp. 941-870-4325 2008 CHRYSLER TOWN & COUNTRY LIMITED MATTAS MOTORS 941-916-9222 DLR 7300 TRUCKS/ PICK-UPS 2008 F O RD F-15 0 $ 14, 99 5 Supercab Lariat, 5.0, V8, 4x2, Lthr, Clean! 94 1-650-8715 DLR 2008 F O RD F2 5 0 $ 1 6 99 5. 4x4, Supercrew, Black, 6.4L, V8, Diesel. 941-650-8715 DLR 2012 TOYOTA TACOMA $24,990. GRAY, TRD, 70K MI. 855-280-4707 DLR 2013 FORD F 350 Ki ng Ranch, 4x4, 57K, 6.7 Turbo Diesel. 941-65 0-8715 DLR 2012 FORD F 150 L ar i at, 5.4, V8, 55K, Super Nice! One Owner! 941-650-8 715 DLR 2005 FORD F 150 XLT 5 4 V8, 4X4, Super Crew, Clean. 107K Mi.941-650-8715 DLR 7330 BOATS-POWERED 24 2016 STINGRAY 234RL BOWRIDERW/ YAMAHA250HP SH O/B, 90 HRS, REMAINDER6 YEARWARRANTY, FULLCOVERS, GARMIN741XS, P/O HEAD, FW HOLDINGTANK, FORWARD& AFTSHOWER+ SWIMLADDERSFORWARD& AFT. LIFTKEPT. EX-CELLENTCONDITION! $44,000. ASKFORJOE203-510-2309 7331 SAILBOATS 38 ISLAND PACKET CUTTER CRUISER IMPECABALLYCLEANINSIDE& OUT! FULLELECTRONICSINCL. RADAR. TOTALCOCKPITPROTECTION. 16,000 BTU A/C MAINSAILFERLINGRIG, DIESELPOWER. CALLSKIPMANSFIELD941-769-0468 7338 MARINE SUPPLY & EQUIP. GARMIN 76CX co l or map navigator gps $110, OBO 941-697-5840 7338 MARINE SUPPLY & EQUIP. G ARMIN G P S MAP / 7 6Cx $110, OBO 781-834-9002 O UTB O ARD M O T O R LIF T (Davit) SS Hoist with tackle. Like new $175 941-697-0940 MINN CO TA RIPTIDE I pilot I Pilot-GPS tracks 54 inch/24 volt $499 941-223-8731 ELE C ADAPTER F O R S H O RE POWER Y 50A MALE TO 230 A FEMALE $85 941-697-0940 ELE C ADAPTER single pigtail 20A Male to 30A Female $40 941-697-0940 7341 TRAILER & ACCESSORIES 5X 8 UTILITY TRAILER BUY NOW $900.00 Ready for immediate delivery MATTAS MOTORS 941-916-9222 DLR NEW SHIPMENT!ENCLOSEDTRAILERSBYLARK ANDOPENTRAILERSBYTRIPLE CROWNINSTOCKALSO NEW CARGOCRAFTENCLOSEDTRAILERSMATTAS MOTORS 941-916-9222 DLR 5TH WHEEL TRAILER HIT C H Pro Series 16,000 $250, OBO 941-391-3989 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 7380 MOTOR HOMES / RVs WANTED All M otor Homes, TTs, 5th wheels,& Diesel trucks. CASH paidon the spot for quick sale. Any Condition! Low or High Value. 954-789-7530 WANT TO BUY M otor H ome, Travel Trailer or 5th Wheel. Any condition. Will Pay Cash. Call Andy 352-999-2055 OVER 800 RVS TO CHOOSE FROM TOP BRANDS & GREAT SERVICEFAMILYOWNEDAND OPERATEDGERZENYS RV WORLD2110 US41, NOKOMISI-75 EXIT195941-304-4866WWW.RVWORLDINC.COM I BUY TRAVEL TRAILERS 5th Wheels Motor Homes & Trucks I Come to You! Call Dave Anytime. 813-713-3217 Blue-Ox Tow Hitches Sold & Installed. PRO-POWER AUTO SALES 4140 Whidden Blvd PC 33980 (941) 627-8822 GETRESULTS USECLASSIFIED!

PAGE 34

The Sun | Saturday, September 15, 2018 www.yoursun.com E/N/C Page 11CLASSIFIEDS 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=3611673-1

PAGE 35

Page 12 E/N/C www.yoursun.com The Sun | Saturday, September 15, 2018CLASSIFIEDS ENGLEWOOD 804 N Manasota Key Road Ellen Baker & Michael Hollenbeck 941-268-4999 D5922769 $2,599,900 USEPPA ISLAND 124 Useppa Island Johns W. Knight, Jr. & Krista S. Potthast-Haynes, P.A. 941-855-0263 D6101633 $1,000,000 VENICE 338 W Bay Drive Sherrey Welch 941-223-6318 N5915216 $2,400,000 LOCALLY KNOWN. GLOBALLY CONNECTED. NOKOMIS/NORTH VENICE2156 Muskogee Trail Martha Pike 941-716-4392 N6101745 $500,000 NOKOMIS/NORTH VENICE516 Tamiami Trail S 402 Robert Moffatt & Peggy Wellman 941-374-0811 A4156797 $499,000 PORT CHARLOTTE158 Morgan Lane SE Karen Brown 941-380-2820 C7400633 $489,000 PUNTA GORDA3333 Sunset Key Circle 702 Jennifer Calenda 941-916-0798 C7231403 $469,000 PORT CHARLOTTE15842 Aqua Circle Sheila Meeks 941-661-2257 C7243038 $463,900 PUNTA GORDA24189 Savory Lane Sandra Limberger 239-898-5238 C7401167 $329,900 VENICE655 Crossfield Circle 7 Susan Brooker 941-223-6055 N5916336 $315,000 VENICE11731 Tempest Harbor Loop Magda Cetta Whelton 941-408-4047 N6101879 $289,000 NOKOMIS/NORTH VENICE151 Inlets Boulevard 151 Marilyn Tibball 941-350-1832 N6100469 $264,900 VENICE167 Southampton Place S 339 Cheryl Torres 941-915-9026 A4412756 $259,000 PORT CHARLOTTE18128 Dublin Avenue Susan Zivkovic Katanic 941-400-0601 A4412907 $248,611 PLACIDA11000 Placida Road 2603 Debi Benson 941-815-5969 D5918679 $859,900 PLACIDA11000 Placida Road 2702 Krista S. Potthast-Haynes P.A. & Johns W. Knight, Jr.941-759-3796 D5922690 $775,000 VENICE402 Trenwick Lane Helene Johnston, P.a. 941-232-5484 A4214615 $615,000 ENGLEWOOD57 Golf View Drive Ellen Baker & Michael Hollenbeck 941-268-4999 D6101621 $559,900 VENICE19811 Cobblestone Circle Scott Johnston 941-232-5482 N6100103 $519,900 PLACIDA10406 Coquina Court Marcy Davis 941-685-5005 A4406076 $394,500 PORT CHARLOTTE24123 Riverfront Drive Genevieve Ramachandran 941-268-1511 C7402813 $389,000 OSPREY222 Burney Road Kathleen Griffin 941-302-3979 A4400239 $350,000 ENGLEWOOD1141 Arbroid Drive Yvonne Wolf 941-855-1566 D6101353 $344,000 PUNTA GORDA24399 Baltic Avenue 102 Richard Stewart 941-639-0000 C7251051 $339,900 PLACIDA7070 Placida Road 1210 Marcia Cullinan 941-662-5878 D6100239 $185,000 ENGLEWOOD121 Michigan Avenue Jillian Marie-West 941-626-5138 D6102215 $184,900 VENICE ISLAND139 Field Avenue E 139 Sandra Defoe 941-800-7399 N5915558 $169,900 VENICE3730 Cadbury Circle 420 Joan McMahon 941-306-9353 N5916974 $153,000 PUNTA GORDA301 Islamorada Boulevard 23B Ken & Sue Parr 941-916-1252 C7245097 $137,500 VENICE519 Albee Farm Road 308 Stephen Strong 941-201-9662 A4215602 $125,000 PUNTA GORDA3313 Sunset Key Circle 506 Cynthia Artale 239-851-2216 C7404977 $450,000 ROTONDA WEST55 Long Meadow Court Elizabeth Burr 941-855-1142 D5923324 $415,000 VENICE105 Alba Street E Jackie Kennedy 941-266-4074 N5916665 $405,000 PALM ISLAND8260 Harborside Circle 1 Kevin Mackin 941-769-0198 D5923110 $399,900 PLACIDA8944 Scallop Way Shawna Wagar 941-208-2590 D5923173 $399,000 PORT CHARLOTTE8089 Antwerp Circle Ellen Baker & Michael Hollenbeck 941-268-4999 D5923359 $243,200 PLACIDA7070 Placida Road 1121 Shawna Wagar 941-208-2590 D6100747 $239,900 VENICE864 Saranac Lake Drive 206 Charlie O'Donnell 941-416-7061 N6101727 $229,900 PUNTA GORDA1101 Islamorada Boulevard Jennifer Calenda 941-916-0798 C7248912 $224,900 PUNTA GORDA25496 Banff Lane Debra Gurin 941-875-3242 C7403781 $218,500 VENICE65 Sandstone Circle Karen Scott 941-223-7620 N6100905 $192,500 ENGLEWOOD 7930 Manasota Key Road Maryann Casey 941-468-3741 D6102277 $3,500,000 OSPREY 401 N Point Road 903 Rosalie Phillips & Nicole Hammons-Dovgopolyi 941-544-4430 A4210448 $799,000 VENICE 603 Laguna Drive Helen Moore 941-724-2030 N6101883 $929,000 ENGLEWOOD 9475 Downing Street Christine Reid 941-468-9124 D6100511 $949,000 NOKOMIS/NORTH VENICE 909 Casey Cove Drive Ryan Skrzypkowski 941-387-6630 A4213337 $954,900 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 HOUSESNOKOMIS/NORTH VENICE 19 Inlets Boulevard 19. $449,000. Marilyn Tibball. 941-350-1832. N5916400 105 Bellini Court. $370,000. Dan & Audrey Peabody. 941-780-6695. N6100842 NORTH PORT 1992 Coconut Palm Circle. $285,995. Ken Callahan. 941-6760901. D5922057 PORT CHARLOTTE 384 Milford Street. $185,000. Kristen Wheat. 941-204-8028. N6101663 PUNTA GORDA 2060 Matecumbe Key Road 2503. $269,000. Christine Chamberlin. 941-268-3172. C7405038 8663 Lake Front Court. $249,900. Carolina Zurbrigen. 941-404-8555. C7403960 VENICE 21220 St Petersburg Drive. $570,000. Magda Cetta Whelton. 941-408-4047. N6101838 1736 Kilruss Drive. $389,000. Robert Harsch. 941-223-3690. N6101787 340 S Quincy Road. $295,000. Michelle Hupp. 941-773-5464. N6101705 20150 Ragazza Circle 201. $279,000. Robin Sullivan. 941-4674210. N6100972 1629 Monarch Drive 1629. $264,500. Cheryl Torres. 941-9159026. A4400616 833 Wexford Boulevard 833. $181,500. Katherine Dahl. 941-7864996. N6101768 3730 Cadbury Circle 400. $169,500. Joan McMahon. 941-3069353. N5916597 3730 Cadbury Circle 626. $139,000. Joan McMahon. 941-3069353. N6101339 adno=3611775-1

PAGE 36

THE NEWS WIRESTATE € NATIONAL € WORLD € BUSINESS Massachusetts, feds hunt for gas blast causeSee Page 3 Saturday, September 15, 2018 By LISA MASCAROAP CONGRESSIONAL CORRESPONDENTWASHINGTON „ Supreme Court nominee Brett Kavanaugh on Friday denied an allegation of sexual misconduct from when he was in high school, seeking to defuse a potential threat to his con“ rmation as a handful of key senators remained silent on whether they would vote for him. In a statement released by the White House, Kavanaugh said: I categorically and unequivocally deny this allegation. I did not do this back in high school or at any time.Ž Senate Republicans insist Kavanaughs con“ rmation remains on track. But the allegation has in” amed an already intense political battle over President Donald Trumps nominee. It also pushes the #MeToo movement into the court “ ght, less than two months before congressional elections that have seen a surge of female Democratic candidates. The New Yorker magazine reported that the alleged incident took place at a party when Kavanaugh, now 53, was attending Georgetown Preparatory School. The woman making the allegation attended a nearby school. The magazine says the woman sent a letter about the allegation to Democrats. A Democratic aide and another person familiar with the letter con“ rmed Friday to The Associated Press that the allegation is sexual in nature. Two other people familiar with the matter con“ rmed it concerned an incident alleged to have occurred in high school. They were not authorized to speak publicly and spoke on condition of anonymity. The AP has not con“ rmed the details of the incident alleged in The New Yorkers account. Rallying to Kavanaughs Kavanaugh denies sexual misconduct allegation AP PHOTOIn this Sept. 6 photo, Supreme Court nominee Brett Kavanaugh testi es before the Senate Judiciary Committee on Capitol Hill in Washington. By CARLA K. JOHNSONAP MEDICAL WRITERFigures from a U.S. government survey released Friday show some progress in the “ ght against the ongoing opioid addiction crisis with fewer people in 2017 using heroin for the “ rst time compared to the previous year. The number of new users of heroin decreased from 170,000 in 2016 to 81,000 in 2017, a one-year drop that would need to be sustained for years to reduce the number of fatal overdoses, experts said. Fewer Americans are misusing or addicted to prescription opioid painkillers. And more people are getting treatment for heroin and opioid addiction, the survey found. The Trump administration said the positive trends show government efforts are working. Messages are reaching people about the dangers of heroin and the deadly contaminants it often contains on the street, Dr. Elinore McCance-Katz, an administration health of“ cial, said in a video presentation released with the “ gures. Among the other “ ndings: € Marijuana use climbed in all age groups except young teenagers, with 2.5 percent of those 26 and older, or 5.3 million adults, reporting they use marijuana daily or almost daily last year. € Methamphetamine and cocaine use climbed in young adults, ages 18 to 25. The uptick may indicate that users are shifting from opioids to other drugs, said Leo Beletsky, a public health policy expert at Northeastern University in Boston. € Young adults have increasing rates of serious mental illness, major depression and suicidal thoughts. € The number of new heroin users in 2017 „ 81,000 „ was lower than the numbers in most years from 2009 to 2016. But it was similar to the numbers of new heroin users in 2002 New US survey shows some progress against opioid crisis AP PHOTOThis Aug. 29 photo shows an arrangement of prescription Oxycodone pills in New York.OPIOID | 8By ERIC TUCKER, CHAD DAY and MICHAEL BALSAMOASSOCIATED PRESSWASHINGTON „ President Donald Trumps former campaign chairman Paul Manafort agreed Friday to cooperate with the special counsels Trump-Russia investigation as he pleaded guilty to federal crimes and avoided a second trial that could have exposed him to more time in prison. The deal gives special counsel Robert Mueller a key cooperator who steered the Trump election effort for a pivotal stretch of the 2016 presidential campaign. The result also ensures the investigation will extend far beyond the November congressional elections despite entreaties from the presidents lawyers that Mueller bring it to a close. It is unclear what information Manafort is prepared to offer investigators about the president or that could aid Muellers investigation into Russian interference in the 2016 election. But his involvement in key episodes under scrutiny, and his leadership of the campaign at a time when prosecutors say Russian intelligence was working to sway the election, may make him an especially valuable witness. The agreement makes Manafort the latest associate of Trump, a president known to place a premium on loyalty Manafort pleads guilty, will cooperate with special counsel AP PHOTOThis courtroom sketch depicts former Donald Trump campaign chairman Paul Manafort, center, and his defense lawyer Richard Westling, left, before U.S.District Judge Amy Berman Jackson, seated upper right, at federal court in Washington, Friday.MANAFORT | 8 KAVANAUGH | 8By AARON FAVILA and JOEAL CALUPITANASSOCIATED PRESSTUGUEGARAO, Philippines „ Typhoon Mangkhut slammed into the countrys northeastern coast early Saturday, with witnesses saying the storms ferocious wind and blinding rain ripped off tin roof sheets and knocked out power at the start of the onslaught. The typhoon made landfall before dawn in the coastal town of Baggao in Cagayan province on the northern tip of Luzon island, an agricultural region of ” ood-prone rice plains and mountain provinces often hit by landslides. More than 5 million people were at risk from the storm, which the Hawaiibased Joint Typhoon Warning Center categorizes as a super typhoon with powerful winds and gusts equivalent to a category 5 Atlantic hurricane. There were no immediate reports of major damages or casualties in the region, where a massive evacuation from high-risk areas was carried out over two days. Associated Press journalists in a hotel in Cagayans capital city of Tuguegarao saw tin roof sheets and other debris hurtle through the air and store signs crash to the ground. Cars shook as wind gusts pummeled a parking lot. With a huge raincloud band 560 miles wide, combined with seasonal monsoon rains, the typhoon was expected to bring intense rain that could set off landslides and ” ash ” oods. Storm warnings have been raised in almost all the provinces across the Luzon, Ferocious typhoon slams into northeastern Philippines AP PHOTOSStrong winds and rain batter a town as Typhoon Mangkhut hits Tuguegarao city, Cagayan province, northeastern Philippines on Saturday. A man rides his tricycle as strong winds and rain from Typhoon Mangkhut batter Tuguegarao city, Cagayan province, northeastern Philippines on Saturday.TYPHOON | 8

PAGE 37

Page 2 E/N/C www.yoursun.com The Sun | Saturday, September 15, 2018STATE/WORLD NEWSBy MIKE SCHNEIDERASSOCIATED PRESSORLANDO „ With Hurricane Florence barreling toward their home near Wilmington, North Carolina, Allison Hales Jordan and her husband boarded up their house, packed up their car and headed to Walt Disney World in Florida with their two teenage children. When we decided where to go, everybody was going west, but we decided we should go as far south as possible, which is weird since Florida gets hurricanes,Ž said Jordan who works as a preschool director in Burgaw, North Carolina. Long accustomed to its residents evacuating north or to other parts of the state when hurricanes threaten, Florida was in the unusual position this week of accommodating diverted cruise ships and hotel-room seekers hoping to escape the wrath of Hurricane Florence, which made landfall Friday morning in North Carolina. State emergency of“cials said Thursday they had no way of tracking how many residents from the Carolinas had escaped to Florida this week. But Florida hotels were offering special discounts for hurricane evacuees and Florida ports were opening their terminals to cruise ships making unexpected ports of call. Port Canaveral along Floridas Space Coast had two ships visiting unexpectedly when Hurricane Florence made it impossible to stop in Bermuda. New York-based Norwegian Escape and its 4,200 passengers stopped at the port Tuesday. Royal Caribbeans Baltimore-based Grandeur of the Seas and its 2,000 passengers was diverted to Port Canaveral on Wednesday and was set to leave on Friday. Passengers on both ships took excursions to theme parks in Orlando, local beaches and the nearby Kennedy Space Center. The reversal in fortunes in a state that was ravaged by Hurricane Irma last year and threatened by Hurricane Matthew the previous year wasnt lost on Port Canaveral CEO John Murray. For the last two years, weve had our ships going to other ports, but this year its just the opposite for us,Ž Murray said. Hotelier Harris Rosen was offering steep discounts at his nine hotels in the Orlando area for Hurricane Florence evacuees. The prices ranged from $59 to $79 a night, depending on the hotel, and all pets were welcome. Rosen has been offering the hurricane discounts for decades, but they typically are used by Floridians escaping the coasts. I get more hugs and kisses during hurricane season,Ž Rosen said. From a monorail heading to the Magic Kingdom, Jordan said by telephone that it was weird going to the most magical place on EarthŽ when she didnt know what was in store from Hurricane Florence. I feel guilty but were trying to make the best of the situation,Ž Jordan said. Were trying to “nd some Disney magic, even when we dont know what we are going to “nd when we go back and we dont know when we will go back home. Were here even though are hearts are in North Carolina.ŽFlorida opens up hotel rooms, ports to Florence evacuees MORE HEADLINE NEWS FROM AROUND THE STATEFalse fire alarms triggering bad memories at Parkland schoolPARKLAND (AP) „ False “re alarms at Marjory Stoneman Douglas High School have been triggering memories of a mass shooting that killed 17 on Valentines Day. Broward County school of“cials say the Parkland school has had a code red drill, two “re drills and “ve false alarms since school started Aug. 15. Of“cials say three alarms sounded when students pulled the “re alarm. Superintendent Robert Runcie tweeted Wednesday that of“cials are working with the Coral Springs-Parkland Fire Department to resolveŽ the “re alarm issues. He says “re of“cials will be assigned to the school to monitor “re alarm panels. The Sun-Sentinel reports that on some days, two “re alarms have sounded. Thats the same pattern as the day of the shooting when the alarm was set off during the shooting.Mayor accuses school of sexism over daughters ripped jeansWEST PALM BEACH (AP) „ The mayor of West Palm Beach is asking the countys school district to discipline an administrator who removed her daughter from classes for wearing ripped jeans and lectured her to consider male classmates hormones when choosing her wardrobe. In a Facebook posting on Thursday, West Palm Beach Mayor Melissa McKinlay said her daughter was sent to in-school suspension at Forest Hill High School, missing a day of core classes. She posted a picture of her daughters jeans, ripped at the knee. McKinley says while the jeans may have slightlyŽ violated the dress code, she called the male administrators comments girl shamingŽ and sexist. Principal Mary Stratos told the Palm Beach Post shell investigate the alleged administrators alleged comments. She defended the schools dress code as gender-neutral.Deputy whose AR-15 was stolen faces reprimandWEST PALM BEACH (AP) „ A Florida sheriffs deputy faces a written reprimand after his AR-15 was stolen from his unlocked car while he worked an off-duty job at a shopping center. The 17-year-old who authorities say stole the weapon was arrested after posting an Instagram video of himself dancing while holding the ri”e in the air. Investigators recovered the ri”e and other items stolen from Palm Beach County Sheriffs Deputy Heriberto Santiagos car on Aug. 14. Now the SunSentinel reports investigators have recommended that Santiago should get a written reprimand for violating department policy. Sheriffs spokeswoman Teri Barbera says he could face additional discipline for his careless handling of department equipment. The teen faces charges of burglary with a “re arm and grand theft.Young woman leaves newborn at Florida fire stationDAVIE (AP) „ Authorities say a woman left her hours oldŽ baby in the arms of a “re“ghter at a South Florida “re station. The SunSentinel reports the baby was left at Fire Station 38 in Davie on Thursday morning. Under the states Safe Haven law, parents are allowed to leave newborns at a “re station or a hospital emergency room with no questions asked. Police were not called when the mother left the child, who was wrapped in a towel. Battalion Chief Daniel Moran says moms in crisis should know its completely anonymous and in the best interests of the childŽ to bring babies to authorities if they cant take care of them. Moran says the baby was about 6 pounds and in good condition.Ž She will be put up for adoption. By ANGELA CHARLTONASSOCIATED PRESSPARIS „ President Donald Trump is “nally making moves against foreign election meddling „ and Russia says it couldnt care less. Trumps executive order this week authorizing sanctions on foreigners who mess with American elections could herald new headaches for Moscow. But Russian of“cialdom shrugged it off as internal U.S. politicking and analysts say it would barely bruise Russias economy and do little to deter interference in Novembers midterms, since Russia denies meddling anyway. A Russian PR agent who runs a provocative U.S. website says the executive order isnt denting his resolve to expand in the next few months. Theres such a huge quantity of sanctions, everyones getting them confused,Ž said Alexander Malkevich, editor of news site USAReally, which is funded by the sponsors of the Russian troll factoryŽ accused of interference in the 2016 U.S. vote. We are not planning to do agitation or propaganda for one candidate (in the midterms) or another,Ž Malkevich told The Associated Press. However he said the site will focus on coverage of immigration, and policies that he say coddle immigrants. He displays Trump paraphernalia in his Moscow of“ce, and harbors deep disdain for Democrats. A series of sanctions on Russian of“cials, oligarchs and companies by the U.S. have progressively deepened Russian resentment, and Russians see Trumps new order as further reducing any remaining chances for detente. Its about how we can build any kind of partnership, including on those issues where it is still potentially possible,Ž said Russian senator Oleg Morozov, who sits on the foreign affairs committee, told news agency RIA Novosti after Trump signed the sanctions order Wednesday This window of opportunity is turning into a little slit.Ž Trumps executive order came amid bipartisan criticism of his refusal to confront Putin at a joint news conference in Helsinki in July about accusations of Russian hacking, trolling and manipulation during the 2016 presidential campaign. With a sweeping investigation underway into what Russia did and whether it colluded with the Trump campaign, the White House has imposed some sanctions against Russia and expelled Russian spies. But domestic critics say Trump isnt going far enough. His new order authorizes sanctions against any individual, company or country that interferes with things like voter databases or tabulation equipment; it also targets activities such as distributing disinformation or propaganda to in”uence or damage con“dence in U.S. elections. In theory, it could be used to punish those meddling in the midterms. U.S. intelligence of“cials say theyre not seeing the intensity of Russian intervention registered in 2016 but are particularly concerned about potential midterm-related activity by Russia, China, Iran and North Korea.As Trump threatens election meddlers, Russia says so what? AP PHOTOIn this photo taken on Oct. 14, 2016, Russian lawmaker Oleg Morozov attends a meeting on Russian industrial modernization in Naberezhnye Chelny some 687 miles southeast of Moscow, Russia. BEIRUT (AP) „ In cities and towns across Syrias last opposition-held province, Idlib, residents poured into the streets on Friday to demonstrate against President Bashar Assads government in de“ance of an expected offensive to retake the territory. In the provincial capital, Idlib city, and in towns including Kafranbel, Dana, Azaz, Maaret al-Numan and alBab, demonstrators “lled the streets after noon prayers and chanted against Assad, raising the tri-color green, white and black ”ag that has become the banner of Syrias 2011 uprising, activists said. The rebels are our hope; Turks are our brothers; the terrorists are Bashar, Hezbollah and Russia,Ž read a banner carried by residents in the village of Kneiset Bani Omar, referring to Turkey which backs the opposition, and Lebanons Hezbollah and Russia that have joined the war along with Assads forces. There will be no solution in Syria without Assads fall,Ž read another banner carried in the northern village of Mhambel. The demonstrations were reported on the activist-run sites Aleppo Media Center, Orient News, and other social media pages. Fridays have become the customary day for protests throughout the Arab world since the 2011 uprisings that swept through the region. Assads government and its backers, Russia and Iran, say Idlib is ruled by terrorists, and have threatened to seize it by force. Wissam Zarqa, a university teacher in Idlib, said demonstrators were ”ying the tri-color ”ag to rebut the government line that Idlib is dominated by the al-Qaida linked Levant Liberation Committee group. The province, population 3 million, is now the “nal shelter for close to 1.5 million displaced Syrians that ”ed “ghting in other parts of Syria. Many say they will not return to government-ruled areas. Government and Russian forces bombed towns and villages in the province earlier this week, killing more than a dozen civilians and damaging two hospitals. But the strikes eased on Wednesday amid talks between the oppositions main regional sponsor Turkey, and Russia and Turkey. Turkish President Recep Tayyip Erdogan and his Russian counterpart Vladimir Putin are slated to meet Monday, said Turkish Foreign Minister Mevlut Cavusoglu. We will continue our efforts with Iran and with Russia. ... (and) on international platforms as well,Ž said Cavusoglu in comments carried live on Turkish television.Defying dangers, Idlib residents protest Syrias Assad MORE HEADLINE NEWS FROM AROUND THE WORLDPalestinian official: US Mideast policies irresponsibleJERUSALEM (AP) „ A Palestinian of“cial has accused the U.S. administration of pursuing irresponsibleŽ policies after President Donald Trumps Mideast adviser defended punitive measures against the Palestinians. The adviser, Trump son-in-law Jared Kushner, told The New York Times this week that he believes aid cuts and the closure of the PLO mission in Washington stripped away false realitiesŽ in the Middle East and did not harm chances of advancing an Israeli-Palestinian peace deal. Palestinian President Mahmoud Abbas halted contacts with the Trump administration in December, after the U.S. recognized contested Jerusalem as Israels capital. Kushner did not explain how he could promote a peace deal without Palestinian participation. Abbas spokesman Nabil Abu Rdeneh said Friday that Kushners statement indicates he is unaware of the reality of the con”ict,Ž including the history of Jerusalem.Dutch ousted 2 Russians over alleged Swiss lab hack attemptGENEVA (AP) „ Swiss authorities said Friday that the Netherlands arrested and expelled two suspected Russian spies who allegedly tried to hack a Swiss laboratory that conducts tests for the U.N.-backed chemical weapons watchdog. Switzerlands foreign ministry summoned the Russian ambassador to protest the attempted attack. The Federal Intelligence Service says it worked activelyŽ with British and Dutch partners on the case involving Switzerlands Spiez Laboratory. Russias foreign minister said earlier this year that the lab analyzed samples linked to the poisoning of former Russian spy Sergei Skripal and his daughter in England. The con“rmation came after Dutch newspaper NRC Handelsblad and Swiss newspaper TagesAnzeiger reported that two Russians suspected of being agents of military intelligence service GRU were kicked out of the Netherlands earlier this year as a result of a Europe-wide investigation.Japanese proposal to reinstate commercial whaling defeatedSAO PAULO (AP) „ Members of the International Whaling Commission defeated a Japanese proposal to reinstate commercial whaling at a meeting in Brazil on Friday. The commission suspended commercial whaling in the 1980s, but Japan argued that stocks have recovered suf“ciently for the ban to be lifted and that no good reason exists to maintain a measure that was meant to be temporary. It has repeatedly tried to lift the ban. Other countries argued that many whale populations are still vulnerable and that whaling is increasingly seen as unacceptable. Japans proposal was defeated Friday by a vote of 41-27 in Florianopolis, Brazil.

PAGE 38

The Sun | Saturday, September 15, 2018 www.yoursun.com E/N/C Page 3NATIONAL NEWS/STOCKSABSmCpGrA m 66.36 +1.04 +44.3AMGYackFocN d 22.33 +.23 +13.5 YacktmanI d 24.18 +.20 +13.4AberdeenIntlSmCpA m 31.04 +.58 +4.9AkreFocRetail m 37.73 +.71 +26.0AlgerSmCpGrB m 8.49 +.18 +41.9AlpineDynDivInstl x 4.09 +.02 +9.5AmanaMutGrInv b 40.56 +.70 +24.5 MutIncInv b 53.41 +.71 +13.6American CenturyCptlValInv 9.15 +.08 +10.0 HYMuniInv 9.62 -.01 +3.4 HeritageInv 25.32 +.33 +20.9 IntTrmTxFrBdInv 11.11 -.02 -.2 UltraInv 51.68 +.46 +27.2American FundsAMCpA m 34.77 +.57 +21.3 AmrcnBalA m 27.83 +.07 +9.0 AmrcnHiIncA m 10.27 +.05 +4.1 AmrcnMutA x 42.71 +.16 +12.9 BdfAmrcA m 12.50 -.03 -2.0 CptWldGrIncA m 50.49 +.41 +6.0 CptlIncBldrA m 59.98 -.07 +.5 EuroPacGrA m 52.37 +.55 -.1 FdmtlInvsA x 64.67 +.57 +14.1 GlbBalA m 31.80 +.30 +1.9 GrfAmrcA m 56.05 +.91 +21.6 IncAmrcA m 23.13 -.01 +5.5 InvCAmrcA x 41.63 +.44 +13.1 NewWldA m 63.23 +.47 -.3 NwPrspctvA m 46.44 +.66 +12.7 SmCpWldA m 60.21 +.48 +14.6 TheNewEcoA m 48.85 +.56 +16.5 WAMtInvsA x 46.69 +.29 +15.7BairdAggrgateBdInstl 10.51 -.01 -1.4 CorPlusBdInstl 10.86 ... -1.0BaronAsstRetail b 82.43 +1.89 +26.4 GrRetail b 82.31 +.92 +31.1 PtnrsRetail b 59.83 +1.68 +23.4BerkshireFoc d 30.11 +1.10 +51.5BlackRockAlCpEngyRsInvA m 11.60 +.21 +15.5 EqDivInstl 23.91 +.17 +13.5 GlbAllcIncInstl 19.63 +.12 +1.9 GlbAllcIncInvA m 19.50 +.11 +1.7 HYBdSvc b 7.67 +.03 +3.6 StrIncOpIns 9.72 ... +1.0 TactOppsInvA m 15.03 +.04 +8.8BruceBruce 541.76 +2.14 +4.6CGMFoc 47.12 +.50 -5.7ClipperClipper 123.32 +1.08 +16.1ColumbiaLgCpValA m 14.74 +.12 +10.0DFAEMktCorEqI 20.73 +.08 -5.4 EmMktsValInstl 29.01 +.17 -2.3 FvYrGlbFIIns 10.92 -.02 +.1 IntlCorEqIns 13.74 +.22 +1.2 IntlSmCoInstl 20.29 +.25 +1.2 IntlSmCpValIns 21.08 +.27 -3.0 USCorEq1Instl 24.91 +.28 +20.1 USCorEqIIInstl 23.29 +.24 +19.1 USLgCpValInstl 40.17 +.39 +14.4 USSmCpInstl 39.56 +.22 +20.8 USSmCpValInstl 40.93 +.18 +18.4 USTrgtedValIns 26.50 +.15 +17.7Delaware InvStrategicIncA m 7.94 ... -1.5DeutscheCorEqA m 30.07 +.46 +19.3 CorEqS 30.40 +.47 +19.6 GNMAS 13.28 -.03 -1.1Dodge & CoxBal 109.01 +.66 +10.1 Inc 13.45 +.01 -.1 IntlStk 42.62 +.58 -6.5 Stk 214.48 +2.17 +17.2DoubleLineTtlRetBdI 10.37 -.01 ... TtlRetBdN b 10.36 -.02 -.2DreyfusMidCpIdxInvs 40.36 +.40 +18.5 MnBd 11.49 -.03 +.1 NYTxExBd 14.45 -.04 -.5 OppcSmCpInv 39.59 +.35 +21.9 ShrtTrmIncD 10.04 -.01 -1.1Eaton VanceDivBldrA m 15.36 +.13 +17.9EdgewoodGrInstl 35.89 +.57 +25.9FMICommonStk 28.04 +.35 +13.1 LgCp 23.00 +.18 +15.4FPACptl 34.57 +.45 +6.5 Crescent d 35.49 +.34 +7.0FederatedHiIncBdA f 7.41 ... +2.1 IntlSmMidCoA m 38.95 +.47 +3.9 KaufmannA m 6.86 +.12 +31.3Fidelity500IdxIns 101.92 +1.22 +18.6 500IdxInsPrm 101.92 +1.22 +18.7 500IndexPrm 101.92 +1.22 +18.6 AsstMgr50% 18.62 +.12 +6.1 BCGrowth x 100.85 -2.02 +28.0 Balanced 25.24 +.20 +11.6 Canada 53.45 +.21 +1.2 Cap&Inc 10.09 +.06 +4.8 Contrafund 14.03 +.23 +24.9 ContrafundK 14.03 +.23 +25.0 DivGro x 29.59 -4.75 +15.1 EmMkts 29.27 +.12 -4.0 EmergMketsOpps 18.73 +.11 -7.7 EmergingAsia 40.67 +.06 -1.3 ExMktIdxPr 69.56 +.73 +21.4 Fidelity 47.86 +.49 +19.9 FocusedStock 27.69 +.51 +31.3 FourinOneIdx 46.55 +.53 +11.3 Frdm 2020 16.43 +.09 +5.5 Frdm 2025 14.35 +.09 +6.3 Frdm 2030 18.03 +.14 +7.7 GNMA 11.09 -.02 -1.3 GroCo 20.04 +.29 +29.9 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 2.99 percent Friday. Yields affect 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 2.15 2.13 +0.02 1.05 6-month T-bill 2.33 2.32 +0.01 1.16 52-wk T-bill 2.55 2.54 +0.01 1.28 2-year T-note 2.77 2.74 +0.03 1.37 5-year T-note 2.90 2.86 +0.04 1.74 7-year T-note 2.95 2.92 +0.03 2.02 10-year T-note 2.99 2.96 +0.03 2.19 30-year T-bond 3.13 3.10 +0.03 2.77 NET 1YR BONDS LAST PVS CHG AGO Barclays Glob Agg Bd 2.09 2.09 ... 1.55 Barclays USAggregate 3.40 3.40 ... 2.48 Barclays US Corp 4.03 4.03 ... 3.13 Barclays US High Yield 6.24 6.28 -0.04 5.54 Moodys AAA Corp Idx 3.92 3.97 -0.05 3.67 10-Yr. TIPS .87 .86 +0.01 .33Commodities Energy futures finished mostly lower Friday. Wholesale gasoline, heating oil and natural gas declined, while U.S. crude oil rose. Gold, silver and copper also fell.Crude Oil (bbl) 68.99 68.59 +0.58 +14.2 Ethanol (gal) 1.28 1.27 +0.55 -3.6 Heating Oil (gal) 2.21 2.22 -0.64 +6.4 Natural Gas (mm btu) 2.77 2.82 -1.77 -6.3 Unleaded Gas (gal) 1.97 1.99 -1.14 +9.5 FUELS CLOSE PVS %CHG %YTD Gold (oz) 1195.00 1202.00 -0.58 -8.5 Silver (oz) 14.04 14.14 -0.71 -17.7 Platinum (oz) 798.60 803.30 -0.59 -14.5 Copper (lb) 2.63 2.66 -1.39 -19.9 METALS CLOSE PVS %CHG %YTD Cattle (lb) 1.14 1.11 +2.71 -7.5 Coffee (lb) 1.00 1.01 -0.94 -21.0 Corn (bu) 3.38 3.36 +0.37 -3.8 Cotton (lb) 0.82 0.82 +0.34 +4.2 Lumber (1,000 bd ft) 420.00 434.70 -3.38 -6.3 Orange Juice (lb) 1.54 1.54 -0.07 +12.9 Soybeans (bu) 8.31 8.23 -0.33 -12.7 Wheat (bu) 4.80 4.72 +1.64 +12.3 AGRICULTURE CLOSE PVS %CHG %YTD USD per British Pound 1.3067 -.0045 -.34% 1.3398 Canadian Dollar 1.3041 +.0042 +.32% 1.2190 USD per Euro 1.1632 -.0060 -.52% 1.1914 Japanese Yen 112.03 +.15 +.13% 110.54 Mexican Peso 18.8749 +.0210 +.11% 17.6718 1YR. MAJORS CLOSE CHG %CHG AGO Israeli Shekel 3.5710 -.0006 -.02% 3.5193 Norwegian Krone 8.2542 +.0360 +.44% 7.8845 South African Rand 14.9250 +.1721 +1.15% 13.1409 Swedish Krona 9.0481 +.0935 +1.03% 7.9943 Swiss Franc .9669 +.0010 +.10% .9636 EUROPE/AFRICA/MIDDLE EAST Australian Dollar 1.3956 +.0058 +.42% 1.2523 Chinese Yuan 6.8693 +.0254 +.37% 6.5551 Hong Kong Dollar 7.8468 -.0016 -.02% 7.8130 Indian Rupee 72.015 +.420 +.58% 64.205 Singapore Dollar 1.3736 +.0037 +.27% 1.3479 South Korean Won 1121.50 +1.73 +.15% 1134.97 Taiwan Dollar 30.80 +.02 +.06% 30.10 ASIA/PACIFICForeign Exchange The dollar strengthened Friday versus the Japanese yen, euro and British pound. The U.S. currency also gained against the Swiss franc, Canadian dollar and Mexican peso.LAST6 MO AGO 1 YR AGO GroCo 21.40 +.31 +28.9 GroCoK 21.41 +.31 +29.0 Independence 41.74 +.53 +20.4 IntlDiscv 43.78 +.75 -.1 IntlGr 16.27 +.27 +5.9 IntlIdxPremium 41.77 +.76 +1.4 IntlRlEstt x 11.34 -.16 +5.4 IntlVal 10.22 +.19 -.8 InvmGradeBd 10.91 -.01 -.8 InvmGradeBd 7.68 -.01 -1.3 JapanSmlrCo 17.52 +.08 +2.6 LatinAmerica 20.10 -.47 -22.4 LowPrStk x 51.98 -3.29 +10.2 LvrgdCoStk x 30.69 -3.06 +11.4 Magellan 11.24 +.17 +22.0 MegaCapStock 16.95 +.20 +15.7 MidCapValue 24.90 +.23 +7.6 NYMuniInc 12.82 -.04 -.7 NewMillennium 43.55 +.54 +18.7 Nordic 53.10 +.67 +3.8 OTCPortfolio x 12.75 -.21 +28.2 Overseas 50.21 +.94 +2.9 Puritan 25.01 +.21 +13.3 SCGrth x 28.40 -2.02 +36.0 TaxFreeBond 11.23 -.03 ... TotalBond 10.33 -.01 -.9 TtlMktIdxF 84.11 +.99 +19.2 TtlMktIdxPrm 84.10 +.99 +19.1 USBdIdxInsPrm 11.19 -.02 -1.6 ValDiscv 29.08 +.13 +9.1Fidelity AdvisorLargeCapA m 35.83 +.42 +16.6 LimitedTermBdA m 11.25 -.01 -.6 NewInsI 35.66 +.57 +22.4 StgInc 12.16 +.03 NAFidelity SelectBiotechnology 23.82 -.01 +10.6 Energy 46.33 +.90 +19.8 Gold 15.66 +.09 -28.4 HealthCare 26.88 +.30 +22.2 HealthCareSvcs 105.07 -.06 +31.7 Leisure 15.94 +.16 +11.8 Materials 81.43 -.94 +2.0 MedTech&Devcs 55.81 +1.40 +30.3 NaturalGas 25.07 +.37 +12.0 NaturalRes 29.63 +.32 +13.0 Pharmaceuticals 21.33 +.20 +12.7 Semicon 11.20 -.01 +22.3 Wireless 10.75 +.28 +13.1First EagleGlbA m 58.56 +.65 +3.1First InvestorsGlbA m 8.70 +.10 +10.3 TtlRetA m 20.32 +.15 +6.6FirsthandTechOpps 12.92 +.36 +43.1Franklin TempletonCATxFrIncA1 m 7.24 -.02 -.1 EqIncA m 26.22 +.18 +12.6 FdrTFIncA1 m 11.60 -.02 ... FloridaTFIncA1 m 10.42 -.02 +.2 GlbBdAdv 11.29 +.02 -3.5 GlbBdC m 11.37 +.03 -4.1 Gr,IncA m 26.84 +.25 +2.4 GrA m 106.58 +1.77 +20.5 GrOppsA m 43.26 +.64 +26.1 IncA1 m 2.32 +.01 +3.0 IncAdv 2.30 +.01 +3.2 IncC m 2.35 +.01 +2.5 RisingDivsA m 65.73 +1.02 +17.0 TtlRetA m 9.46 -.01 -1.4 UtlsC m 19.02 +.06 +.7GERSPUSEq 58.25 +.89 +17.2GabelliAsstAAA m 62.70 +.93 +13.9 EqIncAAA m 23.35 +.24 +9.0 Val25A m 16.51 +.24 +9.9GlenmedeSmCpEqAdv 32.69 +.24 +20.1Goldman SachsShrtDurGovtA m 9.71 -.02 -.5HarborCptlApprecInstl 81.25 +1.55 +25.5 IntlInstl 63.26 +.95 -3.9Harding LoevnerIntlEqInstl d 22.66 +.31 +4.7HeartlandValPlusInv m 36.97 +.08 +23.7HennessyCrnrstnGrInv b 24.93 +.18 +13.6 GasUtilityInv b 29.79 +.08 -1.1HodgesRetail m 49.66 +.79 +14.0INVESCODivIncInv b 24.41 +.15 +4.3 EngyA m 25.17 +.48 +10.5 EngyInv b 25.06 +.48 +10.5 EuropeanGrA m 38.26 +.72 -3.1 GrAllcA m 16.37 +.14 +6.5 QualIncA m 11.46 -.03 -1.8 SmCpEqA m 16.60 +.07 +16.7 TechInv b 53.12 +1.27 +24.2IvyAsstStratB m 23.11 +.26 +8.5JPMorganCoreBondR6 11.23 -.02 -1.1 InvCnsrvGrA m 12.77 +.05 +3.4 MCapValL 42.22 +.31 +11.3Janus HendersonBalancedC m 34.91 +.19 +13.8 ContrarianT 21.53 +.22 +18.3 EnterpriseT 134.95 +2.02 +23.4 FlexibleBondS b 10.00 -.01 -1.7 GlobalLifeSciT 64.24 +.52 +15.9 GlobalValueT 15.29 +.19 +5.5 High-YieldT 8.25 +.02 +2.4 MidCapValueL 17.80 +.27 +10.7 MidCapValueT 17.38 +.26 +10.4 OverseasT 31.68 +.49 +.8 ResearchT 53.40 +.91 +23.3 Short-TermBondT 2.98 ... +.3 SmallCapValueL 24.40 +.07 +13.1 VentureT 90.28 +.71 +26.5John HancockBdI 15.34 -.01 -.8 DiscpValI 22.90 +.26 +14.4 DiscpValMCI 24.10 +.31 +11.5 MltMgLsBlA b 15.42 +.12 +5.9 MltmgrLsGr1 b 16.56 +.16 +8.0Litman GregoryMtrsIntlInstl 16.72 +.18 -2.4Lord AbbettShrtDurIncF b 4.16 -.01 +.7MFSMAInvsTrustB m 33.39 +.39 +15.0 ValI 41.32 +.34 +9.0MainStayMacKHYCorpBdA m 5.65 +.02 +3.4Mairs & PowerGrInv 131.45 +1.92 +18.1Manning & NapierPrBlndCnsrvTrmS 13.72 +.03 +2.3 PrBlndMaxTrmS 22.17 +.28 +12.0Marsico21stCentury 33.16 +.49 +27.4MatthewsAsianGrIncInv 16.05 +.21 -1.8MeridianGrLegacy d 47.68 +.22 +25.2Metropolitan WestTtlRetBdI 10.34 -.01 -1.1 TtlRetBdPlan 9.73 -.02 -1.1Midas FundsMidas m .95 ... -25.2 MidasMagic m 20.15 +.13 +20.0NeedhamGrRetail b 44.91 +.15 +5.1Neuberger BermanSmCpGrInv 45.05 +.44 +38.0NicholasNicholas 67.91 +.81 +19.0NuveenNYMnBdI 10.74 -.02 +.4Oak AssociatesEmergTech 6.01 +.08 +27.9 LiveOakHlthSci 21.05 +.14 +9.4 PinOakEq 70.97 +.35 +18.8 RedOakTechSel 28.81 +.45 +28.1OakmarkEqAndIncInv 32.53 +.21 +6.3 GlbInv 32.13 +.40 +2.9 IntlInv 25.51 +.38 -7.6 Inv 88.89 +1.16 +14.1 SelInv 45.87 +1.03 +2.9Old WestburyLgCpStrats 15.00 +.16 +8.9OppenheimerDevMktsY 40.17 +.08 -3.0 GlbStrIncA m 3.70 +.01 -2.1 IntlGrY 41.19 +.54 -1.5PGIM InvestmentsJenUtlA m 14.51 +.07 +3.2 JennisonBldA m 23.21 +.25 +19.3 QMAIntlEqC m 7.08 +.12 -4.0 QMASmCpValZ 21.10 -.01 +15.0 TtlRetBdZ 13.98 -.03 -1.0PIMCOAlAstInstl 11.51 -.06 -.5 IncA m 11.87 ... +.5 IncI2 11.87 ... +.8 IncInstl 11.87 ... +.9 ShrtTrmIns 9.88 ... +2.7 TtlRetIns 9.88 -.02 -1.9PRIMECAP OdysseyAgrsGr 52.04 +.51 +33.5 Gr 43.26 +.54 +29.7 Stk 34.52 +.45 +19.2PaxBalIndvInv b 23.23 +.22 +8.6PioneerA m 31.39 +.36 +17.6PrincipalDiversIntlIns 13.34 +.18 -1.0 SAMgCnsGA m 18.88 +.19 +9.0PutnamGlbUtlsB m 13.64 +.04 +.9 IntlGrB m 19.90 +.24 +2.0 SmCpValA m 14.12 -.04 +11.9ReynoldsBlueChipGr b 68.17 +1.16 +28.2RoyceSmCpValSvc m 11.16 -.06 +22.7RydexElectronicsInv 137.53 +.44 +15.1 HCH b 29.16 +.25 +18.1 NASDAQ100Inv 40.02 +.61 +26.0SchwabHC 27.34 +.29 +11.7 SP500Idx 45.37 +.54 +18.6State FarmGr 82.54 +.91 +12.3Sterling CapitalStrtonSmCpVlIns 90.37 +1.37 +14.5T. Rowe PriceBCGr 113.59 +1.95 +26.4 Bal 24.81 +.22 +7.2 Comm&TeInv 108.22 +1.98 +17.0 CorpInc 9.14 -.02 -2.2 CptlAprc 30.45 +.21 +11.3 EMStk d 39.93 +.12 -5.6 EqIdx500 d 78.24 +.93 +18.4 EqInc 34.34 +.25 +11.9 FinclSvcs 29.58 -.03 +15.5 GNMA 8.92 -.02 -1.2 GlbTech 17.31 +.25 +8.8 GrStk 71.81 +1.21 +21.5 HlthSci 82.84 +.84 +20.4 InsLgCpGr 43.78 +.81 +27.8 IntlEqIdx d 13.92 +.26 +1.2 IntlStk d 18.16 +.25 +.8 IntlValEq d 14.11 +.22 -4.2 MdCpGr 98.85 +1.64 +20.4 MdCpVal 31.73 +.23 +11.6 NJTFBd 11.82 -.02 +1.0 NewAmericaGr 56.59 +.91 +26.8 NewAsia d 17.68 -.04 -2.6 NewHorizons 65.89 +.86 +34.1 NewInc 9.15 -.01 -1.4 OverseasStk d 10.98 +.18 +.9 RlEstt d 28.55 +.03 +2.8 Rtr2020 23.07 +.17 +5.9 Rtr2025 18.07 +.15 +6.7 Rtr2030 26.73 +.25 +7.6 Rtr2035 19.61 +.19 +8.2 Rtr2040 28.23 +.30 +8.7 RtrBal 15.50 +.06 +4.0 SciandTech 49.71 +.72 +18.3 SpectrumGr 25.59 +.31 +11.1 SpectrumInc 12.29 +.02 -.3 SummitMnIncInv 11.65 -.03 +.5 TFShrtInterm 5.51 -.01 -.7 TxEfficientEq d 33.81 +.52 +25.8 Val 38.02 +.36 +9.0TIAA-CREFEqIdxIns 21.71 +.25 +19.1 IntlEqIdxIns 19.57 +.35 +1.4Third AvenueValIns d 49.11 +1.02 +3.5ThompsonBd 11.52 +.01 +3.2 LgCp 70.82 +.50 +14.2ThornburgInvmIncBldrA m 21.64 +.22 +5.8ThriventIncA m 8.85 +.01 -.8TocquevilleGold m 29.25 +.10 -25.1TouchstoneLargeCpFocA m 46.70 +.55 +19.2TransamericaAsAlGrC m 15.03 +.17 +7.2 AsAlModC m 12.06 +.07 +2.6U.S. Global InvestorGlbRes b 5.33 ... -6.6 GoldPrcMtls b 6.42 +.01 -20.0USAACrnrstnMod 14.86 +.09 +3.2 GrInc 26.68 +.32 +15.1 GvtSec 9.48 -.03 -1.6 HiInc d 8.02 +.03 +3.3 PrcMtlsMnral 10.35 -.01 -24.8 SciTech 30.39 +.62 +20.1 TELngTrm 13.07 -.03 +.9 TrgtRet2040 14.46 +.15 +6.9 TrgtRet2050 14.68 +.16 +7.3 WldGr 32.93 +.45 +6.7Value LinePremGr b 38.61 +.58 +23.8Vanguard500IdxAdmrl 269.36 +3.22 +18.6 500IdxInv 269.31 +3.21 +18.5 BalIdxAdmrl 36.32 +.24 +10.7 CAITTxExAdm 11.55 -.03 -.1 CnvrtSecInv 14.07 +.15 +8.0 CptlOppAdmrl 174.72 +2.41 +22.6 CptlOppInv 75.61 +1.05 +22.5 DevMIdxAdmrl 13.70 +.23 +1.7 DevMIdxIns 13.72 +.23 +1.7 DivGrInv 28.53 +.33 +16.2 EMStkIdxInAdm 33.96 +.07 -6.4 EqIncAdmrl 80.28 +.50 +12.3 ExplorerAdmrl 108.29 +1.36 +33.6 ExtMktIdxAdmrl 94.55 +.99 +21.4 ExtMktIdxIns 94.55 +.99 +21.4 FAWexUSIIns 101.11 +1.43 +.1 FAWexUSIdxInv 20.24 +.28 -.1 GNMAAdmrl 10.17 -.03 -1.0 GlbEqInv 32.44 +.42 +10.3 GrIdxAdmrl 82.46 +1.11 +22.0 GrIdxIns 82.46 +1.10 +22.0 GrandIncInv 51.98 +.59 +19.5 HCAdmrl 94.40 +.37 +12.4 HYCorpAdmrl 5.78 +.02 +2.1 HYTEAdmrl 11.16 -.03 +1.6 InTrBdIdxAdmrl 10.91 -.04 -2.6 InTrInGdAdm 9.39 -.02 -1.6 InTrTEAdmrl 13.81 -.03 -.4 InPrtScAdmrl 25.17 -.09 -.5 InsIdxIns 265.90 +3.18 +18.6 InsIdxInsPlus 265.92 +3.17 +18.6 InsTrgRt2020Ins 23.00 +.14 +6.0 InsTtlSMIInPls 65.04 +.77 +19.2 IntlGrAdmrl 97.27 +1.94 +6.2 IntlValInv 38.11 +.57 +1.3 LTInGrdAdm 9.73 +.02 -2.3 LTTEAdmrl 11.32 -.03 +.4 LfStrGrInv 34.43 +.33 +8.8 LfStrModGrInv 27.50 +.20 +6.5 LgCpIdxInv 54.03 +.66 +18.5 LtdTrmTEAdmrl 10.82 -.01 -.1 MCpGrIdxInv 56.47 +.87 +19.7 MdCpIdxAdmrl 205.97 +2.95 +16.0 MdCpIdxIns 45.50 +.65 +16.0 MdCpIdxInsPlus 224.41 +3.22 +16.0 MorganGrAdmrl 105.87 +1.90 +24.6 MorganGrInv 34.12 +.61 +24.5 PrmCpAdmrl 151.98 +2.34 +24.6 PrmCpCorInv 29.66 +.38 +20.2 RlEstIdxAdmrl 117.80 +.32 +2.0 SCpGrIdxAdm 66.75 +.93 +28.8 SCpValIdxAdm 60.97 +.37 +16.7 SCpValIdxI 34.08 +.21 +16.7 STBdIdxAdmrl 10.22 -.02 -.7 STInvmGrdAdmrl 10.45 -.01 ... STTEAdmrl 15.71 ... +.6 SeledValInv 30.06 +.32 +3.8 SmCpIdxAdmrl 79.19 +.78 +22.1 SmCpIdxIns 79.19 +.78 +22.1 StarInv 27.60 +.25 +8.6 StrEqInv 37.67 +.56 +20.9 TrgtRtr2015Inv 15.56 +.07 +4.5 TrgtRtr2020Inv 32.02 +.19 +5.9 TrgtRtr2025Inv 18.94 +.14 +6.9 TrgtRtr2030Inv 34.57 +.29 +7.8 TrgtRtr2035Inv 21.34 +.20 +8.7 TrgtRtr2040Inv 37.03 +.39 +9.5 TrgtRtr2045Inv 23.33 +.26 +10.0 TrgtRtr2050Inv 37.55 +.42 +10.0 TrgtRtrIncInv 13.57 +.04 +3.2 TtBMIdxAdmrl 10.38 -.02 -1.5 TtBMIdxIns 10.38 -.02 -1.5 TtBMIdxInsPlus 10.38 -.02 -1.5 TtInBIdxAdmrl 21.82 -.02 +2.3 TtInBIdxIns 32.74 -.04 +2.3 TtInBIdxInv 10.91 -.01 +2.2 TtInSIdxAdmrl 28.67 +.40 +.1 TtInSIdxIns 114.63 +1.60 +.1 TtInSIdxInsPlus 114.65 +1.60 +.1 TtInSIdxInv 17.13 +.23 ... TtlSMIdxAdmrl 73.15 +.86 +19.2 TtlSMIdxIns 73.16 +.85 +19.2 TtlSMIdxInv 73.11 +.86 +19.1 ValIdxAdmrl 43.54 +.49 +15.7 WlngtnAdmrl 74.02 +.50 +9.3 WlngtnInv 42.86 +.29 +9.2 WlslyIncAdmrl 64.59 +.14 +3.8 WlslyIncInv 26.66 +.06 +3.8 WndsrAdmrl 80.79 +.70 +11.3 WndsrIIAdmrl 70.45 +.84 +14.0 WndsrIIInv 39.70 +.47 +13.9VictorySpecValA m 28.59 +.33 +16.4WasatchGlbValInv d 9.15 +.10 +7.9Wells FargoTarget2010Adm 10.95 +.03 +2.2Western AssetCorPlusBdI 11.21 -.01 -2.5 WAMngdMuniA 15.89 -.04 +.5Wintergreen FundInv m 12.64 +.01 -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 BOB SALSBERGASSOCIATED PRESSLAWRENCE, Mass. „ Investigators worked Friday to pinpoint the cause of a series of “ery natural gas explosions that killed a teen driver in his car just hours after he got his license, injured at least 25 others and left dozens of homes in smoldering ruins. Authorities said an estimated 8,000 people were displaced at the height of Thursdays post-explosion chaos in three towns north of Boston rocked by the disaster. Most were still waiting, shaken and exhausted, to be allowed to return to their homes. The National Transportation Safety Board sent a team to help investigate the disaster in a state where some of the aging gas pipeline system dates to the 1860s. The rapid-“re series of gas explosions that one of“cial described as ArmageddonŽ ignited “res in 60 to 80 homes in the working-class towns of Lawrence, Andover and North Andover, forcing entire neighborhoods to evacuate as crews scrambled to “ght the ”ames and shut off the gas and electricity. Gas and electricity remained shut down Friday in most of the area, and entire neighborhoods were eerily deserted. Authorities said Leonel Rondon, 18, of Lawrence, died after a chimney toppled by an exploding house crashed into his car. He was rushed to a Boston hospital and pronounced dead Thursday evening. Rondon, a musician who went by the name DJ Blaze, had just gotten his drivers license, grieving friends and relatives told The Boston Globe. Its crazy how this happened,Ž said a friend, Cassandra Carrion. The state Registry of Motor Vehicles said Rondon had been issued his drivers license only hours earlier Thursday. Massachusetts State Police urged all residents with homes serviced by Columbia Gas in the three communities to evacuate, snarling traf“c and causing widespread confusion as residents and local of“cials struggled to understand what was happening. Some 400 people spent the night in shelters, and school was canceled Friday as families waited to return to their homes. Gov. Charlie Baker said state and local authorities were investigating but it could take days or weeks before they turn up answers, acknowledging the massive inconvenienceŽ for those displaced by the explosions. He said hundreds of gas technicians were going houseto-house to ensure each was safe, and declared a state of emergency for the affected area so the state could take over recovery efforts. The Massachusetts Emergency Management Agency blamed the “res on gas lines that had become over-pressurized but said investigators were still examining what happened. The Massachusetts gas pipeline system is among the oldest in the country, as much as 157 years old in some places, according to the Conservation Law Foundation, an environmental advocacy group.Massachusetts, feds hunt for gas blast cause AP PHOTO The house owned by Lawrence Police Ocer Ivan Soto sits nearly burned to the ground on Jeerson Street, in Lawrence, Massachusetts, Friday. By MARLEY JAYAP MARKETS WRITERNEW YORK „ U.S. stocks hardly moved Friday as the market wrapped up a solid week. Smaller companies rose following signs of sustained economic growth and reports that more tariffs on Chinese goods could be on the way. Stocks rose in early trading after the Federal Reserve said production of cars and energy jumped in August. The Commerce Department said sales by retailers grew only slightly in August after a big gain in July. Its a re”ection of stronger economic growth,Ž said Kate Warne, an investment strategist for Edward Jones. It continues to bode well for strength going into the fall and later in the year. Warne said she expects the U.S. economy to grow about 3 percent this year, which is what most experts are forecasting. She said growth will be a bit weaker than in 2019, but that would still be better than most of the previous years since 2009. The S&P 500 index rose 0.80 points to 2,904.98. The Dow Jones Industrial Average added 8.68 points to 26,154.67. The Nasdaq composite slipped 3.67 points to 8,010.04. The Russell 2000 index gained 7.40 points, or 0.4 percent, to 1,721.72.Small-company stocks shine on an otherwise ho-hum day MORE HEADLINE NEWS FROM AROUND THE NATIONUS mission defends costly curtains at UN ambassadors homeWASHINGTON (AP) „ The U.S. mission to the United Nations is defending the installation of costly curtains at the of“cial New York residence of Ambassador Nikki Haley on security grounds. It also says Haley had no say in the matter. A White House of“cial in the Obama administration, Brett Bruen, “rst posted to Twitter that the curtains cost over $50,000, spent when the Trump administration was looking to slash the State Department budget. The U.S. mission said Friday the curtains were chosen and ordered in 2016, out“tting the new residence per standard protocol. This happened before the election of President Donald Trump, who appointed Haley. It added that the curtains enhance the security of the residence.Ž The ambassadors residence was moved in 2016 from the Waldorf-Astoria after a Chinese insurance group bought the hotel.Some Bob Evans sausage links recalled, may contain plasticXENIA, Ohio (AP) „ The Agriculture Department says Bob Evans Farms is recalling nearly 47,000 pounds of pork sausage links because it might contain pieces of plastic. The items have establishment number EST 6785Ž and were sold in Indiana, Illinois, Maryland, Michigan, Missouri, New Jersey, New York, North Carolina, Ohio, Pennsylvania, Virginia and Wisconsin. The Food and Safety Inspection Service says there are no con“rmed reports of any injuries. The 12-ounce trays are labeled Bob Evans Maple Pork Sausage Links, Brown Sugar and Honey, Fresh from Meijer Maple Flavored Sausage Links or Giant Eagle Maple Pork Breakfast Sausage Links Caramel Color Added. All have a lot code of 8213. The sausage should be thrown out or returned to place of purchase.Western wildfires force evacuations of hundreds of homesSPANISH FORK, Utah (AP) „ A swift Utah wild“re fanned by high winds has more than doubled its size as it burns through dry terrain and forces evacuations of hundreds of homes, the U.S. Forest Service said Friday. The blaze south of Spanish Fork grew to 84 square miles from 31 square miles Thursday night when authorities ordered evacuations in three communities. Spanish Fork is about 50 minutes south of Salt Lake City. No homes have been reported damaged. Aircraft were set to drop retardant and water on the “re, said U.S. Forest Service spokeswoman Suzie Tenhagen. Their main focus today is protecting those folks homes,Ž she said. The hot, windy weather that has created tinderbox conditions in the area is expected to continue into the weekend. The “re is also threatening to converge with a second, smaller “re.

PAGE 39

Page 4 E/N/C www.yoursun.com The Sun | Saturday, September 15, 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. 30.55 21.48 HCP Inc 1.48 15 26.30 -.15 +0.8 25.28 19.10 HP Inc .56f 9 25.04 +.47 +19.2 55.89 42.46 HSBC 1.50e ... 43.55 +.73 -15.7 44.37 25.41 HainCels lf ... ... 27 .69 -1.23 -34.7 9.07 3.56 HalconRs n ... ... 4.80 +.25 -36.6 57 .86 35.75 Hallibrtn .72 cc 38.63 +1.83 -21.0 25.73 16.38 Hanesbds s .60 9 17 .69 +.09 -15.4 131.44 93.54 HanoverIns 2.16 63 115.39 -5.85 +6.8 56.50 39.34 HarleyD 1.48 15 44.27 -.10 -13.0 5.65 2.80 Harmonic ... dd 5.33 +.03 +26.8 170.54 122.61 HarrisCorp 2.74f 29 164.72 +4.54 +16.3 29.30 15.55 Harsco .20m 76 29.55 +1.35 +58.4 59.20 48.79 HartfdFn 1.20f 17 49.84 +.25 -11.4 38.72 31.72 HawaiiEl 1.24 24 35.41 -.45 -2.0 56.20 35.04 HlthCSvc .78f ... 42.58 +1.11 -19.2 5.42 2.59 HeclaM .01e dd 2.83 +.12 -28.7 24.16 16.60 Hersha rs 1.12 30 23.11 -.59 +32.8 115.82 89.10 Hershey 2.89f 23 105.97 +2.33 -6.6 27 .27 13.40 HertzGl ... ... 18.73 +.64 -15.2 71.14 40.24 Hess 1.00 dd 66.01 +3.63 +39.1 19.48 12.82 HP Ent n .45e 13 16.58 +.17 +15.5 28.32 20.02 HilltopH .28 11 20.40 -.46 -19.5 13.95 5.70 HimaxTch .10e 42 6.14 +.13 -41.1 83.28 31.95 HollyFront 1.32 17 70.39 -.42 +37 .4 215.43 156.22 HomeDp 4.12 27 209.07 +2.84 +10.3 37 .29 28.00 Honda .84e ... 28.90 +.25 -15.2 165.86 136.86 HonwllIntl 2.98 77 165.11 +2.30 +7 .7 42.29 29.75 Hormel s .75 23 41.90 +.61 +15.1 31.27 23.83 HospPT 2.12 11 29.00 +.32 -2.8 22.47 17 .93 HostHotls 1.00a 53 21.57 +.16 +8.7 31.03 23.64 HuanPwr 2.45e ... 25.63 +.53 +2.5 149.03 100.55 Hubbell 3.08 24 134.40 +5.29 -0.7 338.38 231.90 Humana 2.00 28 337 .24 +.11 +35.9 16.60 12.47 HuntBncsh .56f 17 15.66 -.45 +7 .6 276.69 201.91 HuntgtnIng 2.88 24 252.90 +7 .20 +7 .3 7 .00 3.57 IAMGld g 1.52f dd 3.63 -.18 -37 .7 11.26 7 .61 ICICI Bk .16e ... 9.26 +.02 -4.8 256.22 146.09 IdexxLab s ... 74 247 .94 +5.39 +58.5 20.58 12.56 ING .14e ... 12.86 +.01 -30.3 46.23 15.30 IQIYI n ... ... 28.56 +1.40 +83.7 13.11 11.25 iShGold ... q 11.46 ... -8.4 47 .85 30.65 iShBrazil .67e q 31.22 -1.29 -22.8 47 .13 39.42 iShEMU .86e q 40.75 +.87 -6.1 26.93 22.61 iSh HK .61e q 23.60 +.56 -7 .2 16.93 13.11 iShSilver ... q 13.23 -.09 -17 .3 102.32 91.67 iShSelDiv 3.03e q 102.19 +.90 +3.7 54.00 39.82 iShChinaLC .87e q 41.23 +.32 -10.7 52.08 40.63 iShEMkts .59e q 41.96 +.41 -11.0 121.85 113.72 iShiBoxIG 3.87 q 115.10 +.45 -5.3 128.59 116.09 iSh20 yrT 3.05 q 118.55 -.58 -6.6 75.27 65.15 iS Eafe 1.66e q 66.76 +1.33 -5.0 88.76 84.07 iShiBxHYB 5.09 q 86.33 +.63 -1.1 122.53 100.22 iShNsdBio s ... q 117 .77 +.03 +10.3 38.21 32.16 iShIndia bt .24e q 34.57 -.01 -4.2 173.39 140.23 iShR2K 1.77e q 171.38 +.84 +12.4 94.20 82.16 iShCorHiDv 2.90e q 91.24 +1.23 +1.2 76.72 55.75 iShChina .61e q 58.17 +.30 -12.6 38.96 36.52 iShUSPfd 2.13a q 37 .34 +.24 -1.9 83.62 71.27 iShREst 2.76e q 82.23 +.24 +1.5 70.84 61.46 iShCorEafe 1.56e q 63.05 +1.22 -4.6 100.89 79.59 Idacorp 2.36 25 100.05 +.19 +9.5 179.07 134.45 ITW 4.00f 26 144.89 +4.26 -13.2 27 .10 19.50 IndBkMI .60 19 24.40 -.40 +9.2 10.65 7 .08 Infosys s ... 19 10.32 -.11 ... 103.51 79.63 IngerRd 2.12f 24 103.40 +3.11 +15.9 146.28 95.01 Ingredion 2.40 14 104.00 +1.76 -25.6 47 .45 24.96 IntgDv ... 49 47 .08 +4.42 +58.4 57 .60 35.14 Intel 1.20 17 45.54 -.91 -1.3 118.85 51.05 InterceptP ... dd 120.47 +8.14 +106.2 171.13 137 .45 IBM 6.28f 11 148.33 +2.88 -3.3 31.00 18.25 IntlGmeT n .80 ... 20.20 +1.11 -23.8 66.94 50.00 IntPap 1.90 18 53.24 +1.53 -8.1 3.62 1.29 Intersectns ... dd 1.70 -.01 -24.8 560.49 337 .80 IntSurg s ... 83 568.36 +30.40 +55.7 38.43 23.25 Invesco 1.16 10 23.75 -.30 -35.0 9.55 2.35 Invuity n ... dd 7 .35 +1.60 +18.5 65.51 39.07 IonisPhm ... cc 46.00 +1.82 -8.5 41.52 30.78 IronMtn 2.20 31 35.65 +.88 -5.5 64.71 54.91 iShJapan rs ... q 58.12 +1.45 -3.0 39.36 35.01 iSTaiwn rs ... q 37 .07 +.05 +2.4 62.70 49.20 iShCorEM .95e q 50.73 +.42 -10.8 16.98 9.85 ItauUnibH .58e ... 10.12 -.46 -22.1J-K-L 50.68 25.90 JD.com ... 14 27 .11 +.16 -34.5 119.33 88.95 JPMorgCh 2.24f 15 113.50 -.82 +6.1 75.96 54.60 JacobsEng .60 27 75.78 +2.16 +14.9 3.55 1.95 JkksPac ... dd 2.55 +.10 +8.5 148.32 118.62 JohnJn 3.60f 20 139.49 +2.17 -0.2 42.60 32.89 JohnContl n 1.04 26 38.00 -.30 -0.3 29.95 23.61 JnprNtwk .72 15 27 .87 +.36 -2.2 25.10 18.27 KKR 1.31e 11 24.68 ... +17 .2 123.96 95.21 KLA Tnc 3.00f 14 104.47 +.29 -0.6 120.34 99.47 KC Southn 1.44f 21 117 .24 -.83 +11.4 74.84 56.40 Kellogg 2.24f 18 74.84 +.75 +10.1 8.07 2.86 KeryxBio ... dd 2.97 -.21 -36.1 22.40 16.84 Keycorp .48f 13 19.94 -1.17 -1.1 70.40 39.54 Keysight ... 52 65.80 +.15 +58.2 123.77 97 .10 KimbClk 4.00 23 116.45 +.98 -3.5 19.85 14.69 KindMorg .80 23 18.06 +.24 -0.1 4.84 2.67 Kinross g ... 22 2.89 +.06 -33.1 82.98 54.11 KraftHnz n 2.50 17 58.97 +2.38 -24.2 14.87 8.90 KratosDef ... dd 14.10 -.16 +33.1 32.74 19.69 Kroger s .56f 10 27 .80 -4.57 +1.3 28.71 18.50 Kulicke .48 54 25.20 +.34 +3.6 63.10 25.89 L Brands 2.40 9 28.97 +1.88 -51.9 218.71 180.24 L-3 Tch 3.20 21 216.17 +6.18 +9.3 49.59 34.46 LTC Prp 2.28f 14 45.32 -.05 +4.1 73.19 45.02 LambWst n .77 25 68.01 +1.18 +20.5 128.70 92.70 Landstar .66f 28 124.60 +2.05 +19.7 13.40 7 .41 LaredoPet ... 4 8.17 +.40 -23.0 81.45 59.11 LVSands 3.00 17 61.41 +.79 -11.6 36.13 24.10 LaSalleH .90m 54 34.26 -.55 +22.1 51.99 39.57 LeggPlat 1.52 22 46.40 +.69 -2.8 72.17 48.71 LennarA .16 14 52.53 +2.00 -16.9 6.82 5.62 LbtyASE .72e q 6.72 +.08 +6.7 45.40 37 .77 LibtProp 1.60 15 43.47 +.47 +1.1 101.34 81.48 LincElec 1.56 26 95.32 +3.87 +4.1 363.00 291.52 LockhdM 8.00 41 335.80 +7 .27 +4.6 114.54 75.36 Lowes 1.92f 24 113.89 +4.30 +22.5M-N-0 197 .37 145.56 M&T Bk 4.00f 18 171.22 -7 .59 +0.1 11.62 6.04 MBIA ... dd 10.63 +.18 +45.2 35.18 26.45 MDC 1.20 12 32.34 +1.25 +1.4 29.62 24.29 MDU Res .79 23 27 .09 -.63 +0.8 38.41 26.31 MGM Rsts .48 8 27 .68 +.93 -17 .1 10.97 9.25 MVC Cap .60 24q 9.35 +.08 -11.5 75.09 36.20 Macquarie 5.24e 9 46.55 -.05 -27 .5 41.99 17 .41 Macys 1.51 11 36.27 +1.14 +44.0 67 .47 48.63 Magna g s 1.32f 9 54.16 +2.07 -4.4 22.16 17 .44 Manulife g .88 ... 17 .70 +.04 -15.1 22.74 11.24 MarathnO .20 dd 20.88 +.36 +23.3 85.34 52.26 MarathPt s 1.84 12 84.34 +1.83 +27 .8 149.21 103.82 MAR 1.64f 29 130.43 +3.82 -3.9 17 .30 10.99 MartinMid 2.00 18 11.20 -.05 -20.0 25.18 17 .22 MarvellTch .24 25 18.97 -.48 -11.6 218.69 137 .75 MasterCrd 1.00 51 217 .96 +6.87 +44.0 74.94 45.80 MaximIntg 1.84f 24 57 .91 -.86 +10.8 11.04 6.53 McClatch rs ... dd 8.75 -.08 -2.0 131.88 93.70 McCorm 2.08 20 132.29 +1.69 +29.8 178.70 146.84 McDnlds 4.04 24 160.84 -3.06 -6.6 178.86 122.49 McKesson 1.56f 11 128.56 -1.18 -17 .6 15.24 11.82 MedProp 1.00 16 14.66 +.02 +6.4 6.15 3.35 MedleyCap .40m 6 3.92 -.01 -24.9 97 .38 76.41 Medtrnic 2.00 51 97 .01 +.69 +20.1 32.95 19.10 MelcoResE .32e 67 20.84 -.30 -28.2 70.94 52.83 Merck 1.92 26 69.98 +.79 +24.4 60.19 41.41 MercGn 2.50 46 51.87 -.94 -2.9 72.25 47 .30 Meredith 2.18 12 52.40 +1.50 -20.7 29.54 17 .28 Meritor ... 6 20.79 -.57 -11.4 55.91 43.09 MetLife 1.68 10 46.53 +.81 -8.0 104.20 78.33 Microchp 1.46f 85 83.60 +.55 -4.9 64.66 32.81 MicronT ... 4 44.30 -.56 +7 .7 113.73 72.92 Microsoft 1.68 54 113.37 +5.16 +32.5 3.25 .89 Microvisn ... dd 1.08 ... -33.7 138.89 98.06 Middleby ... 23 126.21 +.12 -6.5 48.16 33.96 MdsxWatr .90 29 48.11 +1.45 +20.5 14.17 10.93 MHowHiInc 1.39 q 12.92 +.20 +3.6 8.11 5.49 MitsuUF J ... ... 6.06 +.06 -16.6 12.80 7 .25 MobileTele .53e ... 8.21 +.81 -19.4 90.25 58.75 MolsCoorB 1.64 10 63.14 -.64 -23.1 54.24 22.49 Momo ... ... 47 .37 +2.22 +93.5 46.54 37 .42 Mondelez 1.04f 23 43.80 +1.28 +2.3 70.21 47 .61 MonstrBv s ... 39 59.53 -.81 -5.9 93.93 71.56 Moog A 1.00 21 82.68 +3.87 -4.8 59.38 44.42 MorgStan 1.20f 11 48.19 -.03 -8.1 129.20 82.86 MotrlaSolu 2.08 24 126.76 +.49 +40.3 35.98 23.36 MurphO 1.00 cc 30.93 +1.22 -0.4 47 .82 30.69 Mylan NV ... 11 37 .48 -.76 -11.4 38.68 26.00 NCR Corp ... 25 28.69 +.55 -15.6 20.75 15.55 NRG Yld C 1.28f 28 20.10 +.30 +6.3 125.93 84.59 NXP Semi ... 34 92.76 -1.26 -20.8 8.87 5.32 Nabors .24 dd 6.07 +.31 -11.1 59.90 48.31 NatFuGas 1.70f 17 56.77 +1.74 +3.4 65.60 51.44 NatGrid 2.89e ... 52.43 +.04 -10.8 81.60 62.71 NtHlthInv 4.00 20 77 .59 +.18 +2.9 140.33 88.80 NatPresto 1.00a 17 127 .20 -2.50 +27 .9 111.36 21.11 NektarTh ... 12 59.25 -5.75 -0.8 95.44 52.13 Neogen s ... 80 96.50 +3.67 +56.5 423.21 176.55 Netflix s ... cc 364.56 +15.88 +89.9 47 .65 35.55 NJ Rscs s 1.09 17 47 .40 +.65 +17 .9 19.10 13.46 NewMedia 1.48 28 15.54 -.15 -7 .4 108.40 67 .85 NewOriEd .40e 34 69.51 -2.83 -26.1 14.53 10.40 NY CmtyB .68 13 10.88 -.06 -16.4 6.54 5.35 NYMtgTr .80 8 6.29 -.15 +1.9 26.85 16.95 NY Times .16 cc 22.25 -.60 +20.3 A-B-C 14.11 9.86 AES Corp .52 11 13.55 +.44 +25.1 47 .15 40.55 AFLAC s 1.04 15 47 .21 +.39 ... 21.94 17 .84 AGNC Inv 2.16 5 18.89 -.22 -6.4 6.80 4.00 AK Steel ... 20 4.37 +.18 -22.8 39.80 30.13 AT&T Inc 2.00 7 33.60 +1.48 -13.6 22.03 15.25 AV Homes ... 6 21.43 -.03 +28.7 68.54 51.37 AbbottLab 1.12 29 68.42 +2.21 +19.9 29.69 11.62 AberFitc .80 12 20.17 +.11 +15.7 30.35 16.75 AccelrDiag ... dd 21.45 -.90 -18.1 6.15 3.20 Accuray ... dd 3.80 ... -11.6 81.64 57 .29 ActivsBliz .34f 46 81.27 +7 .70 +28.3 86.42 40.08 Adient n 1.10 ... 43.06 +2.42 -45.3 270.94 143.95 AdobeSy ... 57 274.69 +13.82 +56.8 95.00 51.94 AdvEnId ... 15 53.69 -2.38 -20.4 34.14 9.04 AMD ... cc 32.72 +5.34 +218.3 39.90 30.95 Aecom ... 12 32.44 -.35 -12.7 113.06 41.53 AeroViron ... 54 116.51 +16.08 +107 .5 204.20 149.69 Aetna 2.00 20 202.75 -.33 +12.4 2.65 .83 AeviGeno ... dd 1.26 +.15 +5.0 75.00 60.42 Agilent .60 81 68.85 +1.45 +2.8 25.30 18.97 Aircastle 1.12 7 20.64 +.49 -11.8 2.91 1.39 AlaskCom ... 12 1.63 -.24 -39.2 144.99 86.75 Albemarle 1.34f 16 100.90 +3.71 -21.1 62.35 40.03 Alcoa Cp ... 22 42.79 +1.79 -20.6 147 .29 102.10 Alexion lf ... 45 118.20 +.93 -1.2 211.70 152.85 Alibaba ... 49 164.74 +2.37 -4.5 30.25 21.02 AllegTch ... dd 26.74 +1.29 +10.8 181.45 115.25 AllegiantT 2.80 9 122.75 -9.80 -20.7 237 .41 142.81 Allergan 2.88 12 188.22 -2.02 +15.1 81.24 66.64 Allete 2.24 22 75.81 +.22 +1.9 21.90 15.55 AllnceRes 2.08f 5 19.55 -.30 -0.8 30.80 23.50 AlliBern 2.57e 14 30.95 +.75 +23.6 45.52 36.84 AlliantEg s 1.34 22 43.83 +.56 +2.9 52.22 33.49 AllisonTrn .60 18 51.83 +1.32 +20.3 105.36 88.29 Allstate 1.84 15 99.99 -.04 -4.5 153.99 74.50 AlnylamP ... dd 97 .14 -11.86 -23.5 1273.89 909.70 Alphabet C ... 32 1172.53 +7 .70 +12.1 1291.44 924.51 Alphabet A ... 36 1177 .98 +.39 +11.8 10.03 8.65 AlpTotDiv .69 q 8.79 ... -7 .2 11.89 9.01 AlpAlerMLP 1.35e q 10.90 +.03 +1.0 82.45 62.80 Altaba ... cc 67 .75 +2.93 -3.0 27 .01 14.60 Altice n ... dd 19.00 +1.03 -0.4 74.38 53.91 Altria 3.20 20 62.07 +1.94 -13.1 2050.50 931.75 Amazon ... cc 1970.19 +18.12 +68.5 66.23 34.33 Ambarella ... cc 38.00 -.87 -35.3 7 .43 4.28 Ambev .05e 8 4.37 -.13 -32.4 66.11 51.89 Ameren 1.83 23 65.41 +.07 +10.9 6.50 5.25 AFMulti .50 20 5.88 +.03 -2.9 19.91 14.85 AMovilL .17e 24 16.52 +.30 -3.7 59.08 35.64 AmAirlines .40 7 39.74 +1.31 -23.6 78.07 62.71 AEP 2.48 17 72.60 -.08 -1.3 109.19 84.97 AmExp 1.40 16 109.56 +3.48 +10.3 65.55 49.57 AmIntlGrp 1.28 dd 53.25 -.10 -10.6 61.66 47 .53 AmStsWtr 1.02 37 61.40 +.23 +6.0 92.37 76.04 AmWtrWks 1.82 38 89.24 +1.02 -2.5 48.37 39.01 Amerigas 3.80 32 39.89 +.52 -13.7 183.90 129.87 Ameriprise 3.60 12 147 .47 +4.99 -13.0 106.27 71.90 AmeriBrgn 1.52 10 85.84 -2.80 -6.5 80.86 63.86 Ametek .56f 34 80.83 +2.74 +11.5 203.69 163.31 Amgen 5.28 17 200.58 +4.28 +15.3 97 .02 80.42 Amphenol .92 38 96.83 +1.71 +10.3 76.70 40.64 Anadarko 1.00 73 63.01 -.53 +17 .5 157 .65 89.58 Andeavor 2.36 24 156.09 +2.80 +36.5 126.50 87 .32 ABInBev 3.19e 22 89.29 -.45 -20.0 12.58 9.95 Annaly 1.20e 12 10.24 -.25 -13.9 273.14 179.40 Anthem 3.00 17 270.78 -1.12 +20.3 6.20 4.55 Anworth .60 10 4.76 -.18 -12.5 49.59 33.60 Apache 1.00 29 45.46 +2.59 +7 .7 6.20 5.18 ApolloInv .60 ... 5.44 -.03 -3.9 229.67 149.16 Apple Inc 2.92 26 223.84 +2.54 +32.3 62.40 37 .39 ApldMatl .80 11 39.10 -.75 -23.5 71.29 22.54 ApldOptoel ... 21 34.19 +2.15 -9.6 39.55 32.37 AquaAm .88f 28 38.02 +.63 -3.1 51.45 27 .90 ArcBest .32 17 49.25 +.65 +37 .8 31.17 16.47 Arconic .24 dd 22.69 +.77 -16.7 17 .58 15.03 AresCap 1.56f 9 17 .33 -.12 +10.2 25.95 17 .70 AresMgmt 1.05e 14 21.55 +.78 +7 .8 313.37 172.14 AristaNetw ... 49 271.25 +4.20 +15.1 20.21 9.60 ArrayBio ... dd 13.85 -.63 +8.2 87 .26 72.31 ArrowEl ... 11 77 .04 +1.76 -4.2 86.63 61.74 Ashland 1.00f 47 84.60 +.74 +18.8 39.76 31.99 AstraZen s 1.37e 9 37 .45 +.27 +7 .9 40.97 20.07 AtHomGr n ... 43 31.93 -.51 +5.1 94.85 76.46 ATMOS 1.94 17 94.12 +.50 +9.6 147 .73 106.25 AutoData 2.76f 39 147 .46 +1.42 +25.8 123.67 93.04 AveryD 2.26 36 109.06 +3.68 -5.0 50.88 29.94 AvisBudg ... 12 34.04 +2.23 -22.4 52.91 47 .50 Avista 1.49 29 51.21 -.33 -0.5 39.75 22.00 B&G Foods 1.90 9 31.70 +.20 -9.8 49.06 39.76 BCE g 3.02 ... 39.91 -.22 -16.9 16.97 10.39 BGC Ptrs .72 dd 11.93 -.23 -21.0 47 .92 34.96 BHPBil plc 1.66e ... 40.27 +.70 -0.1 47 .83 35.35 BP PLC 2.38 23 43.26 +1.23 +2.9 32.70 18.65 BP Pru 3.60e 6 33.05 +2.65 +64.4 284.22 207 .74 Baidu ... 8 220.03 +3.99 -6.1 114.02 70.23 Balchem .42f 50 114.82 +3.42 +42.5 43.96 34.71 BallCorp s .40 23 44.14 +1.72 +16.6 5.94 2.57 BallardPw ... dd 3.78 +.01 -14.3 9.54 5.96 BcBilVArg .27e ... 6.31 +.30 -25.8 11.98 6.50 BcoBrad s .06a ... 6.67 -.35 -28.4 7 .57 4.82 BcoSantSA .21e ... 4.98 +.13 -23.9 33.05 23.08 BkofAm .60f 16 30.37 -.49 +2.9 84.71 73.79 BkMont g 3.84e ... 81.63 -.03 +2.0 58.99 49.39 BkNYMel 1.12f 12 51.65 -.53 -4.1 66.78 55.85 BkNova g 3.28f 9 57 .86 +.95 -10.3 56.50 25.59 B iPVxST rs ... q 27 .39 -3.47 -1.9 8.00 4.10 BarnesNob .60 dd 5.50 +.20 -17 .9 17 .76 9.53 BarrickG .12 56 10.11 +.06 -30.1 27 .79 10.94 BauschHl ... 6 22.35 +1.71 +7 .6 77 .21 60.78 Baxter s .76 37 77 .69 +3.10 +20.2 23.24 11.62 BeazerHm ... 14 12.03 -.15 -37 .4 263.37 191.53 BectDck 3.00 cc 260.63 +6.26 +21.8 29.63 16.52 BedBath .64 6 18.07 +.08 -17 .8 53.00 40.86 Bemis 1.24 20 49.33 -.50 +3.2 217 .62 177 .33 BerkH B ... 29 216.37 +2.33 +9.2 64.42 36.20 BigLots 1.20 11 41.59 -1.14 -25.9 22.70 9.09 Bilibili n ... 48 13.52 +1.81 +20.3 8.13 4.12 Biocryst ... dd 7 .04 -.45 +43.4 388.67 249.17 Biogen ... 21 338.68 -.97 +6.3 70.97 50.49 BlkHillsCp 1.90 18 59.29 -.08 -1.4 14.55 9.46 BlackBerry ... dd 10.30 +.28 -7 .8 42.25 32.81 BlkHlthSci 2.40 q 40.50 +.39 +11.0 15.84 13.04 BlkMuniast .65a q 13.16 -.20 -12.1 37 .52 29.58 Blackstone 2.70e 13 36.80 +1.54 +14.9 374.48 237 .09 Boeing 6.84 34 359.80 +10.52 +22.0 2228.99 1630.56 BookingHl ... 27 1916.27 +14.46 +10.3 58.22 42.06 BorgWarn .68 13 44.87 +1.20 -12.2 329.95 150.58 BostBeer ... 39 319.20 +7 .55 +67 .0 37 .72 24.54 BostonSci ... 29 37 .39 +1.54 +50.8 40.44 24.53 BoydGm .24 22 33.57 +.73 -4.2 27 .34 16.26 BrigStrat .56 12 20.30 +.10 -20.0 54.14 29.94 Brinker 1.52 15 48.69 +1.19 +25.4 70.05 49.96 BrMySq 1.60 60 60.69 -.62 -1.0 71.45 46.07 BritATob s 2.24e ... 47 .94 +.41 -28.4 285.68 197 .46 BroadcInc 7 .00 ... 236.34 +3.76 -8.0 11.85 6.28 Brookdale ... dd 9.38 -.42 -3.3 46.88 37 .27 BrkfInfra s 1.88 28 39.68 +.96 -11.4 24.96 18.13 BrkfldPrp 1.26 ... 20.05 +.43 -9.5 21.16 19.19 BrkfldPr A n ... ... 20.00 +.51 -3.8 69.60 48.04 Brunswick .76 19 68.75 +.44 +24.5 59.67 32.03 Bu ckeye 5.05 12 37 .84 +1.10 -23.6 9.10 3.80 CBL Asc .80 2 4.17 -.25 -26.3 61.59 47 .54 CBS B .72 13 55.85 -.21 -5.3 50.83 40.48 CMS Eng 1.43 31 50.38 +.29 +6.5 15.65 10.09 CNH Indl .14e cc 11.57 -.01 -13.7 76.24 48.26 CSX .88 11 73.48 -.15 +33.6 26.00 8.40 CVR Rfng 2.95e 18 19.85 -.30 +19.9 84.00 60.14 CVS Health 2.00 13 76.91 -.38 +6.1 14.50 8.55 CaesarsEnt ... dd 10.65 +.95 -15.8 52.30 37 .15 Cal-Maine 2.52e 24 50.85 +1.40 +14.4 13.64 10.60 CalaCvHi 1.20 q 13.64 +.58 +15.1 25.45 18.87 CalAmp ... 30 22.77 -.27 +6.3 46.15 35.25 CalifWtr .75 30 42.50 +.75 -6.3 9.95 6.10 CalumetSp ... dd 6.45 -.45 -16.2 96.39 78.19 CamdenPT 3.08 25 94.54 +.55 +2.7 51.07 32.63 CampSp 1.40 14 41.29 +1.07 -14.2 100.01 85.47 CIBC g 4.49e 8 94.01 +.67 -3.5 90.57 70.59 CdnNR gs 1.82f ... 87 .17 +.99 +5.7 38.20 29.20 CdnNRs gs 1.34 ... 31.77 -.40 -11.1 53.29 43.77 CanopyGr n ... ... 47 .19 -4.34 -8.4 106.50 78.39 CapOne 1.60 16 97 .99 -.38 -1.6 16.72 7 .18 CapSenL ... dd 8.95 +.07 -33.7 9.89 8.01 CapsteadM .64 12 8.21 -.33 -5.1 1.90 .59 CpstnTur rs ... dd .92 -.18 +19.5 75.75 48.14 CardnlHlth 1.90 dd 52.10 -.52 -15.0 81.67 57 .05 CarMax ... 21 80.52 +1.66 +25.6 72.70 56.45 Carnival 2.00 15 63.95 +1.89 -3.6 61.49 39.14 CarpTech .80f 45 58.23 +1.44 +14.2 31.57 11.38 Carrizo ... 49 23.61 +.67 +10.9 173.19 117 .47 Caterpillar 3.44f 18 144.90 +3.58 -8.0 70.82 50.10 CedarF 3.56 14 53.18 -2.34 -18.2 147 .17 74.13 Celgene ... 26 87 .17 -3.29 -16.5 9.45 5.72 Cemex .29t ... 7 .12 +.33 -5.1 11.52 7 .09 CenovusE .20 7 8.86 -.02 -3.0 30.45 24.81 CenterPnt 1.11 21 28.92 +.41 +2.0 24.20 13.16 CntryLink 2.16 9 22.74 +.80 +36.3 59.83 45.02 ChemFinl 1.36f 18 55.48 -1.29 +3.8 58.08 38.49 Chemours n 1.00f 10 40.35 -3.65 -19.4 5.60 2.53 ChesEng ... 7 4.00 -.03 +1.0 133.88 108.02 Chevron 4.48 52 117 .38 +2.78 -6.2 10.90 7 .07 Chicos .34 11 8.55 +.13 -3.1 70.52 29.01 ChinaSoAir .64e ... 30.30 -1.10 -41.5 530.68 247 .52 Chipotle ... cc 491.56 +9.53 +70.1 59.59 43.21 ChurchDwt s .87f ... 59.55 +.86 +18.7 227 .13 163.02 Cigna .04 19 195.11 +6.52 -3.9 78.04 66.33 CinnFin 2.12 22 77 .77 +.61 +3.7 58.80 34.78 Cirrus ... 15 39.71 -3.28 -23.4 48.06 31.67 Cisco 1.32f 24 47 .40 +.35 +23.8 29.79 5.81 CgpVelICrd ... ... 6.44 -.37 -54.2 80.70 64.38 Citigroup 1.80f 12 70.54 +.90 -5.2 48.23 33.08 CitizFincl .52 11 40.14 -.87 -4.4 116.82 75.01 CitrixSy s ... 31 112.32 +1.36 +27 .6 4.05 1.31 CleanEngy ... dd 2.68 +.02 +32.0 11.44 5.60 ClevCliffs ... 8 11.51 +.81 +59.6 152.39 113.57 Clorox 3.84 25 151.38 +.64 +1.8 48.62 41.45 CocaCola 1.56 87 45.99 +.66 +0.2 12.93 10.55 CohStQIR .96 q 12.53 +.27 -0.9 29.03 25.16 CohStSelPf 2.06 q 27 .94 +.87 -1.1 77 .91 61.28 ColgPalm 1.68 24 67 .99 +.98 -9.9 44.00 30.43 Comcast s .76 18 36.96 +.79 -7 .3 102.66 65.59 Comerica 2.40f 16 93.19 -3.49 +7 .3 9.62 4.90 CmpTask .24 ... 5.33 -.41 +4.5 36.80 17 .11 Comtech .40 27 33.22 -1.23 +50.2 39.43 32.90 ConAgra .85 18 38.25 +1.92 +1.5 69.80 48.86 ConnWtrSv 1.25 43 68.81 +.11 +19.9 74.43 44.50 ConocoPhil 1.14f 59 73.50 +3.28 +33.9 20.72 10.31 ConsolCom 1.55 ... 12.88 +.92 +5.7 89.70 71.12 ConEd 2.86 17 80.29 +.21 -5.5 236.62 197 .32 ConstellA 2.96f 16 212.05 +.33 -7 .2 69.91 33.75 ContlRescs ... 52 60.37 +.57 +14.0 40.78 22.58 CooperTire .42 37 30.20 -.15 -14.6 58.56 33.57 CorOnDem ... dd 57 .24 -.05 +62.0 35.10 26.11 Corning .72 dd 35.27 +1.69 +10.3 33.81 24.55 CorpOffP 1.10 16 30.43 +.04 +4.2 245.16 154.11 Costco 2.28 34 235.38 -6.08 +26.5 21.68 10.73 Coty .50 ... 11.91 -.48 -40.1 179.12 143.01 CrackerB 5.00f 16 150.05 -5.20 -5.6 40.55 22.15 CrestEq rs 2.40 dd 38.15 -.60 +47 .9 21.60 8.64 Crocs ... dd 21.42 +.30 +69.5 13.39 5.12 CronosGp n ... ... 10.38 -1.61 +36.2 62.27 40.09 CrownHold ... 19 46.01 +3.13 -18.2 56.46 35.95 Ctrip.com s ... 17 38.04 +.48 -13.7 194.18 129.90 Cummins 4.56f 40 143.20 +2.17 -18.9 22.30 11.35 CybrOpt ... cc 21.20 -.75 +41.3 18.87 13.55 CypSemi .44 26 15.58 -.15 +2.2D-E-F 11.57 9.71 DNP Selct .78 q 11.14 +.06 +3.1 53.32 36.20 DR Horton .50 16 43.00 +.01 -15.8 116.74 94.25 DTE 3.53 20 112.30 +.22 +2.6 120.93 77 .55 Darden 3.00f 25 119.05 -.11 +24.0 12.09 7 .32 DeanFoods .36 54 7 .50 +.11 -35.1 175.26 116.72 Deere 2.76 25 147 .76 +.13 -5.6 60.50 47 .12 DeltaAir 1.40f 13 57 .93 +1.07 +3.4 5.84 1.04 DenburyR ... dd 5.28 +.22 +138.9 31.42 6.98 Dermira ... dd 10.57 +.73 -62.0 20.23 10.36 DeutschBk .83e ... 11.40 +.27 -40.1 46.54 29.83 DevonE .32 25 39.67 -.72 -4.2 151.30 129.99 Diageo 3.20e ... 140.43 +1.50 -3.8 21.92 12.50 DiamOffsh .50 29 17 .55 +1.39 -5.6 5.16 3.07 DianaShip ... dd 3.94 +.03 -3.2 23.50 3.55 Diebold .40 5 4.35 -.75 -73.4 14.70 9.05 DigiIntl ... 46 12.80 -.20 +34.0 127 .23 96.56 DigitalRlt 4.04 58 121.89 +.25 +7 .0 98.75 49.91 Dillards .40 9 77 .44 +3.96 +29.0 25.60 8.83 DxSOXBr rs ... q 9.61 -.37 -41.8 41.58 10.56 DxGBull rs ... q 11.86 +.11 -62.6 23.92 6.40 DrGMBll rs .09e q 7 .06 -.07 -60.2 65.25 14.27 DxBrzBull s ... q 15.12 -1.92 -62.5 16.25 7 .80 DxSCBear rs ... q 8.10 -.12 -34.0 81.93 57 .50 Discover 1.60f 14 77 .84 +.38 +1.2 32.17 15.99 DiscIncA ... 16 32.18 +4.23 +43.8 117 .90 96.80 Disney 1.68 15 109.26 -1.71 +1.6 112.59 75.50 DollarGen 1.16 17 108.91 -1.91 +17 .1 116.65 79.17 DollarTree ... 12 84.57 +2.33 -21.2 85.30 61.53 DomEngy 3.34 15 71.86 +.40 -11.3 305.34 166.74 Dominos 2.20f 44 280.05 -13.47 +48.2 53.20 40.72 Domtar g 1.74 20 53.55 +1.34 +8.1 57 .82 43.35 Donaldson .76f 30 59.04 +3.47 +20.6 77 .08 61.27 DowDuPnt 1.52 22 68.58 -1.42 -3.7 8.96 7 .53 DryStrt .52 q 7 .55 -.10 -12.6 9.31 8.40 DufPUC .60 q 8.48 +.02 -4.2 91.78 71.96 DukeEngy 3.71f 18 81.70 -.77 -2.9 30.14 24.30 DukeRlty .80 23 28.74 +.34 +5.6 46.99 32.86 eBay s ... 16 34.10 +.11 -9.6 131.60 86.48 EOG Rescs .88f dd 117 .82 +3.35 +9.2 39.72 25.10 ETF M AlH ... ... 35.77 +.96 +22.3 89.85 71.62 Eaton 2.64 20 87 .15 +3.34 +10.3 17 .95 14.42 EV EEq2 1.05 q 17 .71 +.24 +16.4 9.84 8.02 EVTxMGlo .98 q 9.62 +.03 +2.6 156.71 125.74 Ecolab 1.64 34 157 .12 +3.77 +17 .1 83.38 57 .63 EdisonInt 2.42 15 68.33 +1.67 +8.0 156.87 100.20 EdwLfSci s ... 49 147 .99 +6.66 +31.3 107 .84 73.69 EliLilly 2.25 dd 105.77 -1.26 +25.2 116.90 80.71 EllieMae ... 70 100.48 +.49 +12.4 21.00 18.00 ElmiraSB .92b 17 20.20 -.15 +3.7 10.45 4.46 EmergeES 2.68m dd 4.93 +.39 -31.4 78.00 57 .47 EmersonEl 1.94 25 77 .54 +1.75 +11.3 16.34 8.89 EnbrdgEPt 1.40 13 11.33 -.05 -18.0 42.10 29.00 Enbridge 2.68 ... 33.89 -.13 -13.3 14.31 9.23 EnCana g .06 21 12.17 -.07 -8.7 19.34 12.80 EgyTrEq s 1.22 21 17 .47 +.11 +1.2 24.38 15.06 EngyTrfPt 2.26 22 22.27 +.05 +24.3 13.87 8.23 Enerpls g .12e 15 11.69 +.12 +19.4 20.00 13.80 EnLinkLLC 1.07 15 17 .00 +.15 -3.4 22.98 17 .65 Ennis Inc .90f 16 21.05 -.60 +1.4 8.00 4.10 ENSCO .04 dd 7 .50 +1.04 +26.9 87 .85 71.95 Entergy 3.56 37 83.76 -.95 +2.9 30.05 23.10 EntProdPt 1.72f 21 29.23 +.38 +10.3 59.28 47 .06 Evergy 1.60 25 57 .76 -.54 +9.4 66.15 52.76 EversrceE 2.02 21 63.53 +.72 +0.6 1.74 .76 EvineLive ... ... 1.28 -.03 -8.6 80.35 37 .36 ExactSci h ... dd 76.27 -.95 +45.2 12.09 8.51 ExantasCap .20 dd 11.47 -.27 +22.4 32.50 16.54 Exelixis ... 21 16.97 -1.58 -44.2 45.05 35.57 Exelon 1.38f 12 44.08 +.01 +11.8 154.24 98.52 Expedia h 1.28f 59 129.74 +.92 +8.3 91.37 55.80 ExpScripts ... 12 91.82 +1.02 +23.0 89.30 72.16 ExxonMbl 3.28 18 82.92 +1.09 -0.9 14.92 12.38 FNBCp PA .48 13 13.27 -.22 -4.0 218.62 149.02 Facebook ... 30 162.32 -.72 -8.0 61.14 42.51 Fastenal 1.60f 25 57 .76 +.56 +5.6 274.66 211.01 FedExCp 2.60 12 255.44 +9.47 +2.4 26.76 12.42 FedNatHld .32 22 24.57 -.75 +48.3 134.52 106.41 FedRlty 4.08f 22 129.61 -.09 -2.4 149.85 103.65 Ferrari n ... ... 132.14 +5.28 +26.0 5.75 2.70 Ferrellgs .40 dd 2.90 +.06 -32.2 24.95 15.33 FiatChrys ... ... 17 .50 +.94 -1.9 42.52 33.71 FidlNatFn 1.28f 16 40.47 +.74 +3.1 16.94 12.63 FidusInvst 1.56a 9q 14.62 -.16 -3.7 34.67 25.36 FifthThird .72f 8 29.02 -.47 -4.4 26.00 14.73 FstData n ... 14 26.24 +1.08 +57 .0 81.72 45.26 FstSolar ... 29 48.21 -.30 -28.6 38.37 29.34 FirstEngy 1.44 8 37 .83 +.32 +23.5 7 .79 4.51 Fitbit n ... dd 5.51 -.36 -3.5 22.00 19.07 FlrtyTotR 1.63 q 19.27 -.23 -10.8 19.71 12.78 Flex Ltd ... 13 12.90 -.23 -28.3 22.82 17 .71 FlowrsFds .72 22 20.31 -.08 +5.2 62.09 39.12 Fluor .84 43 57 .84 +1.73 +12.0 7 .60 4.40 Foamix ... ... 6.18 +.35 +2.8 59.40 28.42 FootLockr 1.38 27 46.59 -.15 -0.6 13.48 9.22 FordM .60a 5 9.45 +.18 -24.3 86.74 66.62 Fortive n .28 ... 86.98 +2.39 +20.2 73.62 52.52 FBHmSec .80 19 55.26 +1.14 -19.3 8.48 3.53 Francesca ... cc 4.06 -2.01 -44.5 7 .63 1.30 FredsInc .24 dd 2.15 +.52 -46.9 20.25 12.18 FrptMcM .20 9 13.69 +.51 -27 .8G-H-I 10.44 2.71 GNC .80 3 3.75 +.91 +1.6 164.76 96.42 GW Pharm ... dd 141.18 -.76 +6.9 24.97 21.44 GabDvInc 1.32 q 23.79 +.15 +1.6 10.09 8.42 GabMultT .88e q 8.96 +.24 -2.6 7 .20 5.68 GabUtil .60 q 5.87 +.04 -17 .3 38.75 32.51 Gam&Lsr n 2.52 19 34.66 +.17 -6.3 35.68 25.36 Gap .97 12 27 .78 -1.16 -17 .9 69.15 51.57 Garmin 2.12 22 68.72 +1.33 +15.4 37 .02 32.20 GAInv 1.15e q 36.52 +.19 +6.2 230.00 184.21 GenDynam 3.72 21 200.51 +5.80 -1.4 25.21 11.94 GenElec .48 dd 12.68 +.40 -27 .4 60.69 41.01 GenMills 1.96 11 47 .75 +.20 -19.5 46.76 33.44 GenMotors 1.52 dd 34.63 +.72 -15.5 27 .84 18.42 GenesisEn 2.88f cc 25.00 +1.11 +11.9 25.41 18.33 Gentex .44 15 22.91 -.56 +9.4 107 .75 84.71 GenuPrt 2.88 22 101.90 +.51 +7 .3 5.32 2.89 Gerdau .02e ... 3.67 -.23 -1.3 6.99 1.74 GeronCp ... dd 5.46 -.62 +203.3 89.54 64.27 GileadSci 2.28 8 73.38 +1.73 +2.4 42.36 34.52 GlaxoSKln 2.89e ... 39.01 -.59 +10.0 57 .55 28.36 GlobusMed ... 45 53.25 +.37 +29.6 84.45 42.54 GoDaddy n ... cc 83.78 +3.43 +66.6 4.54 2.20 GoldFLtd .02e ... 2.36 +.01 -45.1 15.55 9.89 Goldcrp g .24 14 10.23 -.02 -19.9 275.31 218.89 GoldmanS 3.20f 18 229.24 -4.67 -10.0 36.07 20.75 Goodyear .56 8 23.64 -.08 -26.8 11.89 4.42 GoPro ... dd 6.21 -.22 -18.0 19.60 11.87 GovPrpIT 1.72 28 16.89 +.24 -8.9 77 .37 58.48 vjGrace .96 21 71.62 +1.63 +2.1 16.74 12.93 GraphPkg .30 15 14.44 +.39 -6.5 65.60 47 .97 Greif A 1.76f 17 57 .29 +1.67 -5.4 46.50 33.95 Griffin .40f ... 37 .62 -2.22 +2.5 5.99 3.72 Groupon ... ... 4.00 -.02 -21.6 37 .43 20.59 GuangRy .63e ... 21.06 -.21 -36.9 44.24 25.14 H&E E qp 1.10 11 35.08 +2.34 -13.7 52-week Wk YTD Hi Low Name Div PE Last chg %chg 52-week Wk YTD Hi Low Name Div PE Last chg %chg 52-week Wk YTD Hi Low Name Div PE Last chg %chg 52-week Wk YTD Hi Low Name Div PE Last chg %chg 52-week Wk YTD Hi Low Name Div PE Last chg %chg Combined StocksFrom the New York Stock Exchange and the Nasdaq. Stock Footnotes: Stock Footnotes: cld Issue has been called for redemption by company. d New 52-week low. ec Company formerly listed on the American Exchange's Emerging Company Marketplace. g Dividends and earnings in Canadian dollars. h Does not me et continued-listing standards. lf Late ling with SEC. n Stock was a new issue in the last year. The 52-week high and low gu res date only from the beginning of trading. pf Preferred stock issue. pr Preferences. pp Holder owes installments of purchase price. r t Right to buy security at a specied price. rs Stock has undergone a reverse stock split of at least 50% within the past year. s Stock h as split by at least 20 percent within the last year. wi Trades will be settled when the stock is issued. wd When distributed. wt Warrant, all owing a purchase of a stock. u New 52-week high. un Unit,, including more than one security. vj Company in bankruptcy or receivership, or being reorganized under the bankruptcy law. Appears in front of the name. Stocks in bold are worth at least $5 and changed 5 percent or more in price. Underlining for 50 most actively traded stocks of the day. Dividend Footnotes: a Extra dividends were paid, but are not included. b Annual rate plus stock. c Liquidating dividend. e Amount declared or paid in last 12 months. f Current annual rate, which was increased by most recent dividend announcement. i Sum of dividends paid after stock split, no regular rate. j Sum of dividends paid this year. Most recent dividend was omitted or deferred. k Declared or paid this year, a cumulative issue with dividends in arrears. m Current annual rate, which was decreased by most recent dividend announcement. p Initial dividend, annual rate not known, yield not shown. r Declared or paid in preceding 12 months plus stock dividend. t Paid in stock, approximate cash value on ex-distribution date. PE Footnotes: q Stock is a closed-end fund no P/E ratio shown. cc P/E exceeds 99. dd Loss in last 12 months.ExtraMoney & MarketsUDow industrials0.92% (wkly)s 4-wk. 1.89%s YTD 5.81%UNasdaq1.36% (wkly)s 4-wk. 2.48%s YTD 16.03%US&P 5001.16% (wkly)s 4-wk. 1.92%s YTD 8.65%US&P mid-cap0.95% (wkly)s 4-wk. 1.81%s YTD 7.68%URussell 200 0 0.50% (wkly)s 4-wk. 1.70%s YTD 12.13% 44.44 20.21 NewellRub .92f 6 21.70 +.33 -29.8 42.04 29.16 NewmtM .56 23 30.38 +.39 -19.0 17 .29 12.33 NewsCpA .20 dd 12.44 -.12 -23.3 175.65 144.70 NextEraEn 4.44 13 173.65 +1.55 +11.2 28.11 22.44 NiSource s .78 31 24.79 -2.56 -3.4 42.16 20.53 Nielsen plc 1.40f 16 27 .35 +1.17 -24.9 83.90 50.35 NikeB s .80 73 83.49 +3.19 +33.5 6.84 3.34 NobleCorp .08 dd 6.05 +.35 +33.8 6.41 4.51 NokiaCp .19e ... 5.50 +.18 +18.0 5.84 1.82 NordicAm .23e dd 2.00 -.08 -18.7 180.32 124.04 NorflkSo 3.20f 27 179.40 +2.30 +23.8 3.80 .63 NthnO&G ... 44 3.48 +.42 +69.8 360.88 264.69 NorthropG 4.80 32 307 .34 +6.82 +0.1 18.56 15.34 NwstBcsh .68 19 18.20 -.11 +8.8 69.50 51.50 NwstNG 1.88 dd 68.45 +2.10 +14.8 94.19 72.30 Novartis 2.75e 17 85.22 +3.44 +1.5 2.75 .96 Novavax ... dd 1.42 -.07 +14.5 58.37 44.28 NovoNord .96e ... 47 .97 +.01 -10.6 88.68 59.31 NuSkin 1.47 40 83.61 +4.19 +22.5 70.48 51.67 Nucor 1.52 12 62.58 -.66 -1.6 14.46 12.92 NuvDivA .85a q 13.03 -.07 -7 .3 18.59 15.12 Nv AMT-Fr .78a q 15.05 -.14 -12.8 10.69 9.29 NvPfdInco .80 q 9.28 -.02 -10.3 14.57 13.00 NuvEqtP 1.00 q 14.27 +.08 +0.1 285.22 165.32 Nvidia .60 52 276.43 +4.57 +42.9 28.75 22.70 NxStageMd ... dd 28.25 -.12 +16.6 37 .74 29.59 OGE Engy 1.33 20 37 .39 +.36 +13.6 5.91 4.17 OaktrSpL .38 dd 5.02 +.06 +2.7 9.06 7 .03 OaktStInco .62f 11 8.50 -.13 +1.2 13.90 7 .08 OasisPet ... dd 12.28 ... +46.0 87 .67 60.12 OcciPet 3.12f 60 77 .58 +.93 +5.3 30.90 24.51 OceanFst .60 17 28.58 -.66 +8.9 4.65 2.00 OfficeDpt .10 9 3.28 -.04 -7 .3 20.95 15.80 OldNBcp .52 27 20.50 -.05 +17 .5 22.86 19.04 OldRepub .78 20 22.82 +.15 +6.7 38.84 27 .68 Olin .80 9 28.92 -1.90 -18.7 33.51 24.90 OmegaHlt 2.64 12 33.07 +.38 +20.1 27 .10 16.52 OnSmcnd ... 10 19.87 +.39 -5.1 71.99 49.65 ONEOK 3.30f 48 66.39 +.55 +24.2 7 .24 2.66 OpkoHlth ... dd 3.90 -.68 -20.4 53.48 42.57 Oracle .76 56 49.25 +1.44 +4.2 65.75 40.35 Orbotch ... 21 61.15 +.10 +21.7 2.38 .91 Organovo ... dd 1.20 -.04 -10.4 61.98 47 .16 OrthoMed ... 72 53.81 +.47 -1.6 100.26 66.77 OshkoshCp .96 17 72.95 +3.06 -19.7 49.75 39.00 OtterTail 1.34 24 48.60 -.30 +9.3 29.85 14.07 OwensMin 1.04 11 16.31 -1.72 -13.6P-Q-R 71.57 37 .30 PG&E Cp 2.12f 8 46.97 +1.19 +4.8 26.40 13.05 PGT Inc ... 28 22.00 -3.35 +30.6 163.59 122.66 PNC 3.80f 12 140.40 -2.56 -2.7 46.00 33.75 PNM Res 1.06 19 39.70 +.35 -1.9 93.12 63.79 POSCO ... ... 65.70 -2.10 -15.9 122.07 100.36 PPG s 1.92f 20 112.17 +.66 -4.0 39.90 25.30 PPL Corp 1.64 13 30.16 +.41 -2.6 79.69 59.82 Paccar 1.12 12 70.34 +1.33 -1.0 239.50 135.85 PaloAltNet ... dd 234.62 +7 .01 +61.9 10.07 4.09 Pandora ... dd 9.57 +.72 +98.5 21.60 2.96 ParkDrl rs ... ... 3.01 -.34 ... 212.80 152.47 ParkerHan 3.04 23 187 .15 +9.43 -6.2 74.92 57 .09 Paychex 2.24 29 74.38 +.34 +9.3 93.70 61.58 PayPal n ... 58 90.78 +1.96 +23.3 36.99 29.28 Pembina g 1.56 25 33.00 -.02 -8.8 36.90 22.20 PnnNtGm ... 34 32.39 +.29 +3.4 7 .84 6.29 PennantPk .72 9 7 .54 +.04 +9.1 4.75 1.60 Penney ... 32 1.89 +.13 -40.2 54.83 41.74 Penske 1.40f 13 53.34 +1.70 +11.5 74.84 41.00 Pentair .70 13 44.07 +.98 -37 .6 20.26 16.36 PeopUtdF .70 15 17 .84 -.69 -4.6 122.51 95.94 PepsiCo 3.71 36 114.57 +1.83 -4.5 96.87 67 .51 PerkElm .28 37 95.74 +2.17 +30.9 95.93 67 .53 Perrigo .76 dd 73.69 -2.06 -15.5 14.98 7 .55 PetrbrsA ... ... 9.02 -.58 -8.2 17 .20 9.02 Petrobras ... ... 10.59 -.45 +2.9 42.92 33.20 Pfizer 1.36 17 42.96 +.76 +18.6 118.44 76.21 PhilipMor 4.56 19 79.33 +.73 -24.9 46.09 35.47 PhilipsNV .88e ... 45.75 +2.32 +21.0 123.97 84.43 Phillips66 3.20f 26 113.60 -.70 +12.3 10.89 10.00 PimIncStr2 .96 q 10.63 +.01 +1.9 30.48 17 .20 Pinduodou n ... ... 26.34 +6.77 -1.3 92.42 73.41 PinWst 2.78 18 80.35 +.76 -5.7 213.40 127 .96 PioNtrl .32 cc 170.43 +8.24 -1.4 14.80 6.88 PitnyBw .75 5 7 .21 -.08 -35.5 31.24 15.11 PivotSft n ... ... 22.41 -4.20 +42.5 27 .70 18.38 PlainsAAP 1.95 40 25.20 -.07 +22.1 137 .66 97 .25 Polaris 2.40 29 108.96 -2.03 -12.1 47 .48 36.33 PolyOne .70 19 43.28 +1.35 -0.5 168.54 132.49 Praxair 3.30 36 156.99 +1.96 +1.5 75.59 52.31 PrinFncl 2.12f 12 56.94 +1.88 -19.3 63.45 34.95 ProAssur 1.24a 26 49.40 +.15 -13.6 73.36 35.55 PrUltPQ s ... q 69.01 +2.94 +49.2 30.18 7 .88 PUVixST rs ... q 7 .66 -1.55 -25.0 139.47 9.53 ProShtVx s ... q 14.59 +.86 -88.6 94.67 70.73 ProctGam 2.87 22 83.61 +1.70 -9.0 28.74 10.96 PShtQQQ rs ... q 11.60 -.53 -46.1 7 .60 5.51 ProspctCap .72 9 7 .43 -.01 +10.2 127 .14 92.05 Prudentl 3.60 10 99.86 +1.57 -13.2 54.50 45.05 PSEG 1.80 18 53.27 +.76 +3.4 234.90 180.48 PubStrg 6.80 23 206.58 -.53 -1.2 35.21 25.49 PulteGrp .36 15 27 .02 +.12 -18.7 7 .72 6.89 PMMI .44 q 7 .00 -.07 -5.5 13.77 7 .04 QEP Res .08 30 10.56 +1.10 +10.3 75.36 48.56 Qualcom 2.48 dd 75.09 +4.71 +17 .3 34.91 4.86 Qudian n ... 11 5.35 +.11 -57 .3 116.49 90.10 QstDiag 2.00 20 108.19 -1.16 +9.8 147 .79 83.26 RLauren 2.50f 19 131.74 +1.70 +27 .1 20.65 11.93 RangeRs .08 17 15.72 +1.09 -7 .9 49.80 28.90 RavenInds .52 1 48.05 -.35 +39.9 102.17 76.13 RJamesFn .88f 19 92.56 +.38 +3.9 39.73 27 .91 Rayonier 1.08 37 34.55 +.58 +9.2 229.75 179.30 Raytheon 3.47 29 203.16 +2.78 +8.6 35.00 19.71 Realogy .27p 12 20.62 +.38 -22.2 60.05 47 .25 RltyInco 2.53 32 57 .66 -.48 +1.1 17 .50 14.29 RedwdTr 1.20 12 16.42 -.61 +10.8 477 .00 281.89 Regenrn ... 27 392.17 -3.25 +4.3 20.21 13.38 RegionsFn .56f 16 18.97 -.64 +9.8 97 .41 71.17 RelStlAl 2.00 19 85.47 +.20 -0.4 58.50 29.56 Replgn ... cc 58.97 +1.42 +62.5 68.89 53.09 RestBrnds 1.80 19 58.29 +1.78 -5.2 20.26 16.18 RetailOpp .78 55 18.80 -.36 -5.8 2.80 1.23 RiteAid ... 1 1.29 ... -34.5 210.72 155.81 RockwlAut 3.68 28 191.60 +8.10 -2.4 139.80 129.70 RockColl 1.32 22 141.49 +3.23 +4.3 184.00 105.60 Rogers ... 41 147 .46 +9.59 -8.9 72.18 15.75 Roku n ... dd 71.12 +5.89 +37 .4 312.38 234.41 Roper 1.65 33 310.83 +6.81 +20.0 87 .10 73.92 RoyalBk g 3.92f ... 79.08 +.47 -3.1 135.65 101.20 RylCarb 2.80f 17 129.29 +4.93 +8.4 76.99 58.17 RoyDShllB 3.76 cc 66.52 +1.13 -2.6 73.86 56.54 RoyDShllA 3.76 98 64.48 +1.12 -3.3 90.26 65.65 Ryder 2.16f 19 78.29 +1.96 -7 .0S-T-U 47 .77 35.64 S&T Bcp 1.00 20 45.63 -1.17 +14.6 59.86 33.61 SCANA .50 9 35.47 -1.13 -10.8 106.54 89.46 SLGreen 3.25 36 100.22 -.69 -0.7 31.56 13.55 SM Energy .10 dd 31.49 +2.74 +42.6 129.52 111.06 SpdrGold ... q 113.02 -.21 -8.6 291.74 248.02 S&P500ETF 4.13e q 290.88 +3.28 +9.0 37 .35 35.26 SpdrLehHY 2.30 q 36.02 +.26 -1.9 66.04 50.76 SpdrS&P RB .74e q 62.02 -1.31 +5.4 52.96 38.69 SpdrRetl s .49e q 51.78 +.49 +14.6 45.45 29.88 SpdrOGEx .73e q 41.33 +1.38 +11.2 13.32 7 .48 SRC Eng ... 13 8.63 -.39 +1.2 26.43 17 .43 STMicro .40 20 18.42 +.08 -15.7 50.00 38.75 SabnR 2.34e 20 42.05 -.48 -5.7 87 .05 55.16 Saia Inc ... 40 81.40 +2.55 +15.1 20.00 16.20 StJoe ... 51 16.70 -.15 -7 .5 158.78 92.11 Salesforce ... cc 157 .49 +7 .06 +54.1 20.62 13.72 SallyBty ... 11 17 .86 +1.64 -4.8 10.54 5.30 SJuanB .65e 11 5.30 -.27 -35.7 50.65 37 .43 Sanofi 1.58e ... 43.81 +1.72 +1.9 80.35 59.25 Schlmbrg 2.00 37 61.23 +1.53 -9.1 60.22 38.20 Schwab .52f 26 51.16 +1.00 -0.4 62.70 30.89 SeagateT 2.52 12 48.29 -1.51 +15.4 7 .89 1.07 SearsHldgs ... dd 1.25 -.43 -65.1 10.72 5.50 Seaspan .50 14 9.17 +.10 +35.9 122.98 100.49 SempraEn 3.58 19 118.73 +1.88 +11.0 20.27 14.86 SenHous 1.56 12 18.65 -.05 -2.6 471.63 338.45 Sherwin 3.44 36 467 .98 +5.46 +14.1 15.98 13.15 ShipFin 1.40 12 13.80 -.05 -11.0 186.03 145.78 SimonProp 8.00f 24 182.50 +.81 +6.3 7 .70 5.17 SiriusXM .04 40 7 .13 +.15 +33.0 117 .65 83.05 SkywksSol 1.52f 18 87 .73 +.25 -7 .6 27 .69 19.49 SmartFn rs ... 20 24.02 -.06 +10.7 133.38 96.13 Smucker 3.40f 13 111.08 +1.55 -10.6 21.22 8.90 SnapInc A n ... dd 9.29 -.64 -36.4 187 .83 141.63 SnapOn 3.28 18 186.42 +5.82 +7 .0 143.20 57 .60 SodaStrm ... 50 142.87 +.28 +103.1 22.55 19.70 SolarCap 1.64 12 21.74 +.11 +7 .6 58.08 46.55 SonocoP 1.64f 24 58.38 +1.41 +9.9 23.60 15.51 Sonos n ... ... 16.65 -2.10 -16.4 58.10 36.25 SonyCp ... ... 59.44 +2.91 +32.2 42.97 38.96 SourcC 1.00 q 40.13 +.36 -1.5 36.41 25.96 SoJerInd s 1.12 dd 35.36 +1.86 +13.2 53.51 42.38 SouthnCo 2.40 21 43.90 -.43 -8.7 66.99 49.93 SwstAirl .64 11 62.43 +.53 -4.6 6.72 3.42 SwstnEngy ... 6 4.97 +.14 -10.9 8.55 4.81 Sprint ... 4 6.35 +.40 +7 .8 92.92 26.67 Square n ... ... 90.82 +.85 +162.0 64.17 55.21 SP Matls .98e q 59.41 +.43 -1.9 93.84 78.74 SP HlthC 1.01e q 93.53 +.98 +13.1 58.95 48.76 SP CnSt 1.28e q 54.76 +.39 -3.7 117 .74 88.91 SP Consum 1.12e q 116.92 +1.34 +18.5 79.42 64.45 SP Engy 2.04e q 74.26 +1.46 +2.8 30.33 24.33 SPDR Fncl .46e q 28.23 -.10 +1.1 80.96 68.53 SP Inds 1.12e q 79.07 +1.48 +4.5 76.03 57 .57 SP Tech .78e q 74.94 +1.36 +17 .2 57 .23 47 .37 SP Util 1.55e q 54.30 +.20 +3.1 176.62 130.56 StanBlkDk 2.64f 21 148.34 +9.14 -12.6 11.35 8.74 StarGas .47f 15 9.68 +.08 -10.0 61.94 47 .37 Starbucks s 1.44f 25 54.75 -.11 -4.7 114.27 82.43 StateStr 1.68 14 87 .29 +.91 -10.6 52.10 32.20 StlDynam .75 14 46.82 +.11 +8.6 4.04 .48 SteinMart s .30 dd 2.09 -.07 +80.2 179.84 138.94 Stryker 1.88 29 170.50 +.75 +10.1 27 .05 21.85 SubPpne 2.40 33 23.15 +.49 -4.4 34.06 18.73 SumtMtls n .29t 18 19.04 -1.64 -39.4 103.74 80.12 SunCmts 2.84 cc 101.93 +1.14 +9.9 70.83 45.44 SunHydrl .36 47 53.46 +3.22 -17 .4 75.08 53.11 SunTrst 2.00f 13 68.59 -5.56 +6.2 28.85 18.00 SupGpCos s .40f 17 18.80 -.03 -29.6 34.20 17 .81 Symantec lf .30 9 20.03 +.20 -28.6 57 .40 41.70 SynovusFn 1.00 17 48.07 -1.52 +0.3 75.98 52.18 Sysco 1.44 29 73.54 -1.16 +21.1 47 .63 24.86 TAL Educ s ... cc 25.47 -1.60 -14.3 57 .08 22.64 TC PpLn 2.60 11 34.34 +.40 -35.3 111.91 66.44 TJX 1.56 23 108.77 -1.16 +42.3 46.57 35.35 TaiwSemi .73e 20 44.41 -.47 +12.0 55.50 38.70 Tapestry 1.35 31 49.94 +.76 +12.9 66.61 44.78 Taubmn 2.62f 21 60.98 -1.39 -6.8 108.62 70.70 TechData h ... 24 74.70 +1.09 -23.8 79.64 27 .35 Teladoc n ... ... 77 .30 +.25 +121.8 65.59 41.26 Tenneco 1.00 7 42.91 +.25 -26.7 44.27 30.90 Teradata ... 24 39.86 +1.08 +3.6 89.60 76.18 TerraNitro 5.15e 10 83.96 ... +5.2 389.61 244.59 Tesla Inc ... dd 295.20 +31.96 -5.2 25.96 10.85 TevaPhrm .73e 10 22.85 +1.35 +20.6 120.75 81.81 TexInst 2.48 26 105.36 -3.10 +0.9 75.24 46.40 TexRdhse 1.00 33 72.08 -2.84 +36.8 26.50 13.50 Textainer .96 58 13.85 -.40 -35.6 70.49 49.65 Textron .08 38 70.57 +1.44 +24.7 244.19 181.51 ThermoFis .68 30 241.98 +6.19 +27 .4 48.61 36.52 ThomsonR 1.38 19 45.52 +.76 +4.4 21.78 7 .92 3D Sys ... dd 18.49 -.13 +114.0 259.77 190.57 3M Co 5.44 29 207 .88 -4.69 -11.7 141.64 86.15 Tiffany 2.20 36 128.69 +5.82 +23.8 127 .27 20.10 Tilray n ... ... 109.05 +31.16 +387 .0 55.65 41.85 Timken 1.12 19 48.10 +.45 -2.1 93.60 76.16 Torchmark .64 7 86.84 -1.55 -4.3 75.46 54.42 TorDBk gs 2.68 ... 60.54 +.13 +3.3 65.69 52.94 Total SA 2.71e ... 62.64 +2.45 +13.3 140.99 115.81 Toyota ... ... 122.28 +2.98 -3.8 6.04 1.13 TransEntx ... dd 5.85 +.32 +203.1 14.34 8.37 Transocn ... dd 11.75 +.90 +10.0 150.55 118.75 Travelers 3.08f 17 130.01 -.08 -4.2 28.32 25.03 TriContl 1.02e q 27 .93 +.10 +3.7 52.95 48.56 TriCntl pf 2.50 ... 51.04 -.66 +1.3 60.15 32.73 TriNetGrp ... 36 54.96 -1.46 +24.0 39.19 28.73 Trinity .52 8 35.83 +.51 -4.4 29.85 20.41 TrueBlue ... 17 27 .20 -.95 -1.1 9.70 7 .65 TrstNY .27f 16 8.80 -.30 -4.3 66.26 31.08 Tuppwre 2.72 dd 32.68 +.65 -47 .9 3.59 2.12 TurqHillRs ... 19 2.14 -.03 -37 .6 50.15 24.81 21stCFoxA .36 21 44.81 -.22 +29.8 47 .79 16.57 Twitter ... dd 30.12 -.37 +25.4 98.58 51.54 2U ... dd 83.54 -.49 +29.5 40.67 32.88 UDR 1.29 25 40.20 +.32 +4.4 55.94 42.51 UGI Corp 1.04 12 55.18 +1.28 +17 .5 34.59 12.75 UltraClean ... 6 13.69 -.26 -40.7 24.70 11.40 UndrArm s ... 33 18.96 -.70 +31.4 193.05 141.75 UniFirst .45f 24 186.40 +4.05 +13.0 61.62 51.56 UnilevNV 1.43e ... 56.17 +1.06 -0.3 157 .95 107 .20 UnionPac 3.20f 11 157 .41 +2.31 +17 .4 28.68 16.05 Unit ... 15 27 .15 +1.40 +23.4 135.53 101.45 UPS B 3.64 20 120.39 -2.60 +1.0 190.74 123.45 UtdRentals ... 9 168.95 +16.65 -1.7 58.50 48.49 US Bancrp 1.20 14 54.14 -.05 +1.0 15.25 9.61 US OilFd ... q 14.50 +.22 +20.7 47 .64 23.16 USSteel .20 17 28.90 -.16 -17 .9 139.24 109.28 UtdTech 2.80 24 137 .80 +5.79 +8.0 271.16 186.00 UtdhlthGp 3.60 24 265.31 -2.97 +20.3 23.42 13.81 UnitGrp 2.40 52 20.34 +.81 +14.3 71.60 45.95 UnvslCp 3.00f 9 64.00 +3.85 +21.9 58.73 34.57 UnumGrp 1.04f 2 36.90 +.35 -32.8 2.00 .96 UraniumEn ... dd 1.75 +.11 -1.1V-W-X-Y-Z 97 .00 61.56 VF Corp 1.84 48 91.17 +1.72 +23.2 15.24 9.53 Vale SA .29e 13 13.25 +.24 +8.3 13.38 10.82 VlyNBcp .44 20 11.85 -.24 +5.6 25.05 17 .28 VanEGold .06e q 17 .98 +.10 -22.6 24.33 19.12 VnEkRus .01e q 20.18 +1.00 -4.9 114.55 88.13 VnEkSemi .58e q 106.68 +.85 +9.1 29.87 22.73 VEckOilSvc .47e q 24.21 +1.01 -7 .1 36.86 25.91 VanE JrGld ... q 26.81 -.04 -21.4 110.93 93.41 VangDivAp 1.82e q 110.93 +1.30 +8.7 78.12 69.99 VangTotW 1.53e q 78.12 ... +5.2 50.99 39.47 VangEmg 1.10e q 40.74 +.28 -11.3 47 .89 41.57 VangFTSE 1.10e q 42.71 +.83 -4.8 71.74 58.00 Vectren 1.80 28 71.25 -.35 +9.6 69.55 46.55 Ventas 3.16 16 57 .86 -.99 -3.6 8.71 6.52 Vereit .55 cc 7 .61 -.06 -2.3 163.57 102.34 Verisign ... 43 163.65 +5.85 +43.0 55.42 43.97 VerizonCm 2.41f 7 54.55 +.55 +3.1 62.50 49.20 ViadCorp .40 30 61.45 -.20 +10.9 11.55 8.34 Viavi ... 33 11.26 -.04 +28.8 19.14 5.74 Vipshop ... 5 6.21 -.07 -47 .0 148.07 102.75 Visa s .84 49 147 .84 +4.64 +29.7 26.50 17 .15 VishayInt .34 cc 21.55 -.21 +3.9 165.00 106.60 VMware ... 44 162.65 +10.72 +29.8 32.75 21.13 Vodafone 1.82e ... 22.23 +.78 -30.3 141.20 106.10 VulcanM 1.12 24 111.20 +.38 -13.4 184.25 106.55 WD 40 2.16 43 176.35 -6.20 +49.4 70.09 58.48 WEC Engy 2.21 22 68.80 +.24 +3.6 72.41 59.23 WP Carey 4.06 18 65.39 +.21 -5.1 19.78 9.55 WPX Engy ... dd 17 .86 +.26 +26.9 109.98 77 .50 WalMart 2.08f 22 94.59 -1.24 -4.2 83.89 59.07 WalgBoots 1.76f 15 70.28 +2.09 -3.2 31.65 11.22 WarrMet n .20 ... 26.48 +2.28 +34.3 33.75 24.92 WREIT 1.20 30 30.76 -.35 -1.2 92.67 75.86 WsteMInc 1.85 20 92.03 +.22 +6.6 220.20 177 .58 Waters ... 30 196.17 +3.68 +1.5 4.72 2.07 WeathfIntl ... dd 2.48 +.18 -40.5 69.63 46.03 WebsterFn 1.32 20 62.51 -1.78 +11.3 105.73 40.93 WtWatch ... 51 73.38 +6.53 +65.7 33.83 25.67 WeinRlt 1.58 10 29.50 -.78 -10.3 66.31 49.94 WellsFargo 1.72f 13 54.73 -2.67 -9.8 75.58 49.58 Welltower 1.68e 15 66.41 +.02 +4.1 18.68 13.57 Wendys Co .34 19 17 .57 -.32 +7 .0 12.10 11.20 WAstInfSc .38 q 11.37 +.04 -3.6 106.96 53.61 WDigital 2.00 6 56.96 -.73 -28.4 22.21 18.38 WstnUnion .76 10 18.73 +.03 -1.5 26.38 19.45 WestpacBk 1.52e ... 19.88 +.18 -18.5 71.55 52.78 WestRck 1.72 16 55.82 +.84 -11.7 38.39 32.73 Weyerhsr 1.36 30 34.06 +.34 -3.4 190.73 122.20 Whrlpl 4.60 dd 123.21 -2.46 -26.9 33.67 24.00 WmsCos 1.36 11 28.09 -.49 -7 .9 37 .56 32.50 WT MCD s ... q 37 .45 +.32 +6.2 89.30 68.56 Woodward .57 31 83.17 +5.00 +8.7 37 .01 19.79 WorldFuel .24 13 27 .77 +.88 -1.3 89.21 21.22 WldW Ent .48 cc 88.40 +1.50 +189.1 52.66 39.52 Worthgtn .92f 14 44.26 -.83 +0.5 203.63 126.96 Wynn 3.00 37 135.28 +6.90 -19.8 52.22 41.51 XcelEngy 1.52 21 48.40 +.11 +0.6 37 .42 23.52 Xerox rs 1.00 35 28.07 +1.10 -3.7 79.50 62.27 Xilinx 1.44 39 77 .57 +.37 +15.1 17 .61 8.07 YRC Wwde ... dd 9.78 +.45 -32.0 3.80 2.30 Yamana g .02 dd 2.44 ... -21.8 39.00 27 .45 YorkWater .67 29 30.00 -.68 -11.5 89.00 72.61 YumBrnds 1.44 31 88.14 -.26 +8.0 48.75 30.10 Yum China .40 ... 33.18 -4.86 -17 .1 23.70 10.90 Zagg ... 16 15.90 +.80 -13.8 71.81 27 .09 Zendesk ... dd 71.94 +2.88 +112.6 129.92 104.28 ZimmerBio .96 18 130.07 +6.29 +7 .8 93.67 62.79 Zoetis .50 41 89.01 -.42 +23.6 4.57 3.20 Zynga ... 67 4.02 +.08 +0.5

PAGE 40

The Sun | Saturday, September 15, 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 may not have heard of chess boxing (11 alternating rounds of sticus and chess moves) or underwater rugby (apparently, above-ground rugby isn't tough enough for guys from Sweden and Norway) or Quidditch for muggles (based on the broom-ying game from the "Harry Potter" books by J.K. Rowling). But while these obeat battles may be a little over the top, there are several oftenoverlooked sports that provide enormous fun and extensive health benets. We're talking about table tennis, pickleball and joggling. One 2011 study looked at the info on more than 1 million exercisers and found that vigorous (300 minutes) or moderate (150 minutes) weekly exercise reduced the risk of death from all causes over the study's lifetime by up to 34 percent. Another study, in BMJ Sports Medicine, found that participants in aerobics (joggling), cycling, racquet sports (table tennis and pickleball) and swimming, reduced their risk of death by 27, 15, 47 and 28 percent respectively, over the course of the study. Table tennis, pickleball and joggling provide physical, cognitive and social benets that are the foundation of a younger RealAge (go to Sharecare.com to discover yours). Table tennis: Table tennis was recognized as an Olympic sport in 1988, but it began in the 1920s as an after-dinner activity. Because of its fast pace and demand for attention, it is great for your: „ Hand-eye coordination „ Balance „ Problem-solving, learning, remembering, anticipating „ Increased cerebral blood ow „ Improved response of gross and ne muscle movement „ Increased social interactions (you can play singles or doubles) that are so essential for health and happiness Plus it's easy on the joints, and burns around 270 calories an hour (for someone weighing 150 pounds). For a complete set of rules and information on joining a local club, check out Team USA's website at www.teamusa.org/USA-TableTennis. Pickleball: This newly devised sport is cropping up all over the place. Find your local groups and facilities at the USA Pickleball Association website, www.usapa.org. This game, played outdoors on a 44-feet-by-20-feet court (a tennis court is 78 feet by 27 feet) with a racquet, net and a whie-like ball, is a cross between badminton, tennis and table tennis, and can be played as singles or doubles. It's gentler on the joints than tennis, while still demanding focus, quick responses, strategy, balance and problem-solving. Its health benets, like those of table tennis, embrace physical, cognitive and emotional functions. Joggling: Juggling while jogging (or walking) combines aerobics with a demand for precise focus, adept hand-eye coordination, good upper-body strength and a sense of humor, all proven to extend longevity and improve quality of life. Now, you might think this is ridiculous, but there are folks who have completed joggling marathons! And a current world record is held by Zach Prescott, who ran a four-minute, 43.2-second mile this spring while juggling three lacrosse balls. But you can walk and juggle or go at a slow trot and still get the bone strengthening that comes from doing weight-bearing exercise while improving mental acuity and aerobic capacity. For more info, check out www.jugglingworld.biz.DEAR ABBY: About 20 months ago, after I found out I was pregnant, I was abandoned by the father of my child. My mother had passed away a month before. So I was grieving, shocked to discover I was pregnant and devastated when I was left for another woman. I went through my pregnancy alone, gave birth and am a single mother. While my child and I are blessed „ I have a good j ob, Momma left me money that helped me buy a home, and my friends are supportive „ my heart is broken. My son's father pays child support, but his priority is the woman he left us for. Everyone tells me I need to be the bigger person, accept the situation and give my son a chance to know his father. I understand all of that, but I am so angry. My son's father and his lady make fun of me and aunt how happy they are together while I am alone raising my child. The woman enjoys pointing out how hard I have it and how alone I am. My son is my joy and I love him dearly, but why am I not allowed to be angry at his father and that woman? Why must I be the one who accepts the hurt and difculty, while my son's father and his lady have their cake and eat it, too? „ Hurt Momma In The East DEAR HURT MOMMA: While you have every right to be angry, has it occurred to you that you may not only be grieving for your mother, but possibly be suering from postpartum depression as well? Discuss this with your doctor and ask to have your hormone levels checked. It might also benet you to join a grief support group. Your ex-boyfriend and his "lady" may appear to have their cake and eat it, too, but it's not true. They have each other, and both of them appear to be miserable people. For the sake of yourself and your son, please stop allowing them to make you miserable, too. You have your beautiful child, and endless possibilities lie ahead if you will open yourself to them. Dear Readers: The dog's WATER AND FOOD BOWLS get used every day, but how often do they get cleaned? Here's a good habit to get into: Every other day, empty the dog's water bowl completely (water your houseplants with it?), wipe with a towel and add fresh, cold water. Once a week, empty the water bowl, spray with disinfectant cleaner, scrub gently and rinse thoroughly. The food bowl should get cleaned more often. This will prevent slime buildup on the water's surface, and wet and dry food will always be fresh. „ Heloise Dear Heloise: I use a plastic kitchen garbage-can liner as a dropcloth for small jobs. I cut the seam o the bottom, and the bag will lie at. After the job is done, I dispose of the liner in the trash or recycle it, depending on the job. No more expensive purchases. „ Rich S., Winchester, Va.Unassuming sports that supply substantial tness boosts Single mom's frustrations, pain come to the surface Cleaning your pet bowlsHints from Heloise Drs. Oz and Roizen Dear Abby

PAGE 41

Page 6 E/N/C www.yoursun.com The Sun | Saturday, September 15, 2018 ARIES (March 21-April 19). Each group has its own culture. You could t in very well with this new one. How far should you extend yourself? Go slow, but be a giver. Not giving costs more than giving. TAURUS (April 20-May 20). It doesnt usually work like this, but in certain moments youll be able to take hold of your mind and essentially tell it whos in charge and how you need it to think. Oh happy day! GEMINI (May 21-June 21). You may nd that other peoples opinions and even their expectations mean next to nothing to you today. Its your own ideas about what you should be that matter. Still, when the applause is for you, take your bow. CANCER (June 22-July 22). The light within you is shining bright, something that is extra convenient in situations that tend toward the shady. In fact, you might save someone today, just by being you. LEO (July 23-Aug. 22). When youre in an authority position, its rather easy to get people to work for you. Getting them to work with you is dierent. Theyll do this not because of your position but because of the character of your leadership. VIRGO (Aug. 23-Sept. 22). Your loved ones may be curious about your limits, or perhaps they are just having a mindless moment that causes them to cross you. Either way, now at least theyll know where your boundaries lie. LIBRA (Sept. 23-Oct. 23). New friendships are coming into your life and they could evolve into love, business or both. The window of possibility is wide open for your social life these days. SCORPIO (Oct. 24-Nov. 21). People say that love takes work, but its usually the kind of work that you dont mind doing because it comes so naturally to you. Anyway, it wont feel like an eort at all today. SAGITTARIUS (Nov. 22-Dec. 21). Youre not always readily available to your loved ones, and this is how it should be. Otherwise, you wont know what its like to have your own undivided and uninterrupted attention. Keep boundaries clear. CAPRICORN (Dec. 22-Jan. 19). Good teachers cause their own obsolescence. Not only is it noble to take your students to the point of getting along without you, but if you dont, youll be forever doing the work that should go to others. AQUARIUS (Jan. 20-Feb. 18). You dont automatically believe hearsay, but something will feel very true about whats going on today. Its worth staying alert, too, but dont act on anything unproven. PISCES (Feb. 19-March 20). Your attitude is more important than what occurs today. It will have more bearing on the results than the facts. A stellar attitude can turn problems into opportunities. TODAYS BIRTHDAY (Sept. 15). Not only will you feel a great sense of belonging at home, youll also feel it where you didnt expect to „ with friends, in the community and even in places youve never been before. What you do to express admiration will begin an adventure. Dont invest until you feel it in your bones. October is luckiest. Pisces and Scorpio adore you. Your lucky numbers are: 10, 7, 33, 38 and 16. HOROSCOPE BLONDIE By Dean Young and John Marshall BORN LOSER By Art and Chip Sansom BABY BLUES By Rick Kirkman and Jerry Scott MUTTS By Patrick McDonnell DOONSBURY By Garry Trudeau

PAGE 42

The Sun | Saturday, September 15, 2018 www.yoursun.com E/N/C Page 7 PEANUTS By Charles Schulz CRANKSHAFT By Tom Batiuk & Chuck Ayers SHOE By Gary Brookins & Susie MacNelly ZITS By Jerry Scott & Jim Borgman GARFIELD By Jim Davis DILBERT By Scott Adams REX MORGAN By Terry Beatty MARY WORTH By Karen Moy and June Brigman NON SEQUITUR By Wiley FOR BETTER OR FOR WORSE By Lynn Johnston BEETLE BAILEY By Mort Walker HI AND LOIS By Brian and Greg Walker HAGAR THE HORRIBLE By Chris Browne THE WIZARD OF ID By Brant Parker and Johnny Hart B.C. By Mastroianni & Hart MOTHER GOOSE AND GRIMM By Mike Peters PICKLES By Brian Crane MALLARD FILLMORE By Bruce Tinsley

PAGE 43

Page 8 E/N/C www.yoursun.com The Sun | Saturday, September 15, 2018 ALMANACToday is Saturday, Sept. 15 the 258th day of 2018. There are 107 days left in the year.Today in historyOn Sept. 15, 1972 a federal grand jury in Washington indicted seven men in connection with the Watergate break-in.On this dateIn 1776 British forces occupied New York City during the American Revolution. In 1789 the U.S. Department of Foreign Affairs was renamed the Department of State. In 1807 former VicePresident Aaron Burr was acquitted of a misdemeanor charge two weeks after he was found not guilty of treason. In 1935 the Nuremberg Laws deprived German Jews of their citizenship. In 1940 during the WorldWar II Battle of Britain, the tide turned as the Royal Air Force inflicted heavy losses upon the Luftwaffe. In 1942 during World WarII, the aircraft carrier USS Wasp was torpedoed by a Japanese submarine; the U.S. Navy ended up sinking the badly damaged vessel. In 1950 during the Korean conflict, United Nations forces landed at Incheon in the south and began their drive toward Seoul. In 1961 the United States began Operation Nougat, a series of underground nuclear explosions in the Nevada Test Site, two weeks after the Soviet Union resumed testing its nuclear weapons. In 1963 four black girls were killed when a bomb went off during Sunday services at the 16th Street Baptist Church in Birmingham, Alabama. (Three Ku Klux Klansmen were eventually convicted for their roles in the blast.) In 1981 the Senate Judiciary Committee voted unanimously to approve the Supreme Court nomination of Sandra Day OConnor. In 1982 Irans former foreign minister, Sadegh Ghotbzadeh, was executed after he was convicted of plotting against the government. The first edition of USA Today was published. In 2001 President GeorgeW.Bush ordered U.S. troops to get ready for war and braced Americans for a long, difficult assault against terrorists to avenge the Sept.11 attack. Beleaguered Afghans streamed out of Kabul, fearing a U.S. military strike against Taliban rulers harboring Osama bin Laden. In 2008, On Wall Street, the Dow Jones industrial average fell 504.48, or 4.42 percent, to 10,917.51 while oil closed below $100 a barrel for the first time in six months amid upheaval in the financial industry as Lehman Brothers Holdings Inc. filed for bankruptcy protection and Merrill Lynch & Co. was sold to Bank of America. Richard Wright, a founding member of Pink Floyd, died at age 65.Todays birthdays Actor Forrest Compton is 93. Comedian Norm Crosby is 91. Actor Henry Darrow is 85. Baseball Hall of Famer Gaylord Perry is 80. Actress Carmen Maura is 73. Opera singer Jessye Norman is 73. Writer-director Ron Shelton is 73. Actor Tommy Lee Jones is 72. Movie director Oliver Stone is 72. Rock musician Kelly Keagy (Night Ranger) is 66. Rock musician Mitch Dorge (Crash Test Dummies) is 58. Football Hall of Famer Dan Marino is 57. Actor Danny Nucci is 50. Rap DJ Kay Gee is 49. Actor Josh Charles is 47. Singer Ivette Sosa (Edens Crush) is 42. Actor Tom Hardy is 41. Actress Marisa Ramirez is 41. Pop-rock musician Zach Filkins (OneRepublic) is 40. Actor Dave Annable is 39. Actress Amy Davidson is 39. Britains Prince Harry is 34. Actress Kate Mansi is 31.Bible verseWho will rise up for me against the evildoers? or who will stand up for me against the workers of iniquity?Ž „ Psalm94:16 God will do His work through an army of believers on the march. Surprise yourself, startle the unbeliever and please God by speaking out for Him. through 2008. Experts said theres still work to be done before success can be declared. Taken together, this does not look like the portrait of a nation with improving mental health and addiction issues,Ž said Brendan Saloner, an addiction researcher at Johns Hopkins Bloomberg School of Public Health. Its hard to look at this and not think we need to be doing a better job than were doing now.Ž Earlier this month, the Centers for Disease Control and Prevention released preliminary “gures that appear to show a leveling off in overdose deaths in late 2017 and the “rst two months of this year. Health of“cials have said its too soon to say whether the nations drug crisis has peaked. But in an interview with The Associated Press this week, U.S. Health and Human Services Secretary Alex Azar said several measures of the crisis are improving. We are making progress,Ž he said. We are seeing a ”attening of our deaths from overdose.ŽOPIOIDFROM PAGE 1 among subordinates, to admit guilt and work with investigators in hopes of leniency. Manafort had long resisted the idea of cooperating even as prosecutors stacked additional charges against him in Washington and Virginia. Trump had saluted that stance, publicly praising him and suggesting Manafort had been treated worse than gangster Al Capone. Trumps lawyer, Rudy Giuliani, had suggested a pardon might be a possibility after the investigation was concluded. Then came Fridays extraordinary development when Manafort agreed to provide any information asked of him, testify whenever asked and even work undercover if necessary. Mueller has already secured cooperation from a former national security adviser who lied to the FBI about discussing sanctions with a Russian ambassador, a campaign aide who broached the idea of a meeting with Russian President Vladimir Putin; and another aide who was indicted alongside Manafort but ultimately turned on him. Trumps former personal lawyer has separately pleaded guilty in New York. Fridays deal, to charges in Washington tied to Ukrainian political consulting work but unrelated to the campaign, was struck just days before Manafort was to stand trial for a second time. He was convicted last month of eight “nancial crimes in a separate trial in Virginia and faces seven to 10 years in prison in that case. The two conspiracy counts he admitted to on Friday carry up to “ve years, though Manaforts sentence will ultimately depend on his cooperation. He wanted to make sure that his family was able to remain safe and live a good life. Hes accepted responsibility. This is for conduct that dates back many years and everybody should remember that,Ž Manafort attorney Kevin Downing said outside court. The agreement doesnt specify what if anything prosecutors hope to receive about Trump, but Manafort could be well-positioned to provide key insight for investigators working to establish whether the campaign coordinated with Russia.MANAFORTFROM PAGE 1defense, 65 women who knew him in high school issued a letter saying Kavanaugh has always treated women with decency and respect.Ž The letter was circulated by Republicans on the Senate Judiciary Committee. We are women who have known Brett Kavanaugh for more than 35 years and knew him while he attended high school between 1979 and 1983,Ž wrote the women, who said most of them had attended all-girl high schools in the area. For the entire time we have known Brett Kavanaugh, he has behaved honorably and treated women with respect.Ž The show of support for Kavanaugh was organized by his former law clerks. Three women reached by AP said they were “rst asked to sign the letter on Thursday. The swift pushback comes after the Senate Judiciary Committees top Democrat, Dianne Feinstein of California, noti“ed federal investigators about information she received about the nominee. Feinstein wont disclose the information publicly, but the FBI con“rmed it has included it in Kavanaughs background “le at the committee, now available con“dentially to all senators. Kavanaughs nomination has divided the Senate and the new information complicates the process, especially as key Republican senators, including Susan Collins of Maine and Lisa Murkowski of Alaska, are under enormous pressure from outside groups seeking to sway their votes on grounds that a Justice Kavanaugh might vote to undercut the Roe v. Wade ruling. One activist group favoring abortion choice, NARAL, called on Kavanaugh to withdraw from consideration. The Judiciary Committee, which has “nished con“rmation hearings for Kavanagh, still plans to vote next Thursday on whether to recommend that he be con“rmed by the full Senate, a spokesman said.KAVANAUGHFROM PAGE 1including the capital, Manila, restricting sea and air travel. Before it hit the island, Mangkhut was tracked late Friday with sustained winds of 127 miles per hour and gusts of up to 158 mph, forecasters said. Even if the typhoon weakens slightly after slamming ashore, its winds will remain very destructive, government forecaster Rene Paciente said. It can lift cars, you cant stand, you cant even crawl against that wind,Ž Paciente told reporters late Friday in Manila. In Cagayans capital city of Tuguegarao, residents braced for the typhoons fury by reinforcing homes and buildings and stocking up on food. It was busy earlier in the hardware store and people were buying wood, nails, tin wire, plywood and umbrellas,Ž said Benjamin Banez, who owns a three-story hotel where workers were busy hammering up wooden boards to protect glass panels. A super typhoon wrought heavy damage to Banezs hotel and the rest of Cagayan in 2016. Ninia Grace Abedes abandoned her bamboo hut and hauled her four children to a school building serving as an emergency shelter. The 33-year-old laundrywoman said the 2016 typhoon blew away their hut, which they abandoned before the storm hit. If we didnt, all of us would be dead,Ž Abedes said. More than 15,300 people had been evacuated in northern provinces by Friday afternoon, the Of“ce of Civil Defense said. Concerns over massive storm surges that could be whipped inland by the typhoons winds prompted wardens to move 143 detainees from a jail in Cagayans Aparri town to nearby towns, of“cials said. The typhoon hit at the start of the rice and corn harvesting season in Cagayan, a major agricultural producer, prompting farmers to scramble to save what they could of their crops, Cagayan Gov. Manuel Mamba said. The threat to agriculture comes as the Philippines tries to cope with rice shortages. After the Philippines, the Hong Kong Observatory predicts Mangkhut will plow into the Chinese mainland early Monday south of Hong Kong and north of the island province of Hainan. Though it is likely to weaken from a super typhoon to a severe typhoon, it will still pack sustained winds of 109 mph, it said.TYPHOONFROM PAGE 1 AP PHOTOGuests sleep inside a hotel restaurant after the roof of their room was partly damaged due to strong winds from Typhoon Mangkut in Tuguegarao city, Cagayan province, northeastern Philippines on Saturday. By MICHAEL WEISSENSTEIN, ANA CAMPOY and OMAYA SOSAASSOCIATED PRESSSAN JUAN, Puerto Rico „ Ramona Gonzalez did not drown when Hurricane Maria drenched Puerto Rico. She did not die in the tempest, or from destruction wrought by the storms 154 mph winds. Instead, this disabled, 59-year-old woman died a month later, from sepsis „ caused, says her family, by an untreated bedsore. In all, the storm and its aftermath took the lives of unfortunates like Gonzalez and thousands of others, many of whom could have been saved with standard medical treatment. This was a slow-motion, months-long disaster that kept Puerto Ricans from getting the care they needed for treatable ailments, even as President Donald Trump lauded his administrations response. A year after Maria roared across the Caribbean, reporters for The Associated Press, the news site Quartz and Puerto Ricos Center for Investigative Journalism have put together the most detailed portrait yet of the agonizing “nal days of victims of the storm, interviewing 204 families of the dead and reviewing the accounts of 283 more to tell the stories of heretofore anonymous victims. Trump cast doubt on the storms widely accepted death toll Thursday, tweeting that 3000 people did not dieŽ when Maria hit after a near-miss by Hurricane Irma in September, 2017. He said the death count had been in”ated by the Democrats in order to make me look as bad as possible,Ž by adding unrelated deaths to the toll from causes like old age. But the joint investigation re”ects how Puerto Ricos most vulnerable fell victim to the dire conditions created by the storms. Disabled and elderly people were discharged from overwhelmed hospitals with bedsores that led to fatal infections. Medical oxygen ran out. People caught lung infections in sweltering private nursing homes and state facilities. Kidney patients got abbreviated treatments from dialysis centers that lacked generator fuel and fresh water, despite pleas for federal and local of“cials to treat them as a higher priority, according to patient advocates. Along with post-storm conditions, each death has a complex mix of causes making it dif“cult to de“nitively apportion blame in every case. But critics say many could have been saved by better preparation and emergency response. I was looking for help and no one came,Ž said Maria Gonzalez Munoz, who spent 30 days after the storm caring for her sister in her blacked-out home. Maria and her brother took Ramona to a hospital twice, and tried to get her aboard a Navy medical ship in San Juan harbor, but couldnt save their ailing sister. No one was asking after us, no one from the government,Ž said Gonzalez Munoz, 66. The hurricanes true death toll has fueled debate since the “rst days of the storm, in large part because of the near-unique nature of the disaster. Largely due to decades of neglect and years of “scal crisis, the Puerto Rican electrical grid collapsed into the United States longest-ever blackout after Maria hit on Sept. 20, 2017. That spawned a long and deadly tail for the storm, with hundreds of deaths coming long after the “rst weeks of the storm, as medical equipment failed and sick people weakened in the suffocating heat.Telling the stories of Puerto Rican victims of Maria AP PHOTOIn this June 7 photo, Nerybelle Perez holds a picture of her father, World War II veteran Efrain Perez, who died inside an ambulance after being turned away from the largest public hospital when it had no electricity or water, days after Hurricane Maria hit Guaynabo, Puerto Rico.

PAGE 44

SPORTSSaturday, September 15, 2018 www.yoursun.com | www.facebook.com/SunPreps | @Sun_Preps Notre Dame wants to avoid doldrums against VandyThe ho-hum victory over Ball State a week ago was a wakeup call for No. 8 Notre Dame, which doesnt plan to hit the snooze button again for Saturdays visit from Vanderbilt. „ See page 7INDEX | Lottery 2 | NHL 2 | Pro baseball 2,4 | Scoreboard 5 | NFL 6 | Colleges 7 | Auto racing 8 | Golf 8 Ida Baker 6 Charlotte 44 Front Venice 65 Lakewood Ranch 0 Page 3 HIGH SCHOOL FOOTBALL SCOREBOARDNorth Port 26 Sarasota 30 Front Cape Coral 31 Port Charlotte 29 Front DeSoto County 24 Lemon Bay 22 Front PREP FOOTBALL: Cape Coral 31, Port Charlotte 29By JOHN VITTASSUN CORRESPONDENTPORT CHARLOTTE „ Port Charlotte rallied for 22 points in the “nal quarter, but failed to convert on a two-point conversion and suffered their “rst loss of the year, 31-29 at Pirates Cove. After turning a 24-7 de“cit into just a twopoint margin, the Pirates (3-1) lined up for a potential game-tying two-point conversion with 29 seconds left in the game. Marc Jean-Louis received a pitch to the right and wound up to throw to Tyler Perry in the end zone. The throw went high and out of the end zone, allowing Cape Coral (4-0) to hold on and win. It was (a) run-pass option,Ž Port Charlotte head coach Jordan Ingman said. We practice it in walk-through. Every week we have a two-point play ready. It was a summary of the night. It was open and we didnt execute it.Ž Perry led the Pirates fourth quarter comeback, catching “ve passes for a remarkable 132 yards and a touchdown in the “nal quarter alone. Perry had a tough “rst half and he rallied in the second half and Im proud of him for showing that mental toughness,Ž Ingman said. He battled there at the end.Ž Despite the spirited effort in the fourth, the Pirates couldnt overcome their own mistakes and an athletic Cape Coral offense. Held to just seven points over the “rst three quarters, Port Charlotte committed two turnovers and some costly penalties, while kicker Derek McCormick missed a “eld goal and an extra point. It was a game of missed opportunities,Ž said Ingman. I didnt have the guys ready to go and there was no attention to detail.Ž The Pirates scored quickly in the “rst, starting in plus territory after a 54-yard kickoff return from Shevon Pearce started the ballgame. Five plays later, sophomore quarterback Logan Rodgers hit Jean-Louis with a 27-yard touchdown pass to give Port Charlotte a 7-0 lead. After Cape Coral fumbled the ensuing kickoff, the Pirates started their second drive at the Seahawks 30-yard line. However, Rodgers was picked off by Anthony Arsenault, giving Cape Coral the momentum PREP FOOTBALL: Charlotte 44, Ida Baker 6 PREP FOOTBALL: DeSoto County 24, Lemon Bay 22 PREP FOOTBALL: Sarasota 30, North Port 26By JACOB HOAGSTAFF WRITERSARASOTA „ Comfort slowly turned to heartbreak for North Port High School Friday night. Once holding a 16-point lead with 7:44 remaining in the third quarter, the Bobcats surrendered 20 unanswered points to the Sailors in a 30-26 loss. It does hurt and it should,Ž North Port coach Brian Hatler said. I think it hurt our kids and I hurt for them. But we want them to understand that it should hurt. We put in a lot of work and we shouldnt be satis“ed with the outcome.Ž North Port (1-2, 0-1) held control for most of the game. Using the strong-running Jalien Whye while getting timely turnovers by the defense, the Bobcats cruised to an 18-0 lead in the “rst quarter and a half. Following a 4-yard Whye touchdown run in the “rst quarter, defensive back Barvensky Saimprevil intercepted Sarasota quarterback Vincent Parisi and returned it 20 yards for the touchdown. North Port went for two each time, going 1 for 2. The Bobcats kicker, John Victor Oliveira, added a 41-yard “eld goal with 5:36 left in the “rst half. I thought upfront I thought our kids played really well,Ž Hatler said. Jalien Whye ran the ball really hard and Brian Willis is doing really well for us at the (fullback) position blocking for us. We were able to get some play action going at times. We just have to build off of that and work as hard as we can.Ž Sarasota countered after the slow start. Junior running back Keandre Collins set the Sailors up near mid“eld on a 50-yard kickoff return, only to use his speed on the next play for a 46-yard touchdown run, to cut the de“cit to 18-7. Sarasota (1-3, 1-0) added a “eld goal on their next drive.By CHUCK BALLAROSUN CORRESPONDENTENGLEWOOD „ Quarterback Arnold Mele dodged into the end zone with 4:10 remaining in the game, and the DeSoto defense held “rm on Lemon Bays “nal drive as the Bulldogs erased a 16-point third quarter de“cit, and rallied for a 24-22 victory in the District 5A-11 opener for both teams. A nine-play 96-yard Lemon Bay drive late in the third quarter gave the Manta Rays a seemingly insurmountable 22-6 lead late in the third quarter. Desoto (2-1, 1-0) stormed back as Mele, who scored three rushing touchdown, scrambled left and sprinted past the Lemon Bay defense for a 61-yard run to cut the lead to 22-12 late in the third quarter. Lemon Bay got the ball back and immediately lost it as Nathan Rowe made a hit on a Keenan Marinola reception. The ball popped out and Rowe scooped it up and ran it in to cut the lead to 22-18 early in the fourth. The Manta Rays drove into Desoto territory, but a fake punt didnt fool the Bulldogs, who took over on the Lemon Bay 49. Mele, who threw for 157 yards and rushed for 76, found Keimar Richardson for 31 yards to get the ball inside the 20 and inched closer until Mele, on a fourth down, broke a tackle and danced in to give the Bulldogs their “rst lead of the night. My guys never quit. They kept playing hard. It was all them. Theyve been putting in the work since training camp and theyre an amazing bunch of kids,Ž said Desoto coach Bumper Hay. Lemon Bay drove to the Desoto 20 in the “nal minute, but stalled as Trevor Hedges couldnt connect with Marinola in the end zone on fourth down to remain winless. As bad as you think it feels, thats how bad it feels,Ž Lemon Bay coach Don Southwell said. Lemon Bay (0-3, 0-1) took the early momentum in the “rst quarter. Following a poor punt, Lemon Bay took over at the Desoto 37 and drove nine plays, with By JUSTIN RAFFONESUN CORRESPONDANTComing off a disappointing loss against Venice High, the Charlotte Tarpons (3-1, 1-0) opened up division play with a commanding win over Ida Baker High School (1-3, 0-1) 44-6. Charlotte won the battle along the offensive line all night, paving the way for over 200 yards rushing in the “rst half. Jayden Grant, Jeremiah Harvey and Ashar Thomas ran for over 40 yards a piece for the Tarpons during the half. Jeremiah Harvey had an impressive 51-yard touchdown run with 10:57 left in the second quarter for Charlotte, breaking two would be tackles and escaping an ankle tackle on his way to the end zone. On the next Charlotte drive Ashar Thomas had a 6yard run, that set up a 2-yard quarterback keeper from Alex Muse one play later, to push the lead to 37-6. Muse was 5-8 passing with 3 touchdowns and sophomore John Busha added two 2-point conversion runs, a new wrinkle from the Tarpons offense on Friday night. The Tarpons lined up in a formation with just two blockers in front of the quarterback and all others out to the side. Senior Zenen Chamizo also added a 2-point conversion run. Busha said he had the option to pass or run on the plays, depending on the look from the defense. We were pretty successful tonight (with the 2-point conversion),Ž said Busha. So I hope we keep using it.Ž One area of concern for the Tarpons was a couple of fumbles lost during the exchange from center to quarterback. We lost our center in the “rst half (to injury),Ž said coach Binky Waldrop. Tarpons dominate Bulldogs SUN PHOTO BY JENNIFER BRUNO Charlottes John Busha makes an interception against Ida Baker on Friday evening during the Tarpons home game.TARPONS | 3Pirates fall at home to Cape CoralPIRATES | 3Bulldogs rally past MantasMANTAS | 3Bobcats out-dueled by Sailors SUN PHOTO BY TOM ONEILLNorth Port running back Jalien Whye (2) carries against Sarasota Friday at Sarasota High School.BOBCATS | 3

PAGE 45

Page 2 E/N/C www.yoursun.com The Sun | Saturday, September 15, 2018 Florida Lotterywww.flalottery.com PICK 2Sept. 14N .....................................9-7 Sept. 14D .....................................2-1 Sept. 13N .....................................9-0 Sept. 13D .....................................8-5 Sept. 12N .....................................3-0 Sept. 12D .....................................4-5 D-Day, N-Night PICK 3Sept. 14N ..................................6-6-1 Sept. 14D ..................................1-7-9 Sept. 13N ..................................3-8-9 Sept. 13D ..................................8-4-0 Sept. 12N ..................................3-4-9 Sept. 12D ..................................1-9-3 D-Day, N-Night PICK 4Sept. 14N ..............................3-8-5-0 Sept. 14D ..............................9-4-4-0 Sept. 13N ..............................9-3-2-9 Sept. 13D ..............................7-4-7-8 Sept. 12N ..............................6-6-6-9 Sept. 12D ..............................4-5-7-1 D-Day, N-Night PICK 5Sept. 14N ...........................3-4-4-2-1 Sept. 14D ...........................4-9-7-0-3 Sept. 13N ...........................6-9-2-4-2 Sept. 13D ...........................9-7-3-2-8 Sept. 12N ...........................1-5-5-6-0 Sept. 12D ...........................8-2-7-1-2 D-Day, N-Night FANTASY 5Sept. 14 .......................................Late Sept. 13 ..........................1-3-9-17-29 Sept. 12 ....................14-15-22-29-36PAYOFF FOR SEPT. 131 5-digit winner .............$184,900.43 377 4-digit winners .....................$79 9,941 3-digit winners ....................$8 CASH FOR LIFESept. 13 ....................21-26-42-51-59 Cash Ball ..........................................1 € € € Sept. 10 ......................8-13-19-41-42 Cash Ball ..........................................4PAYOFF FOR SEPT. 130 5-5 CB ..........................$1,000/Day 0 5-5 .............................$1,000/Week 0 4-5 CB ..................................$2,500 8 4-5 ..........................................$500 LUCKY MONEYSept. 14 .......................................Late Lucky Ball ....................................Late € € € Sept. 11 ...........................6-26-30-44 Lucky Ball .......................................17PAYOFF FOR SEPT. 110 4-of-4 LB .........................$2 million 3 4-of-4 ..............................$4,788.00 38 3-of-4 LB ..........................$826.50 691 3-of-4 .............................$134.50 LOTTOSept. 12 .................4-16-31-33-46-50 Sept. 8 .................20-21-22-35-45-53 Sept. 5 .....................8-9-13-18-20-46PAYOFF FOR SEPT. 120 6-digit winners ...............$4 million 13 5-digit winners .............$5,630.50 682 4-digit winners .....................$79ESTIMATED JACKPOT $4.5 million POWERBALLSept. 12 ......................6-28-48-63-64 Powerball .......................................24 € € € Sept. 8 ........................3-13-20-32-33 Powerball .......................................21PAYOFF FOR SEPT. 120 5-5 + PB .....................$132 Million 0 5-5 ..................................$1 Million 1 4-5 + PB ............................$50,000 13 4-5 ........................................$100ESTIMATED JACKPOT $147 million MEGA MILLIONSSept. 14 .......................................Late Mega ball ....................................Late € € € Sept. 11 ....................15-30-51-62-67 Mega ball .......................................19PAYOFF FOR SEPT. 110 5 of 5 + MB .................$207 Million 0 5 of 5 ...............................$1 Million 1 4 of 5 + MB ........................$10,000 17 4 of 5 .....................................$500ESTIMATED JACKPOT $227 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 RACING5:55 a.m. ESPN2 „ Formula One, Singapore Airlines Singapore Grand Prix, practice 1 p.m. NBCSN „ NASCAR, Monster Energy Cup Series, South Point 400, practice, at Las Vegas 2 p.m. NBCSN „ NASCAR, X“nity Series, DC Solar 300, qualifying, at Las Vegas 3:30 p.m. NBCSN „ NASCAR, Monster Energy Cup Series, South Point 400, “nal practice, at Las Vegas 5 p.m. NBCSN „ NASCAR, X“nity Series, DC Solar 300, at Las Vegas 8 p.m. NBCSN „ IndyCar, Grand Prix of Sonoma, qualifying, at Sonoma, Calif. (same-day tape)COLLEGE FOOTBALLNoon ABC „ Oklahoma at Iowa St. BTN „ Troy at Nebraska CBSSN „ Hawaii at Army ESPN „ Florida St. at Syracuse ESPN2 „ Miami at Toledo ESPNEWS „ Middle Tennessee at Georgia ESPNU „ Georgia Southern at Clemson FS1 „ Kent St. at Penn St. FSN „ Rutgers at Kansas SEC „ UTEP at Tennessee 2:30 p.m. NBC „ Vanderbilt at Notre Dame 3:30 p.m. ABC „ BYU at Wisconsin BTN „ SMU at Michigan CBS „ LSU at Auburn CBSSN „ Lehigh at Navy ESPN „ Boise St. at Oklahoma St. FS1 „ Duke at Baylor 4 p.m. FOX „ Houston at Texas Tech FSN „ UTSA at Kansas St. SEC „ Colorado St. at Florida 4:30 p.m. ESPN2 „ Ohio vs. Virginia, at Nashville, Tenn. 7 p.m. CBSSN „ Arkansas St. at Tulsa ESPN „ Alabama at Mississippi ESPNU „ Oregon St. at Nevada 7:30 p.m. BTN „ Missouri at Purdue ESPN2 „ Louisiana-Lafayette at Mississippi St. SEC „ Louisiana-Monroe at Texas A&M 8 p.m. ABC „ Ohio St. vs. TCU, at Arlington, Texas FOX „ Southern Cal at Texas 10 p.m. ESPN „ Washington at Utah 10:30 p.m. CBSSN „ Arizona St. at San Diego St. FS1 „ Fresno St. at UCLACYCLING1 a.m. (Sunday) NBCSN „ Vuelta a Espaa, Stage 20, Engordany to Coll de la Gallina, Spain (same-day tape)DRAG RACING4 p.m. FS2 „ NHRA, Dodge Nationals, qualifying, at Mohnton, Pa.EQUESTRIAN11:30 p.m. NBCSN „ FEI World Equestrian Games, Eventing, at Mcvill Spring, N.C. (same-day tape)GOLF6 a.m. GOLF „ LPGA Tour, The Evian Championship, third round, at Evianles-Bains, France 11:30 a.m. GOLF „ European PGA Tour, KLM Open, third round, at Spijk, Netherlands (same-day tape) 3 p.m. GOLF „ Champions Tour, The Ally Challenge, second round, at Grand Blanc, Mich. 6 p.m. GOLF „ Web.com Tour, Albertsons Boise Open, third round, at Boise, Idaho 10 p.m. GOLF „ Asian Tour, Shinhan Donghae Open, “nal round, at Inchon, South Korea 4:30 a.m. (Sunday) GOLF „ LPGA Tour, The Evian Championship, “nal round, at Evianles-Bains, FranceMLB BASEBALL1 p.m. FOX „ Regional coverage, L.A. Dodgers at St. Louis OR Washington at Atlanta 4 p.m. MLB „ Regional coverage, N.Y. Mets at Boston OR Cincinnati at Chicago Cubs 7 p.m. FS1 „ Minnesota at Kansas City 10 p.m. MLB „ Regional coverage, Colorado at San Francisco OR Seattle at L.A. AngelsRUGBY9:30 p.m. NBCSN „ English Premiership, Harlequins vs. Bath (same-day tape)RUNNING3 a.m. (Sunday) NBCSN „ Berlin Marathon, at BerlinSOCCER7:30 a.m. NBCSN „ Premier League. Tottenham vs. Liverpool 9:30 a.m. FS1 „ Bundesliga, Bayern Munich vs. Bayer Leverkusen FS2 „ Bundesliga, Leipzig vs. Hannover 10 a.m. CNBC „ Premier League, Chelsea vs. Cardi City NBCSN „ Premier League, Manchester City vs. Fulham 12:30 p.m. FS2 „ Bundesliga, Moenchengladbach vs. Schalke NBC „ Premier League, Watford vs. Manchester United 3 p.m. LIFE „ NWSL, semi“nal, Seattle at Portland 10 p.m. FS2 „ Liga MX, Monterrey vs. GuadalajaraBy Nick KellyTAMPA BAY TIMESDefenseman Jake Dotchin was placed on unconditional waivers Friday with the purpose of terminating his contract for a material breach, the Lightning announced. The team had no further comment but is believed to be unhappy with Dotchins conditioning. Dotchin, a former sixthround draft pick, had a cap hit of $812,500, according to CapFriendly.com. Dotchin had one season left on his two-year deal. Once seen to have a bright future with the Lightning, Dotchin did not play in the postseason this past year. He was also a healthy scratch from time to time during the regular season. Dotchin spent time in the top defense pairing with Victor Hedman, but he was a healthy scratch several times during the season, too. Many of those healthy scratches came in February. Obviously the playing time is down a bit,Ž Dotchin said in February after he was scratched for the “fth time in six games. Ive just got to keep working hard, put my head down and do what I can do, do things in my control to get better and get back in the lineup.Ž At the time, Lightning coach Jon Cooper said there were a few inconsistencies to Dotchins game that needed to be rounded out. Cooper also went on to say that those scratches are no different from what defensemen Slater Koekkoek and Andrej Sustr dealt with last season. Dotchin played in 48 games this past season, scoring three goals, eight assists and “nishing with a plus-17. He did not score any goals in 35 games played in 2016-17, but he “nished with a plus-10 and 11 assists.Lightning places Jake Dotchin on unconditional waivers for material breach of contract TAMPA BAY TIMES PHOTOJake Dotchin works out in the weight room Thursday at Amalie Arena. By LARRY LAGEAP HOCKEY WRITERDETROIT (AP) „ Henrik Zetterberg knew something wasnt right with his back last January when he stopped practicing. Despite the aches and pains, he did not miss a game all season for the Detroit Red Wings. When Zetterberg laced up his skates for the “nal game of the regular season, he thought that might be the “nale of his career. He held out hope over the summer his career could resume and was still clinging to that when he met with a doctor last week. Got the “nal result and nothing really had changed,Ž Zetterberg told reporters Friday in Traverse City, Michigan. So, thats kind of when it kicked in.Ž The 37-year-old Zetterberg, who won the Conn Smythe Trophy as the top player in the postseason when the Red Wings hoisted the Stanley Cup in 2008, is calling it a career. The skillful, smooth-skating Swede is a member of a select group of players that has won a Stanley Cup, world championship and Olympic gold. And now he is done, another blow for a proud franchise that has struggled in recent years. Zetterberg will go on long-term injured reserve with three years left on his 12-year, $73 million contract. He will continue to be paid and the team will get some $6 million in salary cap relief. Hes got a degenerative condition in his back,Ž Red Wings general manager Ken Holland said. Part of the degenerative condition is signi“cant arthritis. Nothing can be done. No back surgery. No rehab. No more time off is going to have any positive impact. Obviously if he plays professional hockey, its going to accelerate the degeneration, and if he does get a bad hit or something, then hes risking a signi“cant back surgery. Henrik has decided that his quality of life is more important than taking the risk of back surgery.Ž Holland called Zetterberg one of the best players in the long history of the Red Wings and its hard to argue with that. Zetterberg had 337 goals and 960 career points and regularly was a candidate for the Selke Trophy honoring the NHLs best defensive forward. He was also a steal: Detroit selected Zetterberg with the No. 210 pick overall nearly two decades ago. I didnt see myself lasting those long probably, when I got drafted back in 99 as a seventh-round pick,Ž Zetterberg said. Been through all the good things and some low things during my career but being in one organization for the whole time, being named the captain of this organization, thats something special.ŽRed Wings star Henrik Zetterberg calls it a career By MARK DIDTLERASSOCIATED PRESSST .PETERSBURG „ Khris Davis led off the 10th inning with his major league-leading 42nd homer, and the Oakland Athletics beat the Tampa Bay Rays 2-1 on Friday night. Oakland extended its lead for the second AL wild card to nine games over the surprising Rays. Tampa Bay has 16 games left. The As remained 1 games behind the New York Yankees for the “rst wild card. The Yankees beat Toronto 11-0. Davis drive to center off Jaime Schultz (2-1) was his 40th this season as a designated hitter. He joins David Ortiz has the only DHs to have 40 or more homers. Oakland had just three hits against nine Tampa Bay pitchers. Blake Treinen (7-2) went two scoreless innings for the win. Matt Chapman doubled for the “rst As hit with one out in the fourth and scored on Matt Olsons single. Tampa Bay tied it later in the fourth when Tommy Pham extended his hitting streak to 17 games with a pop-”y double into shallow center “eld and crossed the plate on Joey Wendles base hit. Oakland reliever Shawn Kelley worked out of a second-and-third, no-out jam in the sixth. Athletics starter Edwin Jackson allowed one run and four hits in “ve innings. Reliever Diego Castillo opened the game for the Rays and struck out four over two perfect innings. Sergio Romo retired all three batters in the ninth in his second appearance for the Rays since Aug. 25. He recorded a two-out save on Sept. 4 at Toronto.Making a case for CYThe Rays have put out a handbill supporting Blake Snells AL Cy Young Award bid titled Attack of the Cy Zilla!Ž It includes a quote from Boston manager Alex Cora saying Snell has been great against everybody.Ž Red Sox lefty Chris Sale is also a contender. Snell, whose nickname is Snellzilla, leads the majors with 19 wins.NumbersChapman has 23 doubles and 38 extra-base hits since the All-Star break. ... Oakland C Jonathan Lucrory threw out two runners on stolen base attempts. ... Athletics RF Stephen Piscotty had his 14-game hitting streak end after going 0 for 4.Athletics beat Rays 2-1 in 10 innings MLB: Oakland 2, Tampa Bay 1 NHL: Tampa Bay Lightning NHL: Detroit Red Wings COURSES COURSESadno=3610175-1 TWIN ISLES CC Championship Golf CourseGolf Membership Starting at $160 Mo. Accepting Non Member Play While We Fill Our RosterGolf, Seasonal, Tennis & Social Memberships301 Madrid Blvd., Punta Gorda 941-637-1232 ext. 422 € www.twinislescc.org Kingsway Country ClubPure Championship Golf(941)-625-8898www.kingswaycountryclub.com 1-mi. East I-75 exit 170 Kings Hwy 9 Holes Par 35 Open To The PublicPlay 9 Anytime 888-663-2420www.sunnybreezegolf.net5301 HERON CREEK BLVD., NORTH PORT Between US 41 & I-75 Exit 182423-6955 € www.heroncreekgcc.com NEW TIFEAGLE GREENS PREMIER PRACTICE FACILITY The Palms697-8118The Links 697-8877The Hills 697-2414 Long Marsh 698-0918 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 Seminole Lakes Country Club Open to the PublicCall 625-6911 for Tee Times & Lessons Nice People, Great GolfŽTake a tour online at: DeepCreekGolf.com1/2 mile south of Burnt Store Rd. on US 41 in Punta Gorda941-639-5440 www.seminolelakes.netBest Value in S.W. Florida Closed for Golf Course Renovations through October 1st

PAGE 46

The Sun | Saturday, September 15, 2018 www.yoursun.com E/N/C Page 3 PREP FOOTBALL: Venice 65, Lakewood Ranch 0By VINNIE PORTELLSPORTS EDITORThe Venice football teams game against Lakewood Ranch was essentially over before it began on Friday night. Venice (3-1) had no mercy for the Mustangs in the “rst half, putting up 51 points on its way to a 65-0 running-clock win at Lakewood Ranch High School. The defense has been playing lights-out and theyve been giving a lot of effort,Ž Venice coach John Peacock said. Weve been practicing hard, too. I think that has a lot to do with it. Both sides of the ball played really well for us. Special teams played really well, too.Ž Beginning with a quick stop on defense for Venice, it didnt take long for the Indians to set the tone of the game. Venice tight end Zach Fryar “nished off the Indians “rst offensive drive with a 7-yard touchdown catch from quarterback Hayden Wolff, and the slaughter ensued. The Indians defense forced several turnovers on downs and recovered three Mustangs fumbles, setting the offense up with advantageous “eld position all night long. Lakewood Ranch quarterback Drake Theroit was overmatched as he tried to lead a triple-option attack for the Mustangs (0-4). He “nished his night with 32 carries for negative 27 yards and both of his passing attempts fell incomplete. It feels really good,Ž linebacker Nick Giacolone said on the shutout. I feel like we got done what we needed to work on in practice and weve really come together. After that Week 1 loss, we went back and “xed what we needed to work on, and now I think were a really strong defense.Ž With several opportunities to score, the Venice offense came to life. Wolff “nished his nearly two quarters of play with 6-of-6 passing for 124 yards and three touchdowns, and running back Brandon Gregory was ef“cient with his three carries, rushing for 62 yards and two touchdowns. He threw some really nice balls tonight,Ž Peacock said of Wolff. And hes been getting some great protection. Our offensive line has been doing a good job up front.Ž With both sides of the ball in sync, the backups got their chance to shine for the Indians. Third string running back Michael Trapani found a gap in the middle of the Mustangs defense and took his “rst carry for a 24-yard gain. One play later, Trapani broke free down the left sideline to score on a 37-yard run to give the Indians a 51-0 lead just before halftime. Along with Trapani, second string quarterback Nico Dallacosta also got his chance to have some fun. Though Dallacosta did fumble once for Venices only turnover of the game, he “nished his night with “ve rushes for 68 yards and two rushing touchdowns „ putting any thoughts of a second-half comeback to bed. Its fun getting everyone in and seeing my teammates play who usually might not get in,Ž Wolff said of the easy win. But I love to compete, so after a while games like this get kind of boring. But I like seeing my teammates have fun, so it was a good time.Ž Venice will have a bye week this upcoming week to give the Indians plenty of time to prepare for one of their most anticipated games of the season „ a matchup with Braden River at Powell-Davis Stadium on Sept. 28. I feel really good about this team right now,Ž Wolff said. All I have to say is that were coming for Braden River.Ž PREP SPORTS CALENDAR TODAYCross Country Lemon Bay, Charlotte at Mariner High, 8 a.m. Port Charlotte, North Port at B3R Invite in Punta Gorda, 10 a.m. Volleyball Venice vs. Riverview, Pine Crest at Battle at the Beach, 11 a.m. Swimming Charlotte, Venice, Port Charlotte at Tarpon Invitational at South County Rec, 10 a.m. Boys golf Venice at Lakewood Ranch at Royal Lakes, 9 a.m.Indians breeze past Mustangs in 65-point rout SUN PHOTO BY JUSTIN FENNELLRunning back Brandon Gregory needed just three carries to rush for 62 yards and two touchdowns on Friday night. PREP FOOTBALL: Highlands County RoundupHIGHLANDS NEWS SUN STAFF REPORTThe Sebring Blue Streaks dominated the Lake Region Thunder by a score of 63-0 on Friday night at Firemens Field. The Class 6A-District 8 win improved the Blue Streaks to (2-1) on the season. Sebring scored three touchdowns in the “rst quarter alone, one of which was a fumble that Jdarien Barrett scooped up and ran in for a touchdown. At the end of the “rst quarter Sebring was up 24-0. The Blue Streaks added three additional touchdowns in the second quarter putting them up 44-0 at the half. Sebring continued to roll in the second half with touchdowns by Kasey Hawthorne and Ryan Brown. Sebring capped the scoring with a touchdown in the fourth quarter by EJ Lockett for the 63-0 “nal.Avon Park hammers Lake Highland PrepORLANDO „ Avon Park quarterback Tyrek Dunlap ran for two touchdowns and tossed for another score to lead the Red Devils to a convincing 44-6 win over Lake Highland Prep on Friday night. Avon Parks defense sacked the Highlander quarterback for s safety to open the scoring before Dunlap and the Red Devil offense got rolling. Avon Park rushed for more than 200 yards with Dunlap accounting for 167 by himself. The Red Devil defense forced three turnovers, which the offense capitalized on with their punishing ground game. Avon Park improved to 3-1 on the season.Bulldogs run past DragonsFrostproofs Josh Jenkins scored four first half rushing touchdowns to carry the Bulldogs over the Lake Placid Green Dragons to a 28-14 victory on Friday night. The win improved Frostproof to 3-1 on the season while the Green Dragons fell to 1-3. Lake Placid shutdown the Frostproof offense in the second half, holding the Bulldogs scoreless. The Green Dragons discovered a passing game in the fourth quarter as Cade Simmons threw two touchdown passes to make the “nal score 28-14.Blue Streaks and Red Devils win authoritatively After the fumbles we moved Dustyn (Hall) from tackle to center, we didnt have that problem anymore. Its something we hadnt worked on, you dont plan on losing a kid like that.Ž The lone Bulldogs score came after one of the fumbles, as Ida Baker started the drive at the Charlotte 13 yard line. A 10-yard pass from senior Evan Hubbard to fellow senior Kaeden Price were the only points the Bulldogs could muster against the stout Tarpons defense. Ida Baker ended the night with 75 yards rushing and two interceptions thrown. Charlotte will look to keep the momentum going as they travel to Fort Myers next Friday to take on the high powered offense of the Green Wave. Its a great opportunity to get away from district play for a week and play on another big stage,Ž said Waldrop. Hoping to do a little better with this one.ŽTARPONS 44, BULLDOGS 6Ida Baker 6 0 0 0 „ 6 Charlotte 21 23 0 0 „ 44TARPONSFROM PAGE 1they would not relinquish until the “nal quarter. The second and third quarters were dominated by a talented group of Seahawks skill players. After wide receiver Jaydin Feliz caught a 27-yard touchdown to tie the game, Cape Coral went on a 12 play, 88-yard drive in the second to take a 14-7 lead before adding a “eld goal to cap the half up 10. Senior running back Adrien Canty battered the Pirates for 116 rushing yards on 25 carries, scoring three of the Seahawks four touchdowns. Junior quarterback Parker ODell threw for 134 yards and ran for 61 without committing a single turnover, spreading the ball around to his talented group of wideouts. Theyre extremely athletic,Ž Ingman said. Until we wore them down, we had trouble with them. Once we wore them down, we were able to move the football. They have a lot freak athletes and we had trouble with that.Ž Despite the comeback, Ingman knows the Pirates have some work to do after a tough district loss. While Rodgers “nished 12-for-19 for 224 yards through the air, it was the two early interceptions that set his team back. Its ”at out turnovers,Ž said Ingman. We have to clean the ball up Monday through Thursday and were working really hard on that.Ž As the Pirates set their focus on next weeks matchup with Sarasota, Ingman is trying to get his young football team to eliminate their mistakes. Were going through a lot of growing pains,Ž he said. Thats unfortunate but thats part of football and we have to grow from it.ŽSEAHAWKS 31, PIRATES 29Cape Coral 7 10 7 7 „ 31 Port Charlotte 7 0 0 22 „ 29 1st 9:44 … 7-0 PC „ Marc Jean-Louis 27 pass from Logan Rodgers (Derek McCormick kick) 7:09 … 7-7 … Jaydin Feliz 27 pass from Parker ODell (Antonio Garcia kick) 2nd 3:30 … 14-7 CC … Adrien Canty 4 run (Garcia kick) 0:00 … 17-7 CC … Garcia 20 eld goal 3rd 8:18 … 24-7 CC … Canty 5 run (Garcia kick) 4th 7:54 … 24-14 CC … Bo Guy 24 pass from Rodgers (McCormick kick) 5:25 … 24-17 CC … McCormick 30 eld goal 3:04 … 31-17 CC … Canty 33 run (McCormick kick) 2:52 … 31-23 CC … Tyler Perry 61 pass from Rodgers (McCormick kick failed) 0:29 … 31-29 CC … Anthony Ferrentino 2 run (2-put try failed)PIRATESFROM PAGE 1Trevor Hedges sneaking in on fourth down. Hedges scored on the swinging gate extra point to make it 8-0. On the Manta Rays next drive, Devante Roberson went up the middle, split the defense and raced home for a 65-yard touchdown run. Marinola ran in for the two-point conversion to make it 16-0. Desoto slowly gained momentum, was able to get “eld position, and forced a bad punt to put the Bulldogs at the Lemon Bay 12, where Mele went around right end and won the race to the pylon to cut the lead to 16-6 after the missed PAT. Desoto drove again late in the half, but was stopped inside the Lemon Bay 5 and also drove on its “rst drive in the second half inside the “ve, again coming away with nothing as neither team got its kicking game going. Lemon Bay drove back and scored on a Hedges short run, setting up the rally. They scored two more points than we did. The easy touchdown they got on the backwards pass was the backbreaker even though we still had the lead,Ž Lemon Bay coach Don Southwell said. We had our chance. We had a wide open guy and werent able to get it done.Ž Southwell and Hay, who were teammates at Desoto in their younger days, showed their respect for each other after the game. I told him hes doing a great job and to keep up the good work,Ž Southwell said. I told him, Im too old for those kind of games. Southwell is a really good football coach,Ž Hay said.DESOTO 24, LEMON BAY 22Desoto 0 6 6 12 „ 24 Lemon Bay 16 0 6 0 „ 22 First quarter LB „ Trevor Hedges 1 run (Hedges run), 5:19. LB „ DeVante Roberson 65 run (Keegan Marinola run), 1:17. Second quarter DES „ Arnold Mele 12 run (kick fail), 2:04. Third quarter LB „ Hedges 1 run (kick fail), 1:11. DES „ Mele 61 run (pass fail), :26. Fourth quarter DES „ Nathan Rowe 12 yard fumble recover (run fail), 11:53. DES „ Mele 5 run (kick fail), 4:10. DE LB First Downs 10 12 Rushes-yards 29-143 39-164 Passing Yards 157 88 C-A-I 11-15-0 8-14-0 Fumbles-lost 0-0 2-2 Penalties-yards 10-86 5-21MANTASFROM PAGE 1 SUN PHOTO BY TIM KERN Devante Roberson and Brock LaVallee celebrate Robersons long touchdown run on Friday.Coming out of the half already leading 18-10, Whye led another scoring drive, punctuating it with a 3-yard touchdown run with 7:44 left in the quarter. Whye was the offensive feature, toting the ball for 125 yards and two touchdowns on 24 carries. But on the opposing sideline, Collins was biding his time. From then on, nearly every time he got the edge, he gained a “rst down „ 10, 15, 20 yards a clip. He has some speed and that created some issues for us at times,Ž Hatler said. But weve gotta rally up and just continue to play football. I thought that we made some strides at times tonight, but we hurt ourselves.Ž Collins runs set up two passing touchdowns of 45 and 16 yards from Parisi to Thomas Pack, and “nished with 178 yards on 18 carries (9.6 yds/att). And just like that the Bobcat offense began to sputter as Sarasota began to surge. Nearing the end of the four minute mark of the fourth quarter, Hatler opted for a 48-yard “eld goal attempt from Oliveira, who had the distance but squeaked by the outside of the left upright. That set up an eightplay, 80-yard scoring drive ending with a 10-yard touchdown run by Tyler Hill with 1:17 remaining. With not much of a passing game, North Port couldnt muster up any sort of comeback, opening district play 0-1 while Sarasota earns their “rst win of the season.BOBCATSFROM PAGE 1 SUN PHOTO BY TOM ONEILLNorth Port defensive backs Nicholas Caster (3) and Robert Washington (12) tackle Sarasota running back Zac Smith (49) Friday at Sarasota High School.

PAGE 47

Page 4 E/N/C www.yoursun.com The Sun | Saturday, September 15, 2018 AMERICANLEAGUEz-clinchedplayoffberthNATIONALLEAGUEEASTDIVISION TEAMWLPCT.GBWCGBL10STRHOME AWAY z-Boston10147.682„„7-3L-152-2149-26 NewYork9056.61610„4-6L-248-2442-32 TampaBay8065.5521988-2W-146-2534-40 Toronto6581.44535233-7L-337-3728-44 Baltimore42104.28858462-8W-125-4617-58 CENTRALDIVISION TEAMWLPCTGBWCGBL10STRHOME AWAY Cleveland8264.562„„5-5L-144-2838-36 Minnesota6779.45915214-6L-143-3124-48 Detroit5987.40423295-5L-436-3823-49 Chicago5789.39025313-7W-128-4729-42 KansasCity5096.34232385-5W-128-4622-50 WESTDIVISION TEAMWLPCTGBWCGBL10STRHOME AWAY Houston9254.630„„9-1W-340-3252-22 Oakland8958.6053„8-2L-146-2943-29 Seattle8066.5481284-6W-141-3339-33 LosAngeles7374.49719167-3L-136-3637-38 Texas6284.42530263-7L-232-4330-41 EASTDIVISION TEAMWLPCT.GBWCGBL10STRHOME AWAY Atlanta8264.562„„6-4W-537-3445-30 Philadelphia7571.514753-7W-144-2931-42 Washington7473.503876-4L-137-3737-36 NewYork6978.46913127-3W-433-4236-36 Miami5790.38825243-7L-434-4123-49 CENTRALDIVISION TEAMWLPCT.GBWCGBL10STRHOME AWAY Chicago8561.582„„4-6W-145-2640-35 Milwaukee8463.5711„8-2W-145-2739-36 St.Louis8166.5514„5-5L-239-3342-33 Pittsburgh7273.4971286-4W-140-3432-39 Cincinnati6384.42922184-6L-136-4027-44 WESTDIVISION TEAMWLPCT.GBWCGBL10STRHOME AWAY Colorado8165.555„„7-3W-241-3340-32 LosAngeles80 67.544115-5W-239-3641-31 Arizona7770.524443-7L-237-3540-35 SanFrancisco6879.46313130-10L-1139-3329-46 SanDiego5988.40122225-5W-327-4532-43 MAJORLEAGUEBASEBALL ROUNDUP/MATCHUPSMets8,RedSox0: NoahSyndergaard pitchedseveninningsofthree-hit ballandtheNewYorkMetshitfour homerstosnapBostonsfour-game winningstreak.TheRedSox,who leadthemajorswith101victories, hadtheirleadovertheNewYork YankeesintheALEastreducedto9 games.Theonlyteaminbaseballto havealreadysecuredaplayoffberth, Bostonsmagicnumbertoclinchits thirdstraightdivisiontitleremained atsix. Yankees11,BlueJays0: AaronJudge returnedtotheYankeesforthe“rst timesincehisrightwristwasbroken sevenweeksago,takingoverinright “eldforthe“naltwoinningsofNew YorksrompovertheBlueJays. Tigers5,Indians4: AndrewMiller gaveuptwoRBIdoublesinthe seventhinningasClevelandsmarch totheALCentraltitlewasslowedby theDetroitTigers,whobeattheIndianstoenda10-gamelosingstreakat ProgressiveField. Phillies14,Marlins2: AaronAltherr homeredtwiceanddrovein“ve runs,helpingthePhiladelphiaPhilliesbeattheMiamiMarlins14-2on Fridaynight.RomanQuinn,Rhys HoskinsandMitchWaldingalsoconnectedforthePhillies. LATE ChicagoWhiteSoxatBaltimore OaklandatTampaBay WashingtonatAtlanta CincinnatiatChicagoCubs ArizonaatHouston PittsburghatMilwaukee L.A.DodgersatSt.Louis MinnesotaatKansasCity SeattleatL.A.Angels TexasatSanDiego ColoradoatSanFranciscoTODAYSPITCHINGCOMPARISONNATIONALLEAGUE2018TEAMLASTTHREESTARTS TEAMSPITCHERSTIMEW-LERARECW-LIPERA WashingtonRodriguez(R)2-25.895-31-114.26.75 AtlantaTeheran(R)1:05p9-73.9517-110-018.22.89 LosAngelesHill(L)8-53.8811-102-116.06.19 St.LouisGant(R)1:05p7-53.167-92-016.21.08 CincinnatiReed(L)0-25.081-30-113.26.59 ChicagoLester(L)4:05p15-63.5521-91-112.22.13 MiamiHernandez(R)2-75.341-50-310.09.00 PhiladelphiaVelasquez(R)7:05p9-114.3011-161-214.06.43 PittsburghNova(R)8-94.1714-121-215.23.45 MilwaukeeDavies(R)7:10p2-54.754-60-115.04.80 ColoradoMar quez(R)12-93.9417-121-021.22.08 SanFrancisco Bumgarner(L)9:05p5-63.308-100-118.05.50AMERICANLEAGUE2018TEAMLASTTHREESTARTS TEAMSPITCHERSTIMEW-LERARECW-LIPERA DetroitFulmer(R)3-114.565-180-215.26.32 ClevelandClevinger(R)3:10p11-83.1613-162-118.21.93 TorontoReid-Foley(R)1-36.861-31-216.07.31 NewYorkSabathia(L)4:05p7-63.5414-120-214.15.65 OaklandHendriks(R)0-15.942-20-03.00.00 TampaBayTBD6:10p0-00.000-00-00.00.00 ChicagoLopez(R)5-94.2211-181-020.00.90 BaltimoreRamirez(R)7:05p1-55.943-60-19.213.03 MinnesotaDeJong(R)0-00.001-00-04.00.00 KansasCityKennedy(R)7:15p1-84.924-150-114.03.86 SeattleRamirez(R)2-35.315-31-113.16.75 LosAngelesHeaney(L)9:07p9-93.9814-132-119.01.89INTERLEAGUE2018TEAMLASTTHREESTARTS TEAMSPITCHERSTIMEW-LERARECW-LIPERA NewYork(NL)TBD0-0 0.000-00-00.00.00 BostonPorcello(R)4:05p16-74.2720-101-015.25.17 ArizonaGodley(R)14-94.6716-131-216.25.40 HoustonMorton(R)7:10p14-33.1516-112-014.26.75 TexasJurado(R)2-57.033-40-214.18.16 SanDiegoLauer(L)8:40p5-74.807-130-014.01.93 KEY: TEAMREC-TeamsRecordingamesstartedbytodayspitcher. THISDATEINBASEBALLSept.15 1912: JoeWoodoftheBostonRedSoxpitchedhis16th consecutivevictorytotieWalterJohnsonsrecordas hebeattheSt.LouisBrowns2-1. 1938: BrothersLloydandPaulWanerhitback-to-back homersforthePittsburghPiratesoffCliffMeltonofthe NewYorkGiants.Thiswastheonlytimebrothershit successivehomerunsinamajorleaguegame.Itwas Lloydslasthomer. 1946: TheBrooklynDodgersbeattheChicagoCubs2-0 in“veinningswhenthegamewascalledbecauseof gnats.Theinsectsbecamesuchaproblemfortheplayers,umpiresandfansthatthegamehadtobestopped. 1963: AllthreeAloubrothers:Felipe,MattyandJesus: playedintheout“eldatthesametimefortheSan FranciscoGiantsina13-5victoryoverthePittsburgh Pirates. 1969: St.Louisleft-handerSteveCarltonstruckout19 Metsforanine-inninggamerecord.NewYorkwonthe game4-3ontwo,two-runhomersbyRonSwoboda. 1971: HoustonpitcherLarryYount,theolderbrotherof HallofFamerRobinYount,wascreditedwithhisonly majorleagueappearanceanddidntthrowapitch. Younttookthemoundintheninthinningofa4-2loss toAtlantaandafterafewwarmuptosseshadtoleave withelbowpain.Heneverappearedinanothermajor leaguegame. 1979: BobWatsonoftheRedSoxbecamethe“rst playertohitforthecycleinbothleaguesasheled Bostontoa10-2victoryovertheBaltimoreOrioles.He hitforthecyclewiththeHoustonAstrosagainstSan FranciscoonJune24,1977.BOXSCORESMETS8,REDSOX0NEWYORKABRHBIBBSOAVG. Rosarioss522100.259 McNeil2b512101.337 Confortolf321010.239 Reinheimerlf000000.167 Bruce1b512401.224 Frazier3b301021.226 Nimmorf310012.266 Smithdh300011.214 Jacksoncf411201.257 Nidoc400003.178 TOTALS35898510 BOSTONABRHBIBBSOAVG. Bettsrf401000.339 Benintendilf300000.287 a-Pearceph-lf100000.288 Moreland1b30 0001.248 b-Travisph-1b100001.150 Martinezdh201010.331 c-Phillipsph-dh100001.143 Bogaertsss300001.289 Linss100000.191 Devers3b400001.236 Kinsler2b302001.250 BradleyJr.cf200011.231 Swihartc200011.221 TOTALS3004038 NEWYORK103100030„890 BOSTON000000000 „040 a-poppedoutforBenintendiinthe8th.bstruckoutforMorelandinthe8th.c-struck outforMartinezinthe9th. LOB„NewYork7,Boston6.2B„Conforto (20),Bruce(16).HR„Bruce(8),off ScottMcNeil(3),offJohnsonJackson(3), offThornburgRosario(9),offThornburg. RBIs„Rosario(47),McNeil(17),Bruce4 (31),Jackson2(30).SB„Nimmo(9),Kinsler 2(15),BradleyJr.(15). Runnersleftinscoringposition„NewYork 1(Nimmo)Boston3(Benintendi2,Travis). RISP„NewYork3for5Boston0for4. GIDP„Jackson. DP„Boston1(Bogaerts,Kinsler,Moreland). NEWYORKIPHRERBBSONPERA Syndrgrd,W,1.273 0036104 3.26 Blevins11 000114 3.46 Bashlor10 000111 4.61 BOSTONIPHRERBBSONPERA Cuevas,L,0-123 221438 4.82 Scott.11 2220 2513.50 Johnson4.22 111469 4.24 Thornburg.22 331018 5.62 Pomeranz1.11 000220 6.06 Cuevaspitchedto1batterinthe3rd. Inheritedrunners-scored„Scott 1-1,Johnson3-0.HBP„Scott2 (Conforto,Nimmo).WP„Blevins. Umpires„Home,ToddTichenorFirst,Chad WhitsonSecond,BillMillerThird,Angel Hernandez. T„2:59.A„37,117(37,731).PHILLIES14,MARLINS2MIAMIABRHBIBBSOAVG. Riddless402011.232 Rojas3b300001.248 c-Riveraph-3b200001.178 Realmutoc311101.284 d-Wallachph-c100000.108 Castro2b300000.282 OBrien1b101000.222 Dietrich1b-2b300000.266 Brinsoncf300000.201 Wittgrenp000000--e-Holadayph-p100000.204 Deanlf412000.211 Ortega rf301011.248 Chenp101000.162 a-Bostickph100000.222 Guerrerop000000--Guerrap000000--b-Sierraph-cf201000.162 TOTALS3529125 PHILADELPHIAABRHBIBBSOAVG. Hernandez2b512001.257 Florimon2b000000.234 Hoskins1b522200.253 Bautistarf332121.201 Ramosc301111.314 Knappc100000.212 Santana3b333010.233 Walding3b111200.067 Altherrlf534500.185 Kingeryss501001.227 E”inp300003.098 Andersonp200000.000 Quinncf412301.345 TOTALS4014181448 MIAMI000001100 „290 PHILADELPHIA03023303X„14181 a-groundedoutforCheninthe5th.bsingledforGuerrainthe7th.c-”iedoutfor Rojasinthe7th.d-poppedoutforRealmuto inthe7th.e-poppedoutforWittgrenin the8th. E„Kingery(11).LOB„Miami9,Philadelphia 6.2B„Dean(4),OBrien(2),Hoskins(33), Bautista2(17).HR„Realmuto(21),offE”in Altherr(7),offChenQuinn(2),offChen Altherr(8),offGuerreroHoskins(31),off GuerraWalding(1),offHoladay.RBIs„ Realmuto(71),Hoskins2(91),Bautista(45), Ramos(67),Altherr5(38),Quinn3(10), Walding2(2).CS„Bautista(3). Runnersleftinscoringposition„Miami5 (Riddle,Realmuto,Ortega,Wallach2) Philadelphia2(Hoskins,Altherr).RISP„ Miami2for11Philadelphia5for10. MIAMIIPHRERBBSONPERA Chen,L,6-1147 552479 4.93 Guerrero11 332226 5.83 Guerra15 330123 6.03 Wittgren11 000120 2.89 Holaday14 3300 2313.50 PHILADELPHIAIPHRERBBSONPERA E”in,W,10-76.15 111483 4.26 Anderson2.24 111146 5.19 HBP„Anderson(Dietrich). Umpires„Home,AlfonsoMarquezFirst, JimWolfSecond,D.J.ReyburnThird,Chris Segal.T„2:54.A„21,671(43,647).STATISTICAL LEADERSAMERICANLEAGUE RUNS: Lindor,Cleveland, 119;Betts,Boston,117; Martinez,Boston,106; Bregman,Houston,100; Benintendi,Boston,99; Ramirez,Cleveland,98; Trout,LosAngeles,93; Chapman,Oakland,90; Stanton,NewYork,90; Springer,Houston,89. RBI: Martinez,Boston, 122;Davis,Oakland,110; Bregman,Houston,100; Ramirez,Cleveland,99; Encarnacion,Cleveland, 96;Bogaerts,Boston, 93;Lowrie,Oakland,90; Cruz,Seattle,89;Haniger, Seattle,87;2tiedat86. HOMERUNS: Davis,Oakland,41;Martinez,Boston, 41;Ramirez,Cleveland, 38;Cruz,Seattle,36;Gallo, Texas,36;Lindor,Cleveland,34;Stanton,NewYork, 33;Trout,LosAngeles,33; Bregman,Houston,30; Encarnacion,Cleveland,30. PITCHING: Snell,Tampa Bay,19-5;Kluber,Cleveland,18-7;Severino,New York,17-8;Carrasco,Cleveland,16-9;Happ,NewYork, 16-6;Porcello,Boston,16-7; Price,Boston,15-6;Verlander,Houston,15-9. ERA: Sale,Boston,1.96; Snell,TampaBay,2.03; Bauer,Cleveland,2.22; Verlander,Houston,2.72; Cole,Houston,2.88;Kluber, Cleveland,2.91;Morton, Houston,3.15. STRIKEOUTS: Cole,Houston,260;Verlander, Houston,258;Sale,Boston, 221;Bauer,Cleveland,214; Severino,NewYork,207; Carrasco,Cleveland,206; Snell,TampaBay,195. NATIONALLEAGUE RUNS: Blackmon,Colorado, 108;Carpenter,St.Louis, 101;Yelich,Milwaukee,99; Albies,Atlanta,96;Arenado,Colorado,96;Harper, Washington,93;Baez, Chicago,92;Goldschmidt, Arizona,92;Turner,Washington,90. RBI: Baez,Chicago,103; Story,Colorado,102; Suarez,Cincinnati,101; Arenado,Colorado,100; Aguilar,Milwaukee,97; Harper,Washington,94; Rizzo,Chicago,92;Hoskins, Philadelphia,89;Gennett, Cincinnati,88;Markakis, Atlanta,88. Colorado,33;CTaylor,Los Angeles,33. HOMERUNS: Carpenter, St.Louis,35;Arenado, Colorado,34;Goldschmidt, Arizona,33;Harper,Washington,33;Story,Colorado, 33;Muncy,LosAngeles, 32;Suarez,Cincinnati,32; Aguilar,Milwaukee,31; Baez,Chicago,31;Hoskins, Philadelphia,30. PITCHING: Scherzer, Washington,17-6;Nola, Philadelphia,16-5;Freeland,Colorado,15-7;Lester, Chicago,15-6;Mikolas,St. Louis,15-4;Chacin,Milwaukee,14-7. ERA: deGrom,NewYork, 1.71;Scherzer,Washington, 2.31;Nola,Philadelphia, 2.42;Foltynewicz,Atlanta, 2.66;Freeland,Colorado, 2.96;Mikolas,St.Louis, 2.99. STRIKEOUTS: Scherzer, Washington,271;deGrom, NewYork,239;Corbin, Arizona,230;Nola,Philadelphia,201;Marquez, Colorado,195;Foltynewicz, Atlanta,186;Greinke,Arizona,185.THURSDAYSGAMES AmericanLeague Baltimore5,Oakland3 Boston4,Toronto3 KansasCity6,Minnesota4 Seattle8,L.A.Angels2 NationalLeague Colorado10,Arizona3 N.Y.Mets4,Miami3,1stgame ChicagoCubs4,Washington3,10 innings N.Y.Mets5,Miami2,2ndgame L.A.Dodgers9,St.Louis7 SUNDAYSGAMES AmericanLeague ChicagoWhiteSoxatBaltimore, 1:05p.m. TorontoatN.Y.Yankees,1:05p.m. DetroitatCleveland,1:10p.m. OaklandatTampaBay,1:10p.m. MinnesotaatKansasCity,2:15p.m. SeattleatL.A.Angels,4:07p.m. NationalLeague MiamiatPhiladelphia,1:35p.m. WashingtonatAtlanta,1:35p.m. PittsburghatMilwaukee,2:10p.m. CincinnatiatChicagoCubs,2:20p.m. ColoradoatSanFrancisco,4:05p.m. L.A.DodgersatSt.Louis,8:07p.m. Interleague N.Y.MetsatBoston,1:05p.m. ArizonaatHouston,2:10p.m. TexasatSanDiego,4:10p.m.MLBCALENDAROct.2-3: Wild-cardgames. Oct.4: DivisionSeriesstart. Oct.12: LeagueChampionshipSeries start. Oct.23: WorldSeriesstarts. NovemberTBA: Deadlineforteamsto makequalifyingofferstotheireligible formerplayerswhobecamefreeagents, “fthdayafterWorldSeries. NovemberTBA: Deadlineforfreeagents toacceptqualifyingoffers,15thday afterWorldSeries. Nov.6-8: Generalmanagersmeetings, Carlsbad,Calif. Nov.8-15: All-StartourofJapan. Nov.14-15: Ownersmeetings,Atlanta. TOPTEN A MERICANLEAGUE PlayerGABRHPct. BettsBos127489117166.339 JMartinezBos139532106176.331 TroutLAA12743193137.318 AltuveHou12348574154.318 SeguraSea13053382165.310 BrantleyCle13152279159.305 MSmithTB12641855127.304 Merri“eldKC14256378170.302 AndujarNYY13552076155.298 MDuffyTB12246952139.296 NATIONALLEAGUE PlayerGABRHPct. GennettCin14153984173.321 CainMil12748881153.314 YelichMil13152099163.313 ZobristChC12339661123.311 FFreemanAtl14656489173.307 MarkakisAtl14656975174.306 MartinezStL13948557147.303 ArenadoCol13952296157.301 GoldschmidtAri14554792163.298 JBaezChC14354292160.295 ThroughearlygamesonSept.14 OutoftheshadowsTheCincinnatiRedsMikeStefanski“eldsballsintheout“eldduringbattingpracticeasbaseballfanscast shadowsonthe“eldastheylookonbeforethestartofFridaysgamebetweentheCincinnatiRedsandthe ChicagoCubsinChicago.[JIMYOUNG/THEASSOCIATEDPRESS]

PAGE 48

The Sun | Saturday, September 15, 2018 www.yoursun.com E/N/C Page 5 SCOREBOARD PRO BASEBALLAMERICAN LEAGUEAll times EasternEAST DIVISION W L PCT. GB z-Boston 101 47 .682 „ New York 90 56 .616 10 Tampa Bay 80 65 .552 19 Toronto 65 81 .445 35 Baltimore 42 104 .288 58 CENTRAL DIVISION W L PCT. GB Cleveland 82 64 .562 „ Minnesota 67 79 .459 15 Detroit 59 87 .404 23 Chicago 57 89 .390 25 Kansas City 50 96 .342 32 WEST DIVISION W L PCT. GB Houston 92 54 .630 „ Oakland 89 58 .605 3 Seattle 80 66 .548 12 Los Angeles 73 74 .497 19 Texas 62 84 .425 30 z-clinched playoff berthThursdays GamesBaltimore 5, Oakland 3 Boston 4, Toronto 3 Kansas City 6, Minnesota 4 Seattle 8, L.A. Angels 2Fridays GamesN.Y. Mets 8, Boston 0 Chicago White Sox at Baltimore, late Toronto at N.Y. Yankees, late Detroit at Cleveland, late Oakland at Tampa Bay, late Arizona at Houston, late Minnesota at Kansas City, late Seattle at L.A. Angels, late Texas at San Diego, lateTodays GamesDetroit (Fulmer 3-11) at Cleveland (Clevinger 11-8), 3:10 p.m. N.Y. Mets (Oswalt 3-2) at Boston (Porcello 16-7), 4:05 p.m. Toronto (Reid-Foley 1-3) at N.Y. Yankees (Sabathia 7-6), 4:05 p.m. Oakland (TBD) at Tampa Bay (TBD), 6:10 p.m. Chicago White Sox (Lopez 5-9) at Baltimore (Ramirez 1-5), 7:05 p.m. Arizona (Godley 14-9) at Houston (Morton 14-3), 7:10 p.m. Minnesota (De Jong 0-0) at Kansas City (Kennedy 1-8), 7:15 p.m. Texas (Jurado 2-5) at San Diego (Erlin 3-6), 8:40 p.m. Seattle (Ramirez 2-3) at L.A. Angels (Heaney 9-9), 9:07 p.m.Sundays GamesChicago White Sox at Baltimore, 1:05 p.m. N.Y. Mets at Boston, 1:05 p.m. Toronto at N.Y. Yankees, 1:05 p.m. Detroit at Cleveland, 1:10 p.m. Oakland at Tampa Bay, 1:10 p.m. Arizona at Houston, 2:10 p.m. Minnesota at Kansas City, 2:15 p.m. Seattle at L.A. Angels, 4:07 p.m. Texas at San Diego, 4:10 p.m.NATIONAL LEAGUEAll times Eastern EAST DIVISION W L PCT. GB Atlanta 82 64 .562 „ Philadelphia 75 71 .514 7 Washington 74 73 .503 8 New York 69 78 .469 13 Miami 57 90 .388 25 CENTRAL DIVISION W L PCT. GB Chicago 85 61 .582 „ Milwaukee 84 63 .571 1 St. Louis 81 66 .551 4 Pittsburgh 72 73 .497 12 Cincinnati 63 84 .429 22 WEST DIVISION W L PCT. GB Colorado 81 65 .555 „ Los Angeles 80 67 .544 1 Arizona 77 70 .524 4 San Francisco 68 79 .463 13 San Diego 59 88 .401 22Thursdays GamesN.Y. Mets 4, Miami 3, 1st game N.Y. Mets 5, Miami 2, 2nd game Colorado 10, Arizona 3 Chicago Cubs 4, Washington 3, 10 innings L.A. Dodgers 9, St. Louis 7Fridays GamesPhiladelphia 14, Miami 2 N.Y. Mets 8, Boston 0 Washington at Atlanta, late Cincinnati at Chicago Cubs, late Arizona at Houston, late Pittsburgh at Milwaukee, late L.A. Dodgers at St. Louis, late Texas at San Diego, late Colorado at San Francisco, lateTodays GamesL.A. Dodgers (Hill 8-5) at St. Louis (Gant 7-5), 1:05 p.m. Washington (Rodriguez 2-2) at Atlanta (Teheran 9-7), 1:05 p.m. Cincinnati (Reed 0-2) at Chicago Cubs (Lester 15-6), 4:05 p.m. N.Y. Mets (Oswalt 3-2) at Boston (Porcello 16-7), 4:05 p.m. Miami (Hernandez 2-7) at Philadelphia (Velasquez 9-11), 7:05 p.m. Arizona (Godley 14-9) at Houston (Morton 14-3), 7:10 p.m. Pittsburgh (Nova 8-9) at Milwaukee (Davies 2-5), 7:10 p.m. Texas (Jurado 2-5) at San Diego (Erlin 3-6), 8:40 p.m. Colorado (Marquez 12-9) at San Francisco (Bumgarner 5-6), 9:05 p.m.Sundays GamesN.Y. Mets at Boston, 1:05 p.m. Miami at Philadelphia, 1:35 p.m. Washington at Atlanta, 1:35 p.m. Arizona at Houston, 2:10 p.m. Pittsburgh at Milwaukee, 2:10 p.m. Cincinnati at Chicago Cubs, 2:20 p.m. Colorado at San Francisco, 4:05 p.m. Texas at San Diego, 4:10 p.m. L.A. Dodgers at St. Louis, 8:07 p.m.PRO FOOTBALLNFL All times Eastern AMERICAN CONFERENCE EAST W L T PCT. PF PA Miami 1 0 0 1.000 27 20 New England 1 0 0 1.000 27 20 N.Y. Jets 1 0 0 1.000 48 27 Buffalo 0 1 0 .000 3 47 S OUTH W L T PCT. PF PA Jacksonville 1 0 0 1.000 20 15 Houston 0 1 0 .000 20 27 Indianapolis 0 1 0 .000 23 34 Tennessee 0 1 0 .000 20 27 NORTH W L T PCT. PF PA Cincinnati 2 0 0 1.000 68 46 Cleveland 0 0 1 .500 21 21 Pittsburgh 0 0 1 .500 21 21 Baltimore 1 1 0 .500 70 37 WEST W L T PCT. PF PA Kansas City 1 0 0 1.000 38 28 Denver 1 0 0 1.000 27 24 L.A. Chargers 0 1 0 .000 28 38 Oakland 0 1 0 .000 13 33 NATIONAL CONFERENCE EAST W L T PCT. PF PA Washington 1 0 0 1.000 24 6 Philadelphia 1 0 0 1.000 18 12 N.Y. Giants 0 1 0 .000 15 20 Dallas 0 1 0 .000 8 16 S OUTH W L T PCT. PF PA Tampa Bay 1 0 0 1.000 48 40 Carolina 1 0 0 1.000 16 8 New Orleans 0 1 0 .000 40 48 Atlanta 0 1 0 .000 12 18 NORTH W L T PCT. PF PA Green Bay 1 0 0 1.000 24 23 Minnesota 1 0 0 1.000 24 16 Chicago 0 1 0 .000 23 24 Detroit 0 1 0 .000 17 48 WEST W L T PCT. PF PA L.A. Rams 1 0 0 1.000 33 13 Seattle 0 1 0 .000 24 27 San Francisco 0 1 0 .000 16 24 A rizona 0 1 0 .000 6 24WEEK 2 Thursdays GameCincinnati 34, Baltimore 23Sundays GamesPhiladelphia 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s GameSeattle at Chicago, 8:15 p.m.WEEK 3 Thursday, Sept. 20N.Y. Jets at Cleveland, 8:20 p.m.Sunday, Sept. 23New Orleans at Atlanta, 1 p.m. Buffalo at Minnesota, 1 p.m. Denver at Baltimore, 1 p.m. Indianapolis at Philadelphia, 1 p.m. Cincinnati at Carolina, 1 p.m. San Francisco at Kansas City, 1 p.m. Green Bay at Washington, 1 p.m. Oakland at Miami, 1 p.m. N.Y. Giants at Houston, 1 p.m. Tennessee at Jacksonville, 1 p.m. L.A. Chargers at L.A. Rams, 4:05 p.m. Chicago at Arizona, 4:25 p.m. Dallas at Seattle, 4:25 p.m. New England at Detroit, 8:20 p.m.Monday, Sept. 24Pittsburgh at Tampa Bay, 8:15 p.m.LATE THURSDAY BENGALS 34, RAVENS 23BALTIMORE 0 14 3 6 „ 23 CINCINNATI 14 14 0 6 „ 34 First Quarter Cin„Green 4 pass from Dalton (Bullock kick), 10:35. Cin„Green 32 pass from Dalton (Bullock kick), 6:26. Second Quarter Cin„Green 7 pass from Dalton (Bullock kick), 13:02. Bal„Allen 1 run (Tucker kick), 8:20. Cin„Boyd 14 pass from Dalton (Bullock kick), 2:58. Bal„Andrews 1 pass from Flacco (Tucker kick), :08. Third Quarter Bal„FG Tucker 55, 12:30. Fourth Quarter Bal„J.Brown 21 pass from Flacco (pass failed), 9:35. Cin„FG Bullock 28, 2:59. Cin„FG Bullock 40, 2:25. A„50,018. BAL CIN First downs 28 24 Total Net Yards 425 373 Rushes-yards 22-66 28-108 Passing 359 265 Punt Returns 1-(-0) 2-24 Kickoff Returns 1-32 3-56 Interceptions Ret. 0-0 2-22 Comp-Att-Int 32-55-2 24-42-0 Sacked-Yards Lost 4-17 0-0 Punts 3-56.3 6-40.2 Fumbles-Lost 2-1 1-0 Penalties-Yards 7-51 9-92 Time of Possession 28:10 31:50 INDIVIDUAL STATISTICS RUSHING„Baltimore, Collins 9-35, Flacco 3-8, Allen 6-8, M.Williams 1-7, L.Jackson 2-6, Moore 1-2. Cincinnati, Mixon 21-84, Bernard 6-27, Ross 1-(minus 3). PASSING„Baltimore, Flacco 32-55-2-376. Cincinnati, Dalton 24-42-0-265. RECEIVING„Baltimore, Crabtree 5-56, Snead 5-54, Allen 5-36, J.Brown 4-92, Collins 3-55, M.Williams 3-31, Andrews 3-17, Boyle 2-26, Moore 2-9. Cincinnati, Boyd 6-91, Green 5-69, Bernard 4-15, Uzomah 3-45, Eifert 2-23, Kroft 2-11, Ross 1-8, Mixon 1-3. 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):SundayARIZONA at L.A. RAMS „ CARDINALS: OUT: DT Olsen Pierre (toe), T Andre Smith (elbow). QUESTIONABLE: DE Markus Golden (knee), TE Jermaine Gresham (achilles), LB Haason Reddick (ankle). RAMS: OUT: WR Mike Thomas (hip). DOUBTFUL: LB Mark Barron (ankle). CAROLINA at ATLANTA „ PANTHERS: OUT: WR Damiere Byrd (knee), TE Greg Olsen (foot), WR Curtis Samuel (medical illness), G Trai Turner (concussion). FALCONS: OUT: RB Devonta Freeman (knee), WR Russell Gage (knee), G Ben Garland (calf). QUESTIONABLE: CB Isaiah Oliver (ankle). CLEVELAND at NEW ORLEANS „ BROWNS: OUT: DE Emmanuel Ogbah (ankle). QUESTIONABLE: LB Christian Kirksey (shoulder, ankle). SAINTS: OUT: DT Tyeler Davison (foot). DETROIT at SAN FRANCISCO „ LIONS: OUT: T Andrew Donnal (knee), G T.J. Lang (back). QUESTIONABLE: DE Ezekiel Ansah (shoulder), RB LeGarrette Blount (shoulder). 49ERS: OUT: G Joshua Garnett (toe), WR Marquise Goodwin (quadricep), C Erik Magnuson (hamstring). QUESTIONABLE: S Adrian Colbert (hamstring), G Mike Person (foot), LB Malcolm Smith (hamstring). HOUSTON at TENNESSEE „ TEXANS: OUT: CB Kayvon Webster (achilles). QUESTIONABLE: CB Johnson Bademosi (knee), LB Jadeveon Clowney (back, elbow), WR Sammie Coates (hamstring), WR Keke Coutee (hamstring), DE Christian Covington (thigh, knee), LB Duke Ejiofor (hamstring), WR Will Fuller (hamstring), WR DeAndre Hopkins (foot). TITANS: OUT: T Jack Conklin (knee), T Taylor Lewan (concussion), S Kendrick Lewis (foot). QUESTIONABLE: T Dennis Kelly (illness), LB Harold Landry (ankle), QB Marcus Mariota (right elbow), LB Derrick Morgan (knee), TE Luke Stocker (calf). INDIANAPOLIS at WASHINGTON „ COLTS: OUT: DT Denico Autry (ankle), T Anthony Castonzo (hamstring), T Denzelle Good (knee, wrist), CB Chris Milton (concussion). QUESTIONABLE: S Clayton Geathers (knee), RB Marlon Mack (hamstring), DT G rover Stewart (shoulder). REDSKINS: OUT: S Troy Apke (hamstring). QUESTIONABLE: WR Maurice Harris (concussion), T Morgan Moses (knee), WR Paul Richardson (shoulder). KANSAS CITY at PITTSBURGH „ CHIEFS: OUT: LB Ben Niemann (hamstring). DOUBTFUL: S Eric Berry (heel). STEELERS: DOUBTFUL: DE Tyson Alualu (shoulder), G David DeCastro (hand), CB Joe Haden (hamstring). QUESTIONABLE: CB Artie Burns (toe), DT Cameron Heyward (knee), TE Vance McDonald (foot), QB Ben Roethlisberger (right elbow). L.A. CHARGERS at BUFFALO „ CHARGERS: OUT: T Joe Barksdale (knee), DE Joey Bosa (foot), CB Craig Mager (hamstring). QUESTIONABLE: WR Travis Benjamin (foot). BILLS: OUT: CB Taron Johnson (shoulder), DE Shaq Lawson (hamstring). QUESTIONABLE: WR Ray-Ray McCloud (knee). MIAMI at N.Y. JETS „ DOLPHINS: QUESTIONABLE: LS John Denney (shoulder), DE William Hayes (“nger), WR DeVante Parker (“nger). JETS: OUT: LB Josh Martin (concussion). DOUBTFUL: S Marcus Maye (foot). QUESTIONABLE: S Doug Middleton (“nger). MINNESOTA at GREEN BAY „ VIKINGS: OUT: C Pat El”ein (ankle, shoulder). PACKERS: OUT: S Josh Jones (ankle). QUESTIONABLE: WR Davante Adams (shoulder), LB Oren Burks (shoulder), QB Aaron Rodgers (knee). NEW ENGLAND at JACKSONVILLE „ PATRIOTS: QUESTIONABLE: RB Rex Burkhead (concussion), T Marcus Cannon (calf), CB Keion Crossen (hamstring), RB Sony Michel (knee). JAGUARS: QUESTIONABLE: RB Leonard Fournette (hamstring). OAKLAND at DENVER „ RAIDERS: OUT: DT P.J. Hall (ankle). QUESTIONABLE: WR Dwayne Harris (foot), G Gabe Jackson (pectoral), RB DeAndre Washington (knee). BRONCOS: No Players Listed. PHILADELPHIA at TAMPA BAY „ EAGLES: OUT: WR Alshon Jeffery (shoulder), RB Darren Sproles (hamstring), QB Carson Wentz (knee). QUESTIONABLE: WR Shelton Gibson (knee). BUCCANEERS: OUT: CB Brent Grimes (groin), DT Vita Vea (calf). QUESTIONABLE: WR DeSean Jackson (shoulder, concussion), DE Jason PierrePaul (knee). N.Y. GIANTS at DALLAS „ GIANTS: OUT: DE Olivier Vernon (ankle). QUESTIONABLE: LB Tae Davis (hamstring). COWBOYS: OUT: C Travis Frederick (illness), DT Datone Jones (knee), S Xavier Woods (hamstring). DOUBTFUL: DE Randy Gregory (concussion).MondaySEATTLE at CHICAGO „ SEAHAWKS: Practice not complete. BEARS: Practice not complete. COLLEGE FOOTBALLTHE AP TOP 25 SCHEDULEAll times EasternTodays GamesNo. 1 Alabama at Mississippi, 7 p.m. No. 2 Clemson vs. Georgia Southern, Noon No. 3 Georgia vs. Middle Tennessee, Noon No. 4 Ohio State vs. No. 15 TCU at Arlington, Texas, 8 p.m. No. 5 Oklahoma at Iowa State, Noon No. 6 Wisconsin vs. BYU, 3:30 p.m. No. 7 Auburn vs. No. 12 LSU, 3:30 p.m. No. 8 Notre Dame vs. Vanderbilt, 2:30 p.m. No. 9 Stanford vs. UC Davis, 2 p.m. No. 10 Washington at Utah, 10 p.m. No. 11 Penn State vs. Kent State, Noon No. 13 Virginia Tech vs. East Carolina, ccd., hurricane No. 14 West Virginia at NC State, ccd., hurricane No. 16 Mississippi State vs. LouisianaLafayette, 7:30 p.m. No. 17 Boise State at No. 24 Oklahoma State, 3:30 p.m. No. 18 UCF at North Carolina, ccd., hurricane No. 19 Michigan vs. SMU, 3:30 p.m. No. 20 Oregon vs. San Jose State, 5 p.m. No. 21 Miami at Toledo, Noon No. 22 Southern Cal at Texas, 8 p.m. No. 23 Arizona State at San Diego State, 10:30 p.m.RESULTS/SCHEDULEWEEK 4 Thursdays Games SOUTHBoston College 41, Wake Forest 34 Charlotte 28, Old Dominion 25 Davidson 91, Guilford 61 James Madison 73, Robert Morris 7 Richmond 35, St. Francis (Pa.) 27FAR WESTUtah St. 73, Tennessee Tech 12 Fridays Games SOUTHETSU 27, VMI 24 W. Carolina 28, Gardner-Webb 10 Georgia State (1-1) at Memphis (1-1), lateFAR WESTBrown (0-0) at Cal Poly (0-2), late Todays Games EASTHawaii (3-0) at Army (1-1), noon Dayton (1-1) at Duquesne (2-1), noon San Diego (1-1) at Harvard (0-0), noon Kent State (1-1) at Penn State (2-0), noon Florida State (1-1) at Syracuse (2-0), noon Rhode Island (2-0) at UConn (0-2), noon Georgia Tech (1-1) at Pittsburgh (1-1), 12:30 p.m. Yale (0-0) vs. Holy Cross (0-2) at Boston, 1 p.m. Georgetown (1-1) at Dartmouth (0-0), 1:30 p.m. Bucknell (0-2) at Penn (0-0), 3 p.m. Cornell (0-0) at Delaware (1-1), 3:30 p.m. Lehigh (1-1) at Navy (1-1), 3:30 p.m. Towson (1-1) at Villanova (2-0), 3:30 p.m. Columbia (0-0) at CCSU (1-1), 5 p.m. Marist (0-1) at Bryant (1-1), 6 p.m. E. Michigan (2-0) at Buffalo (2-0), 6 p.m. Stony Brook (1-1) at Fordham (0-2), 6 p.m. Monmouth (NJ) (1-1) at Lafayette (0-2), 6 p.m. Morgan State (0-2) at Albany (NY) (0-2), 7 p.m.SOUTHCharleston Southern (0-1) at The Citadel (0-2), ppd. Colgate (2-0) at Furman (0-2), ccd. East Carolina (1-1) at Virginia Tech (2-0), ccd. Elon (1-1) at William & Mary (1-1), ccd. Marshall (2-0) at South Carolina (1-1), ccd. Savannah State (0-2) at Howard (0-2), ppd. Southern Miss. (1-1) at Appalachian State (1-1), ccd. Tennessee State (1-0) at Hampton (1-1), ccd. UCF (2-0) at North Carolina (0-2), ccd. West Virginia (2-0) at NC State (2-0), ccd. Stetson (2-0) at Presbyterian (0-1), ccd. Norfolk State (1-1) at Liberty (1-1), ppd. Georgia Southern (2-0) at Clemson (2-0), noon Middle Tennessee (1-1) at Georgia (2-0), noon Murray State (0-2) at Kentucky (2-0), noon Temple (0-2) at Maryland (2-0), noon UTEP (0-2) at Tennessee (1-1), noon Walsh (0-0) at Jacksonville (1-1), 1 p.m. Tulane (1-1) at UAB (1-1), 1 p.m. Mercer (1-1) at Samford (1-1), 3 p.m. LSU (2-0) at Auburn (2-0), 3:30 p.m. Colorado State (1-2) at Florida (1-1), 4 p.m. Chattanooga (2-0) at UT Martin (0-2), 4 p.m. Ohio (1-0) vs. Virginia (1-1) at Nashville, Tenn., 4:30 p.m. Jackson State (0-1) at Florida A&M (1-1), 5 p.m. Alabama State (1-1) at Kennesaw State (1-1), 5 p.m. Bethune-Cookman (1-1) at FAU (1-1), 6 p.m. Austin Peay (1-1) at Morehead State (1-1), 6 p.m. NC Central (1-1) at SC State (0-2), 6 p.m. Texas Southern (1-1) at Alcorn State (1-1), 7 p.m. Nicholls (1-1) at McNeese State (2-0), 7 p.m. Alabama (2-0) at Mississippi (2-0), 7 p.m. Texas State (1-1) at South Alabama (0-2), 7 p.m. Langston (0-0) at Southern U. (0-2), 7 p.m. UMass (1-2) at FIU (1-1), 7:30 p.m. W. Kentucky (0-2) at Louisville (1-1), 7:30 p.m. Louisiana-Lafayette (1-1) at Mississippi State (2-0), 7:30 p.m. Cent. Arkansas (1-1) at SE Louisiana (0-2), 8 p.m.MIDWESTBall State (1-1) at Indiana (2-0), noon Oklahoma (2-0) at Iowa State (0-1), noon Rutgers (1-1) at Kansas (1-1), noon Troy (1-1) at Nebraska (0-1), noon Miami (1-1) at Toledo (1-0), noon Missouri S&T (0-0) at Drake (0-1), 2 p.m. Valparaiso (0-1) at Youngstown State (0-2), 2 p.m. Vanderbilt (2-0) at Notre Dame (2-0), 2:30 p.m. N. Arizona (1-1) at Missouri State (1-1), 3 p.m. South Florida (2-0) vs. Illinois (2-0) at Chicago, 3:30 p.m. SMU (0-2) at Michigan (1-1), 3:30 p.m. Miami (Ohio) (0-2) at Minnesota (2-0), 3:30 p.m. North Alabama (2-0) at N. Dakota State (1-0), 3:30 p.m. Cent. Michigan (0-2) at N. Illinois (0-2), 3:30 p.m. BYU (1-1) at Wisconsin (2-0), 3:30 p.m. E. Kentucky (1-1) at Bowling Green (0-2), 4 p.m. UTSA (0-2) at Kansas State (1-1), 4 p.m. Montana (2-0) at W. Illinois (0-2), 4 p.m. Princeton (0-0) at Butler (2-0), 6 p.m. Alabama A&M (1-1) at Cincinnati (2-0), 7 p.m. Indiana State (1-1) at E. Illinois (0-2), 7 p.m. Ark.-Pine Bluff (1-1) at S. Dakota State (1-0), 7 p.m. SE Missouri (1-1) at S. Illinois (1-1), 7 p.m. Delaware State (0-2) at W. Michigan (0-2), 7 p.m. N. Iowa (0-1) at Iowa (2-0), 7:30 p.m. Akron (1-0) at Northwestern (1-1), 7:30 p.m. Missouri (2-0) at Purdue (0-2), 7:30 p.m.SOUTHWESTDuke (2-0) at Baylor (2-0), 3:30 p.m. Boise State (2-0) at Oklahoma State (2-0), 3:30 p.m. North Texas (2-0) at Arkansas (1-1), 4 p.m. Houston (2-0) at Texas Tech (1-1), 4 p.m. Abilene Christian (1-1) at Houston Baptist (1-1), 7 p.m. Stephen F. Austin (0-1) at Incarnate Word (0-2), 7 p.m. Northwestern State (1-1) at Lamar (1-1), 7 p.m. North Dakota (1-1) at Sam Houston State (1-0), 7 p.m. Arkansas State (1-1) at Tulsa (1-1), 7 p.m. Louisiana-Monroe (2-0) at Texas A&M (1-1), 7:30 p.m. Ohio State (2-0) vs. TCU (2-0) at Arlington, Texas, 8 p.m. Southern Cal (1-1) at Texas (1-1), 8 p.m.FAR WESTUC Davis (2-0) at Stanford (2-0), 2 p.m. Wagner (1-1) at Montana State (1-1), 3 p.m. Wofford (2-0) at Wyoming (1-2), 4 p.m. Sacramento State (1-1) at N. Colorado (0-2), 4:05 p.m. New Hampshire (0-2) at Colorado (2-0), 5 p.m. San Jose State (0-2) at Oregon (2-0), 5 p.m. Coll. of Idaho (0-0) at Portland State (0-2), 5 p.m. Idaho State (1-0) at California (2-0), 6 p.m. Oregon State (1-1) at Nevada (1-1), 7 p.m. New Mexico (1-1) at New Mexico State (0-3), 8 p.m. E. Washington (2-0) at Washington State (2-0), 8 p.m. South Dakota (1-1) at Weber State (1-1), 8 p.m. Prairie View (1-2) at UNLV (1-1), 10 p.m. Washington (1-1) at Utah (2-0), 10 p.m. Arizona State (2-0) at San Diego State (1-1), 10:30 p.m. Fresno State (1-1) at UCLA (0-2), 10:30 p.m. S. Utah (0-2) at Arizona (0-2), 11 p.m.ODDSPREGAME.COM LINEMAJOR LEAGUE BASEBALL Today National LeagueFAVORITE LINE UNDERDOG LINE Los Angeles -121 At St. Louis +111 At Chicago -205 Cincinnati +185 At Philadelphia Off Miami Off At Atlanta -152 Washington +142 At Milwaukee -156 Pittsburgh +146 Colorado -130 At San Fran +120American LeagueAt Cleveland -205 Detroit +185 At New York -231 Toronto +211 At Tampa Bay Off Oakland Off Chicago -115 At Baltimore +105 At Kansas City -113 Minnesota +103 At Los Angeles -137 Seattle +127InterleagueAt Boston Off NY Mets Off At Houston -195 Arizona +180 At San Diego -139 Texas +129COLLEGE FOOTBALL TodayFAVORITE OPEN TODAY O/U UNDERDOG At Tennessee 27 31 47 UTEP At Indiana 18 15 58 Ball State At Maryland 11 16 54 Temple At FIU 4 4 63 UMass Miami 8 12 57 At Toledo At Army 4 7 62 Hawaii At Penn State 37 34 64 Kent State Florida State 2 3 68 At Syracuse Oklahoma 13 18 54 At Iowa State At Nebraska 7 9 57 Troy At Kansas 4 2 43 Rutgers Georgia Tech 3 3 54 At Pittsburgh At Notre Dame 14 13 51 Vanderbilt Virginia 5 5 54 Ohio At Michigan 30 35 52 SMU At Okla. State 4 1 64 Boise State At Wisconsin 24 22 46 BYU At Minnesota 14 13 45 Miami (Ohio) At Auburn 8 10 44 LSU South Florida 8 11 59 Illinois At N. Illinois 14 14 46 Cent. Mich. At Clemson 36 32 47 Ga. Southern New Mexico 7 3 58 At NMSU Tulane 1 3 57 At UAB At Baylor +4 6 50 Duke At Florida 17 19 58 Colo. State Houston +1 1 68 At Texas Tech At Kan. State 21 21 47 UTSA At Arkansas 5 7 68 North Texas At Oregon 39 42 70 SJSU At Buffalo 3 3 54 E. Michigan At Nevada 7 3 68 Oregon State Alabama 22 21 70 At Mississippi At Tulsa +1 1 72 Ark. State At S. Alabama 10 9 49 Texas State At Georgia 32 32 56 Middle Tenn. Missouri 7 6 65 At Purdue At Nwestern 22 21 45 Akron At Miss. State 32 32 63 La.-Lafayette At Texas A&M 27 26 68 La.-Monroe At Louisville 19 23 56 W. Kentucky At Texas 3 3 47 Southern Cal Ohio State 8 12 59 TCU Washington 5 4 47 At Utah Fresno State PK 3 49 At UCLA Arizona State 1 4 47 At SDSUNFL SundayFAVORITE OPEN TODAY O/U UNDERDOG At Washington 3 6 48 Indianapolis At Atlanta 4 6 44 Carolina At Green Bay 3 Off Off Minnesota LA Chargers 7 7 42 At Buffalo Houston 2 3 43 At Tennessee At Pittsburgh 4 5 53 Kansas City At NY Jets Pk 2 43 Miami Philadelphia 3 3 44 At Tampa Bay At New Orleans 7 9 49 Cleveland At LA Rams 8 13 44 Arizona At San Francisco 3 6 49 Detroit At Jacksonville Pk Pk 45 New England At Denver 3 6 45 Oakland At Dallas 5 3 42 NY GiantsMondayAt Chicago 3 3 43 Seattle Updated odds available at Pregame.comTRANSACTIONSBASEBALLAmerican LeagueNEW YORK YANKEES „ Reinstated OF Aaron Judge from the 10-day DL. TORONTO BLUE JAYS „ Activated RHP Joe Biagini from the 10-day DL. Reinstated C Russell Martin from paternity leave.Atlantic LeagueLONG ISLAND DUCKS „ Activated RHP Dennis OGrady and INF Jordany Valdespin. Placed LHP Jake Fisher and RHP Colton Murray on the inactive list.FOOTBALLNational Football LeagueINDIANAPOLIS COLTS „ Signed TE Erik Swoope to the practice squad. MIAMI DOLPHINS „ Placed G Josh Sitton on injured reserve. NEW YORK GIANTS „ Signed OT Brian Mihalik to the practice squad. Released LB Calvin Munson. SEATTLE SEAHAWKS „ Signed LB Mychal Kendricks.COLLEGESRHODE ISLAND COLLEGE „ Named Gene St. Pierre mens golf coach and Debbie Johnson womens golf coach. SKIDMORE „ Promoted Mike McFerran to associate head baseball coach. Named Matt Pisani assistant baseball coach.AUTO RACINGNASCAR MONSTER ENERGY CUPSOUTH POINT 400Fridays qualifying for Sundays race at Las Vegas Motor Speedway, Las Vegas, Nev.(Car number in parentheses)1. (20) Erik Jones, Toyota, 188.121 mph. 2. (22) Joey Logano, Ford, 188.101. 3. (11) Denny Hamlin, Toyota, 187.624. 4. (18) Kyle Busch, Toyota, 187.402. 5. (4) Kevin Harvick, Ford, 187.396. 6. (12) Ryan Blaney, Ford, 187.084. 7. (9) Chase Elliott, Chevrolet, 186.735. 8. (41) Kurt Busch, Ford, 186.483. 9. (88) Alex Bowman, Chevrolet, 186.374. 10. (78) Martin Truex Jr., Toyota, 186.098. 11. (42) Kyle Larson, Chevrolet, 185.950. 12. (1) Jamie McMurray, Chevrolet, 183.125. 13. (2) Brad Keselowski, Ford, 186.619. 14. (17) Ricky Stenhouse Jr., Ford, 186.599. 15. (14) Clint Bowyer, Ford, 186.580. 16. (10) Aric Almirola, Ford, 186.548. 17. (48) Jimmie Johnson, Chevrolet, 186.509. 18. (3) Austin Dillon, Chevrolet, 186.483. 19. (19) Daniel Suarez, Toyota, 186.451. 20. (21) Paul Menard, Ford, 186.432. 21. (24) William Byron, Chevrolet, 186.400. 22. (31) Ryan Newman, Chevrolet, 185.861. 23. (6) Trevor Bayne, Ford, 185.644. 24. (34) Michael McDowell, Ford, 184.913. 25. (95) Regan Smith, Chevrolet, 185.185. 26. (32) Matt DiBenedetto, Ford, 184.938. 27. (38) David Ragan, Ford, 184.723. 28. (37) Chris Buescher, Chevrolet, 184.660. 29. (47) AJ Allmendinger, Chevrolet, 184.603. 30. (13) Ty Dillon, Chevrolet, 184.231. 31. (43) Bubba Wallace, Chevrolet, 182.815. 32. (72) Corey LaJoie, Chevrolet, 180.662. 33. (99) Kyle Weatherman, Chevrolet, 180.584. 34. (15) Ross Chastain, Chevrolet, 180.337. 35. (96) Jeffrey Earnhardt, Toyota, 179.976. 36. (23) JJ Yeley, Toyota, 179.432. 37. (00) Landon Cassill, Chevrolet, 178.283. 38. (51) BJ McLeod, Ford, 177.538. 39. (66) Timmy Hill, Toyota, 176.085. 40. (7) Reed Sorenson, Chevrolet, 0.000. CAMPING WORLD TRUCKWORLD OF WESTGATE 250 Fridays qualifying; race later Friday at Las Vegas Motor Speedway, Las Vegas, Nev.(With car number in parantheses)1. (18) Noah Gragson, Toyota, 178.036 mph. 2. (52) Stewart Friesen, Chevrolet, 176.811. 3. (98) Grant En“nger, Ford, 176.540. 4. (54) Chris Eggleston, Toyota, 176.240. 5. (46) Riley Herbst, Toyota, 176.056. 6. (21) Johnny Sauter, Chevrolet, 175.987. 7. (51) Brandon Jones, Toyota, 175.833. 8. (8) John Hunter Nemechek, Chevrolet, 175.816. 9. (16) Brett Mof“t, Toyota, 175.421. 10. (4) Todd Gilliland, Toyota, 175.342. 11. (20) Tanner Thorson, Chevrolet, 174.933. 12. (24) Justin Haley, Chevrolet, 174.548. 13. (13) Myatt Snider, Ford, 174.723. 14. (25) Timothy Peters, Chevrolet, 174.718. 15. (2) Cody Coughlin, Chevrolet, 174.272. 16. (02) Austin Hill, Chevrolet, 174.070. 17. (17) Bo LeMastus, Toyota, 174.070. 18. (41) Ben Rhodes, Ford, 173.958. 19. (04) Cory Roper, Ford, 173.958. 20. (7) Korbin Forrister, Toyota, 173.807. 21. (30) Austin Theriault, Toyota, 173.723. 22. (87) Joe Nemechek, Chevrolet, 173.600. 23. (38) TJ Bell, Chevrolet, 173.377. 24. (15) Ross Chastain, Chevrolet, 173.316. 25. (22) Austin Wayne Self, Chevrolet, 173.038. 26. (97) Jesse Little, Ford, 173.027. 27. (10) Jennifer Jo Cobb, Chevrolet, 172.425. 28. (83) Bayley Currey, Chevrolet, Owner Points 29. (88) Matt Crafton, Ford, Owner Points 30. (45) Justin Fontaine, Chevrolet, Owner Points 31. (49) Wendell Chavous, Chevrolet, Owner Points 32. (3) Jordan Anderson, Chevrolet, Owner PointsFailed to qualify33. (12) Tate Fogleman, Chevrolet, 172.227. 34. (33) JJ Yeley, Toyota, 170.218. 35. (6) Norm Benning, Chevrolet, 155.948.NHRA MELLO YELLO DRAG RACINGDODGE NATIONALSFridays qualifying at Maple Grove Raceway Mohnton, Pa. Qualifying will continue today for Sundays “nal eliminations.Top Fuel1. Clay Millican, 3.723 seconds, 330.72 mph. 2. Leah Pritchett, 3.758, 312.50. 3. Mike Salinas, 3.764, 328.46. 4. Tony Schumacher, 3.776, 329.67. 5. Antron Brown, 3.779, 325.37. 6. Steve Torrence, 3.785, 327.74. 7. Richie Crampton, 3.791, 316.30. 8. Dom Lagana, 3.798, 308.85. 9. Terry McMillen, 3.809, 324.12. 10. Brittany Force, 3.812, 324.51. 11. Scott Palmer, 3.817, 327.27. 12. Doug Kalitta, 3.863, 322.42. 13. Audrey Worm, 5.048, 143.70. 14. Dan Mercier, 8.728, 79.98. 15. Jim Maroney, 8.760, 64.16. 16. Bill Litton, 10.655, 77.76.Funny Car1. Courtney Force, Chevy Camaro, 3.907, 323.27. 2. Tim Wilkerson, Ford Mustang, 3.912, 324.20. 3. Tommy Johnson Jr., Dodge Charger, 3.939, 326.00. 4. Shawn Langdon, Toyota Camry, 3.944, 327.90. 5. Ron Capps, Charger, 3.948, 326.56. 6. Bob Tasca III, Mustang, 3.951, 324.36. 7. John Force, Camaro, 3.953, 331.12. 8. Jack Beckman, Charger, 3.954, 322.88. 9. Matt Hagan, Charger, 3.960, 321.12. 10. Robert Hight, Camaro, 3.981, 320.81. 11. J.R. Todd, Camry, 4.015, 314.83. 12. Cruz Pedregon, Camry, 4.707, 175.84. 13. Jim Campbell, Charger, 4.860, 168.68. 14. Mike Smith, Dodge Stratus, 7.691, 87.72. 15. Jonnie Lindberg, Mustang, 7.970, 86.96.Pro Stock1. Erica Enders, Chevy Camaro, 6.550, 209.88. 2. Jeg Coughlin, Camaro, 6.552, 208.81. 3. Drew Skillman, Camaro, 6.560, 210.24. 4. Tanner Gray, Camaro, 6.563, 209.69. 5. Vincent Nobile, Camaro, 6.572, 209.75. 6. Bo Butner, Camaro, 6.574, 208.62. 7. Chris McGaha, Camaro, 6.575, 210.05. 8. Deric Kramer, Camaro, 6.578, 209.43. 9. Matt Hartford, Camaro, 6.582, 208.36. 10. Jason Line, Camaro, 6.584, 209.75. 11. Greg Anderson, Camaro, 6.585, 208.78. 12. Kenny Delco, Camaro, 6.602, 208.46. 13. Fernando Cuadra, Camaro, 6.637, 208.17. 14. Alan Prusiensky, Dodge Dart, 6.653, 207.50. 15. John Gaydosh Jr, Camaro, 6.668, 207.27. 16. Val Smeland, Camaro, 6.693, 204.01.Pro Stock Motorcycle1. Matt Smith, 6.828, 198.20. 2. Hector Arana Jr, 6.832, 197.33. 3. Andrew Hines, Harley-Davidson, 6.847, 196.02. 4. Eddie Krawiec, Harley-Davidson, 6.859, 196.22. 5. Steve Johnson, Suzuki, 6.888, 193.46. 6. Jerry Savoie, Suzuki, 6.889, 191.78. 7. Joey Gladstone, Victory, 6.897, 194.27. 8. Angelle Sampey, Buell, 6.903, 191.40. 9. Scotty Pollacheck, Suzuki, 6.912, 190.83. 10. Mark Paquette, Buell, 6.944, 191.35. 11. LE Tonglet, Suzuki, 6.947, 176.74. 12. Angie Smith, Buell, 6.956, 192.14. 13. John Hall, Buell, 6.976, 193.02. 14. Ryan Oehler, Buell, 6.992, 191.29. 15. Jim Underdahl, Suzuki, 7.004, 191.35. 16. Karen Stoffer, Suzuki, 7.035, 188.41. Not Quali“ed: 17. Kelly Clontz, 7.127, 189.47. 18. Ron Tornow, 7.195, 188.41. 19. Hector Arana, 14.279, 54.30.GOLFLPGA TOURTHE EVIAN CHAMPIONSHIPFriday at Evian Resort Golf Club, Evian-lesBains, France; Purse: $3.85 million. Yardage: 6,523; Par: 71 (a-denotes amateur)Second RoundAmy Olson 69-65„134 Mi Hyang Lee 68-66„134 Mo Martin 68-66„134 Maria Torres 65-69„134 Carlota Ciganda 65-70„135 Angela Stanford 72-64„136 Jenny Shin 70-66„136 Wei-Ling Hsu 69-67„136 Georgia Hall 68-68„136 Brooke M. Henderson 67-69„136 So Yeon Ryu 67-69„136 Austin Ernst 66-70„136 Amy Yang 70-67„137 Sei Young Kim 69-68„137 Inbee Park 68-69„137 Jeongeun Lee6 72-66„138 Morgan Pressel 70-68„138 In Gee Chun 68-70„138 Caroline Masson 68-70„138 Nasa Hataoka 67-71„138 Lindy Duncan 72-67„139 Charley Hull 72-67„139 Chella Choi 70-69„139 Jane Park 69-70„139 Eun-Hee Ji 68-71„139 Minjee Lee 72-68„140 Mariajo Uribe 72-68„140 Marina Alex 69-71„140 Jessica Korda 69-71„140 Alena Sharp 73-68„141 Thidapa Suwannapura 73-68„141 Anna Nordqvist 71-70„141 Azahara Munoz 71-70„141 Jennifer Song 69-72„141 Katherine Kirk 68-73„141 Pornanong Phatlum 76-66„142 Pannarat Thanapolboonyaras 73-69„142 Jin Young Ko 73-69„142 Anne Van Dam 72-70„142 Pernilla Lindberg 72-70„142 Lydia Ko 72-70„142 Brittany Lang 71-71„142 Emma Talley 70-72„142 Dani Holmqvist 69-73„142 Ryann OToole 68-74„142 Megan Khang 76-67„143 Brittany Altomare 73-70„143 Sandra Gal 72-71„143 a-Rachel Heck 70-73„143 Bronte Law 69-74„143 Angel Yin 76-68„144 Camille Chevalier 75-69„144 Shanshan Feng 73-71„144 Moriya Jutanugarn 73-71„144 Brittany Lincicome 73-71„144 Ariya Jutanugarn 71-73„144 Hyo Joo Kim 71-73„144 Jeong Eun Lee 70-74„144 Gaby Lopez 69-75„144 Ally McDonald 68-76„144 Caroline Hedwall 77-68„145 Christina Kim 77-68„145 Benyapa Niphatsophon 77-68„145 Peiyun Chien 76-69„145 Sherman Santiwiwatthanaphong 76-69„145 Lizette Salas 75-70„145 Brittany Marchand 74-71„145 Paula Creamer 74-71„145 Daniela Darquea 73-72„145 Nelly Korda 72-73„145 Jaye Marie Green 72-73„145 Celine Boutier 70-75„145MISSED CUTCristie Kerr 78-68„146 Catriona Matthew 77-69„146 Jacqui Concolino 77-69„146 Hannah Green 77-69„146 Ashleigh Buhai 75-71„146 Mina Harigae 75-71„146 Sarah Kemp 74-72„146 Sandra Changkija 73-73„146 Brianna Do 72-74„146 Robynn Ree 72-74„146 Lexi Thompson 71-75„146 Nicole Broch Larsen 79-68„147 Lee-Anne Pace 74-73„147 Ayako Uehara 74-73„147 Mariah Stackhouse 74-73„147 Karolin Lampert 73-74„147 Klara Spilkova 73-74„147 a-Hae-Ran Ryu 78-70„148 Sung Hyun Park 77-71„148 Danielle Kang 77-71„148 Jodi Ewart Shadoff 76-72„148 a-Alana Uriell 76-72„148 Nanna Koerstz Madsen 75-73„148 Kanyalak Preedasuttijit 75-73„148 Sarah Jane Smith 73-75„148 Hee Young Park 79-70„149 Beatriz Recari 77-72„149 Lauren Coughlin 75-74„149 Aditi Ashok 74-75„149 Haeji Kang 72-77„149 Mi Jung Hur 77-73„150 Natalie Gulbis 77-73„150 Meghan MacLaren 77-73„150 Madelene Sagstrom 77-73„150 a-Albane Valenzuela 75-75„150 Wichanee Meechai 75-75„150 Sakura Yokomine 75-75„150 Kris Tamulis 73-77„150 Tiffany Joh 78-73„151 Celine Herbin 77-74„151 Yu Liu 76-75„151 Mirim Lee 79-73„152 Cydney Clanton 79-75„154 Astrid Vayson de Pradenne 76-78„154 Laura Davies 74-80„154 Annie Park 82-78„160 Caroline Inglis 77-WD Su Oh 79-WDPGA TOUR CHAMPIONSTHE ALLY CHALLENGEFriday at Warwick Hills GC, Grand Blanc, Mich. Purse: $2 million; Yardage: 7,127; Par: 72 FIRST ROUND Brandt Jobe 35-30„65 Esteban Toledo 33-33„66 Jeff Maggert 33-33„66 Vijay Singh 33-33„66 Lee Janzen 33-34„67 Tom Lehman 35-32„67 Paul Broadhurst 33-34„67 David Toms 34-33„67 David McKenzie 34-33„67 John Huston 34-34„68 Bob Estes 36-32„68 Jerry Smith 34-34„68 Billy Andrade 33-35„68 Scott Parel 33-35„68 Paul Claxton 35-33„68 Jeff Sluman 35-34„69 Corey Pavin 38-31„69 Tom Byrum 36-33„69 Joe Durant 36-33„69 Colin Montgomerie 35-34„69 David Frost 36-33„69 Billy Mayfair 32-37„69 Fred Couples 36-33„69 Tommy Armour III 34-36„70 Mark Brooks 34-36„70 Loren Roberts 35-35„70 Scott Dunlap 35-35„70 Joey Sindelar 35-35„70 Wes Short, Jr. 35-35„70 Carlos Franco 35-35„70 Marco Dawson 34-36„70 Jesper Parnevik 36-34„70 Olin Browne 32-38„70 Paul Goydos 34-36„70 Rocco Mediate 37-33„70 Bernhard Langer 35-35„70 Mark Calcavecchia 36-34„70 Kenny Perry 35-35„70 Gibby Gilbert III 35-35„70 Kent Jones 35-36„71 Glen Day 36-35„71 Darren Clarke 37-34„71 Bill Glasson 36-35„71 Mark OMeara 35-36„71 Duffy Waldorf 36-35„71 Scott McCarron 37-34„71 Jay Haas 35-36„71 Ken Tanigawa 37-34„71 Woody Austin 35-37„72 Jay Don Blake 36-36„72 Scott Hoch 37-35„72 Scott Verplank 35-37„72 Gary Hallberg 38-34„72 Tommy Tolles 37-35„72 Steve Pate 37-35„72 Tim Petrovic 34-38„72 Chris DiMarco 35-37„72 Kirk Triplett 36-36„72 Doug Garwood 35-37„72 Jerry Kelly 34-38„72 Gene Sauers 36-36„72 Tom Werkmeister 35-37„72 Mark Walker 36-36„72 Dan Forsman 36-37„73 Dudley Hart 35-38„73 Blaine McCallister 36-37„73 Mike Goodes 37-36„73 Stephen Ames 37-36„73 Sandy Lyle 35-38„73 Fran Quinn 37-36„73 Todd Hamilton 38-36„74 Kevin Johnson 39-35„74 Larry Mize 35-40„75 Tom Pernice Jr. 37-39„76 Tom Gillis 39-39„78 Robert Gamez 37-42„79EUROPEAN TOURKLM OPENFriday at The Dutch, Spijk, The Netherlands; Purse: $2.09 million. Yardage: 6,983; Par: 71 SECOND ROUND Ashun Wu, China 64-66„130 Jonathan Thompson, England 69-64„133 David Drysdale, Scotland 69-65„134 Haotong Li, China 68-66„134 Soomin Lee, South Korea 68-67„135 Chris Wood, England 65-70„135 Benjamin Hebert, France 66-69„135 Renato Paratore, Italy 66-70„136 Jeunghun Wang, South Korea 67-70„137 Jordan Smith, England 66-71„137 Bradley Dredge, Wales 70-67„137 Martin Kaymer, Germany 70-67„137 Ashley Chesters, England 66-71„137 Andrew Dodt, Australia 71-66„137 Alexander Levy, France 69-68„137 Andrea Pavan, Italy 66-71„137 Matthew Baldwin, England 70-67„137 Paul Peterson, United States 68-69„137 Pablo Larrazabal, Spain 68-69„137 ALSO Daniel Im, United States 72-66„138 Padraig Harrington, Ireland 68-70„138 Chase Koepka, United States 69-71„140 Kevin Stadler, United States 66-74„140 MISSED CUT David Lipsky, United States 80-71„151WEB.COM TOURALBERTSONS BOISE OPENFriday at Hillcrest Country Club, Boise, Idaho; Purse: $1 million. Yardage: 6,880; Par: 71 (36-35) SECOND ROUND Brett Drewitt 69-63„132 Alex Prugh 67-65„132 Sangmoon Bae 65-67„132 Fabin Gmez 65-68„133 Henrik Norlander 66-67„133 Max Homa 68-66„134 Roberto Daz 68-66„134 Andres Romero 71-64„135 Ben Crane 70-65„135 Martin Trainer 65-70„135 Steve Wheatcroft 68-67„135 Brian Campbell 69-66„135 Mark Anderson 68-67„135 Aaron Baddeley 68-67„135 Julian Suri 68-67„135 Anders Albertson 68-67„135 Michael Thompson 67-68„135 Justin Lower 66-70„136 Cameron Percy 72-64„136 Nate Lashley 68-68„136 Jim Knous 69-67„136 Seth Reeves 69-67„136 Denny McCarthy 67-69„136

PAGE 49

Page 6 E/N/C www.yoursun.com The Sun | Saturday, September 15, 2018By BARRY WILNERAP PRO FOOTBALL WRITERNEW YORK „ One NFL fan is enraged by a penalty ”ag he sees ”y on TV. He turns to the woman next to him and asks, Where do they get these guys?Ž Replay then proves the call was correct, and the fan just shrugs as the woman replies: Guess they know what they are doingŽ about the of“cials. Those of“cials come from a pipeline established by the NFL that seeks to identify people with the right skill set, temperament and judgment to handle a thankless job week after week. Often, the league puts a high premium on experience, even when some of“cials no longer seem to have the agility to keep up with the incredible speed of the game. That doesnt mean the older guys cant handle that job. As explained by recently retired referee Gene Steratore, now with CBS as an analyst, The of“cials learn from all the time they spend on the “eld about angles and getting the best view on a play.Ž He points to the new rule banning any hit initiated with the lowering of the head and use of the helmet, whether by a defender or offensive player. Noting it is a necessary rule change to protect the safety of the players,Ž Steratore understands theres an adjustment period for those players and the of“cials before reaching a full understanding of what should draw a ”ag. The NFL, which has seven new of“cials this season, has a distinct pipeline for talent. Its not entirely unlike the ”ow for players in that many referees, umpires, linesman and judges come from the college ranks. But the in-depth process can begin well before the highest-college levels. We look at of“cials at the high school level,Ž says Al Riveron, the NFLs of“ciating director. After a few years in high school, they might move to the lower college ranks and then to the Power 5 conferences. We have a staff of 72 scouts and supervisors and our full-time of“cials who look at you. We “rst home in on their skills, and we are thinking long term of we have an interest in you. At some point, you could be ready (for the pros).Ž To aid in the process, the league created the Of“ciating Development Program. Candidates must receive medical clearance, pass a background check, take a psychological assessment and complete an in-person interview with a panel of NFL staffers. If they are accepted into the program, they study position-speci“c “lm with veteran NFL of“cials and current of“ciating supervisors. They get familiar with NFL rules that often are different from colleges. For example, clock stoppages to move the chains on “rst downs, or one foot in bounds on receptions. Then the prospective of“cials attend an NFL preseason of“ciating clinic, participate in minicamps and training camps, and some work a NFL preseason game. They could get some experience in the Senior Bowl, East-West Shrine Game or NFLPA bowl game, as well. When they are assessed for potential employment, the categories are: € Ready for the highest level. The of“cial gets a spot on an NFL crew when an opening comes. € Great work, but room to improve. The league likes what it sees in the of“cial, but determines he or she is not quite ready for the NFL. That of“cials remains in the program. € Not the right “t, The league does not see this of“cial working in the NFL. There are 39 of“cials in the program this year.NFL keeps open pipeline for game officials NFL OFFICIALS FOOTBALL JAGS FOOTBALL BUCS NFL DEFENSE By MARK LONGAP SPORTS WRITERJACKSONVILLE, Fla. „ Tashaun Gipson remembers his “rst game against Tom Brady “ve years ago as vividly as his last one eight months ago. They had similar endings. Brady threw two touchdown passes in the “nal 61 seconds to stun Gipson and the Cleveland Browns in 2013. The threetime league MVP tossed two scores in the “nal 9 minutes to defeat Gipson and the Jacksonville Jaguars in the AFC championship game in January. Theres just nothing you can do when youre playing a guy like that,Ž said Gipson, a free safety. The Jaguars understand that as well as anybody. They are the only AFC team that has never beaten the New England Patriots with Brady under center. Their 0-8 record includes a few tight games, several lopsided losses and, most recently, a come-from-behind gut punch that kept Jacksonville from the Super Bowl. Now, the Jags believe they are overdue for a victory against one of the NFLs greatest quarterbacks. Their next opportunity comes Sunday against the Patriots (1-0), a rematch of the conference title game. And theres no doubt the Jaguars (1-0) have had it circled on the calendar for some time. Jacksonville has never beaten him?Ž Gipson said. Nope. Winless in eight tries. So, 1 of 9,Ž he said, predicting a victory. I like it.Ž Jacksonville has stewed since its last loss to New England, lamenting missed opportunities to put the Patriots away and what they insist was a bad call on linebacker Myles Jacks forced fumble and recovery. Id be lying if I didnt say Ive been thinking about last years results,Ž Jaguars cornerback A.J. Bouye said. We de“nitely want to win against them here.Ž We can use that (loss) as motivation, but we cant get that back. Its a new year. Thats how it is every year. Whatever happened in the past, you forget about it. Those that hold onto it, they stay complacent or they get ahead of themselves because theyre comparing to what happened last year. We cant do that.Ž Still, there have plenty of reminders this week. Coach Doug Marrone has played Bon Jovis Livin on a PrayerŽ during practice; the song is a staple at Patriots home games. The Jaguars also have the Super Bowl playing repeatedly in the locker room. Although players understand its Week 2 and theres little at stake, they also know what knocking off the defending AFC champs could do for a young team moving forward. For the Pats, it doesnt seem to mean quite as much.Jaguars try to end winless ways against Patriots Tom Brady AP PHOTOIn this Jan. 21, “le photo, New England Patriots quarterback Tom Brady talks with a reporter after the AFC Championship NFL football game against the Jacksonville Jaguars at Gillette Stadium in Foxborough, Mass. By THOMAS BASSINGERTAMPA BAY TIMESI have spent my whole life scared. Frightened of things that could happen, might happen, might not happen. Fifty years I spent like that. Finding myself awake at 3 in the morning. But you know what? Ever since my diagnosis, I sleep just “ne. And I came to realize is that fear thats the worst of it. Thats the real enemy.Ž „ Walter White in Breaking Bad Doug Pederson gazed into his play sheet as Nick Foles walked over to the sideline. You want Philly Philly?Ž Foles asked. The Eagles coachs eyes snapped toward Foles. Yeah, lets do it,Ž he said. Then we witnessed, on fourth and goal from the 1-yard line, one of the greatest plays in Super Bowl history „ the Philly Special, a trick play in which the center snapped the ball to an undrafted rookie running back who tossed it to a third-string tight end who threw it to a backup quarterback in the end zone. Thats as aggressive as you can possibly be,Ž NBC announcer Al Michaels said. If youve watched football all your life, then yes. For as much as we talk about footballs complexities „ the schemes, the coverages, the packages, the subpackages „ the sport has been slow to evolve philosophically. The people in and around the game have seen what the spreadsheeters have done to baseball. Theyre not about to turn their game over to a bunch of nerds who develop bots that make all the decisions. Football, you see, is a special game, a unique game. It is a game of emotion, a re”ection of the indomitability of the human spirit. Its a re”ection of the human spirit all right. The fallible, and sometimes stupid, human spirit. For decades weve watched football people make irrational decisions, and weve gone along with it, so much so that when a coach does what he should do, we question whether he should be doing it. In football, irrational is rational and rational is irrational. All Pederson is doing is taking advantage of backward thinking, especially in fourthdown situations. Every team gets four downs to advance 10 yards and earn another set of downs, but most use only three, electing to punt or kick on fourth down. The 2017 Eagles had an idea that, until now, had been preposterous. What would happen if a team decided to „ gasp! „ use all four? The result: more points, more wins and a Super Bowl championship. Pederson went for it on fourth and 1 last season more than any other coach, partly because he had more opportunities. Even so, his 61 percent go-for-it rate (14 of 23) was second to only the Saints Sean Payton (6 of 8), according to Football Outsiders Aggressiveness Index, which excludes obvious catch-up situations. The Bucs had only two qualifying opportunities, and they went for it once. Fear. Thats why coaches dont go for it. They know what they should do, but they fear a loss more than they value a gain, even when the gain is more likely. Its irrational, but its also quintessentially human. And its why, despite the Eagles success, we probably wont see a dramatic change in fourth-down strategy across the NFL.Doug Pederson fearless on fourth down TAMPA BAY TIMES PHOTOEagles coach Doug Pederson, right, on his fourth-down decision-making: If I only get one opportunity to be a head coach in this league, I de“nitely want to be as aggressive as I can.Ž Von Miller edges Khalil Mack in The Associated Press edge rusher rankingsBy ARNIE STAPLETONAP PRO FOOTBALL WRITERDENVER „ With his league-rattling trade from the Oakland Raiders to the Chicago Bears, Khalil Mack cashed in with a new six-year, $141 million extension that makes him the highest-paid defensive player in NFL history. Miller was voted the leagues best edge rusher in the latest Associated Press position rankings, earning seven “rst-place votes in balloting of 10 AP football writers. The three other “rst-place votes went to Mack. The star Broncos linebacker is simply the best, as the Seahawks were reminded in the season opener,Ž said APs Dave Campbell, based in Minneapolis. Miller, who had four quarterback hits, three sacks, two forced fumbles and a fumble recovery in wrecking Seattles game plan in Denvers 27-24 season-opening win, scored 97 points in the 10-points-toone system. Thats four more than Mack and one point better than Tom Brady, who edged out Aaron Rodgers 96-93 in the quarterback rankings last week. The NFLs sack master “nds a way to get to the quarterback, even when hes double-teamed,Ž said New York-based Dennis Waszak Jr., who also ranked Miller No. 1. Hes quick, strong, versatile and sometimes unstoppable.Ž The AP ranks linebackers in Week 8. Next week, its running backs. Although no one can match the former Super Bowl MVP when it comes to rushing off the edge with speed,Ž Bay Area-based Josh Dubow said, Mack is the highest-paid defensive player for a reason,Ž so he ranked Mack ahead of Miller. Also receiving votes: DeMarcus Lawrence of the Cowboys, Justin Houston of the Chiefs, Terrell Suggs of the Ravens, Vic Beasley of the Falcons, Cameron Wake of the Dolphins, Ryan Kerrigan of Washington and Carlos Dunlap of the Bengals. T.J. Watt of the Steelers and Yannick Ngakoue of the Jaguars each received one vote.Miller, Mack are 1-2 in AP edge rusher rankings AP PHOTOIn this Sept. 9, photo, Chicago Bears Khalil Mack rushes Green Bay Packers DeShone Kizer during the “rst half of an NFL football game, in Green Bay, Wis.

PAGE 50

The Sun | Saturday, September 15, 2018 www.yoursun.com E/N/C Page 7By JOHN FINERANASSOCIATED PRESSSOUTH BEND, Ind. „ The ho-hum victory over Ball State a week ago was a wakeup call for No. 8 Notre Dame, which doesnt plan to hit the snooze button again for Saturdays visit from Vanderbilt and talented quarterback Kyle Shurmur. I just think it starts with respecting your opponent and it carries itself into the way you practice,Ž Fighting Irish coach Brian Kelly said. This is a good opponent coming into Notre Dame Stadium. Well have to play well.Ž Especially on the offensive line, which struggled against the Ball State „ a 34-point underdog that wound up losing only 24-16. Notre Dame (2-0) averaged 2.9 yards on 41 carries and surrendered four sacks. Now comes an SEC opponent in Vandy (2-0). Notre Dames line had to replace “rst-round NFL draft choices Quenton Nelson (Colts) and Mike McGlinchey (49ers) and has a new coach in long-time Kelly associate Jeff Quinn. Last year, the unit “nished seventh nationally in rushing offense (269.3 yards a game) but is just 104th (124.5 yards) through two games, including the opener against Michigan. Vanderbilt coach Derek Mason, whose 14-point underdogs have surrendered an average of just 75 rushing and 272 total yards in two victories, is blunt in his expectations. Notre Dame is going to try to run the ball right down our throats,Ž Mason said. This is going to be a physical ballgame. Thats who they are. They beat teams up. They wear teams down.ŽRunning by committeeAfter losing all-time Vandy rushing leader Ralph Webb (4,178 yards, 32 TDs), the Commodores replaced him with four players: Khari Blasingame, KeShawn Vaughn, Josh Crawford and Jamauri Wakefield. All have reached the end zone. Vaughn (130 yards), who had 93 yards on 11 carries in last weeks 41-10 victory over Nevada, may have the edge on Wakefield (99 yards), Blasingame (80) and Crawford (38). Notre Dames Tony Jones Jr. (106 yards) and Jafar Armstrong (101) share the Irish running duties and have totaled five touchdowns. Jones, who had TD runs of 31 and 1 yards against Ball State, averages 4.8 per carry. Armstrong, a converted receiver who is averaging 3.6 yards per carry, totaled 127 yards (66 rushing, 61 receiving) last Saturday.Tale of three QBsKelly is wary of Shurmur, a four-year starter and son of New York Giants head coach Pat Shurmur. The 6-4, 225-pound senior has completed 67.3 percent of his passes this season for 428 yards, four TDs and no interceptions. He (has) play(ed) a lot of snaps in the SEC,Ž Kelly said of Shurmur, who “gures to surpass the school records of Jay Cutler if he stays healthy. Hes a guy thats going to come in here with a lot of con“dence.Ž Last week in the win over Nevada, Shurmur hit 23 of 32 passes for 258 yards. Kalija Lipscomb caught a career-high 10 passes for 85 yards and two TDs, while 6-4, 255-pound tight end Jared Pinkney had four receptions for 98 yards. Notre Dame cornerback Julian Love thinks Shurmur has similar abilities as Ball States Riley Neal, who threw for 180 yards on 50 attempts as the Cardinals ran 97 plays to Notre Dames 72. Theyre very similar „ big frames, big arms and smart,Ž Love said, and the guy from Vanderbilt, hes a competitor.Ž Mason sees an improving QB in Notre Dame senior Brandon Wimbush despite his three interceptions in a career-best passing effort of 297 yards against Ball State. If he looks up and theres an alley, hes going to take it (and run) as any good quarterback should,Ž Mason said. The place where hes probably improved the most to me is his ability to be accurate down the “eld.Ž COLLEGE FOOTBALL: Irish COLLEGE FOOTBALL: Hurricanes COLLEGE FOOTBALL: SEC COLLEGE FOOTBALL: LonghornsNo. 8 Notre Dame wants to avoid doldrums against Vandy AP PHOTOVanderbilt quarterback Kyle Shurmur (14) congratulates running back KeShawn Vaughn (5) after Vaughn scored a touchdown on a 46-yard run against Nevada Sept. 8. By ERIC OLSONAP COLLEGE FOOTBALL WRITERThe Southeastern Conferences West Division commands the spotlight Saturday, with top-ranked Alabama opening league play at Mississippi, and No. 7 Auburn hosting No. 12 LSU. The Crimson Tide rolled Ole Miss 66-3 last year and head to Oxford as three-touchdown favorites. Dont write off the Rebels, not with Jordan Taamu throwing to the best receiving corps in the nation. There are two nonconference games involving Top 25 teams. No. 4 Ohio State plays No. 15 TCU at AT&T Stadium in Arlington, Texas, and No. 17 Boise State travels to No. 24 Oklahoma State. Things to know about college footballs Week 3:Best gameLSU at Auburn. The stage is set for another thriller. Two years ago, Auburn hung on to win 18-13 when video review showed LSU didnt get off the play resulting in what would have been the winning touchdown before the clock expired. Last year, LSU erased a 20-0 de“cit to win 27-23. LSU quarterback Joe Burrow, good but not great so far, will have to contend with a raucous crowd at Jordan-Hare Stadium and an inspired Auburn defense. Auburn QB Jarrett Stidham will be challenged by a sack-happy LSU defense that features one of the nations top cornerbacks in Greedy Williams. Whichever running back has the better game „ LSUs Nick Brossette or Auburns JaTarvious Whitlow „ could decide this one.Heisman watchDwayne Haskins, QB, Ohio State Haskins put up huge numbers in lopsided home wins over Oregon State and Rutgers. Now lets see what he can do against one of the nations most defensive-minded programs in TCU at AT&T Stadium in Arlington, Texas, just 14 miles from the Horned Frogs campus. Haskins is completing 79 percent of his passes and has totaled 546 yards, nine touchdowns and one interception. If he plays at that level against TCUs 4-2-5 defense, and again in two weeks at Penn State, hell go into October as a serious Heisman contender.Week 3 preview: SEC West heats up with 2 top early matchups AP PHOTOLSU quarterback Joe Burrow (9) scrambles as he looks for a receiver in the second half of an NCAA college football game against Southeastern Louisiana in Baton Rouge, La. Sept 8. By TIM REYNOLDSAP SPORTS WRITERCORAL GABLES, Fla. „ There was honesty from both Toledo and Miami this week. The Rockets arent pretending otherwise: Having the 21st-ranked Hurricanes come into their home Glass Bowl stadium in Toledo, Ohio on Saturday represents one of the biggest events in the 101 years of Toledo football, maybe even the one thatll sit atop the list. The Hurricanes know the Rockets feel that way, and dont sound worried. Its pretty clear that both teams understand the magnitude what can happen on Saturday afternoon. Toledo (1-0) gave Miami (1-1) plenty of problems last season on the Hurricanes home “eld and will be upset-minded yet again this time around. This is a game in which the Rockets have basically everything to gain and very little to lose. Toledo led Miami 16-10 midway through the third quarter of the teams game last season at Hard Rock Stadium before falling 52-30 That got the Hurricanes attention, as do the facts that the Rockets won the Mid-American Conference title a year ago, have posted eight consecutive winning records and have a senior class that, on average, has been part of 10 wins per season. Further complicating matters for Miami is this: The Rockets are coming off an unusual early bye week, meaning theyve had two weeks to get curveballs ready to throw at the Hurricanes. But on the plus side for Miami, the Hurricanes went through something similar two years ago when they went to an amped-up Appalachian State for another game where upset fears were real. Miami won that game 45-10, handling the raucous atmosphere with ease.The dealHeres what Toledo athletic director Mike OBrien said when he took Miamis offer for this home-and-home series, back in 2010: Miami is arguably the highest-pro“le opponent ever to play in the Glass Bowl.Ž Hes right. Its somewhat strange for a school like Miami to initiate a 1-for-1 deal against a non-Power 5 opponent, and the reasoning then-Miami AD Kirby Hocutt used at the time remains unclear. Tell me who we play, and well play,Ž Richt said.Injury watchAhmmon Richards came into this season expected to be Miamis best receiver, and hell have one catch for nine yards after three games. Richards is not playing on Saturday, missing his second straight game with what the Hurricanes have called a bone bruise in his knee. He has been listed as day-to-day, and it is unknown if hell play next week against FIU.Aerial displayToledos offense will spread Miami out all over the “eld, and the Rockets have three wideouts who gave the Hurricanes problems last season. Cody Thompson, JonVea Johnson and Diontae Johnson „ all of whom had a TD catch in Toledos Week 1 win over VMI „ combined to make 18 catches for 259 yards and three touchdowns against Miami a year ago.Toledo excited for chance to play host to No. 21 Miami AP PHOTOMiami head coach Mark Richt walks o the “eld after a timeout during the “rst half an NCAA college football game against Savannah State, Sept. 8, in Miami Gardens, Fla. By JIM VERTUNOAP SPORTS WRITERAUSTIN, Texas „ A Southern California-Texas rematch was supposed to be an early-season blockbuster. With both programs struggling, it feels more like a “ght for survival, and the pressure is mounting to “nd a win to keep their seasons from spinning off course. The No. 22 Trojans (1-1) and Longhorns (1-1) meet Saturday night with both teams facing questions about their quarterbacks and how nervous fans would react will react to another loss. Theres little question about the talent in the Trojans J.T. Daniels, USCs “rst true freshman starting quarterback in a decade. Its more about how he handles the team in another pressure cooker in front of a loud crowd that will likely approach 100,000. Daniels won his debut against UNLV but the offense struggled badly and managed just a “eld goal in a loss last week at Stanford. Now he faces a Texas defense that harassed and hurried Sam Darnold for most of four quarters last season before the Trojans won in double overtime. You just keep playing football,Ž Daniels said. Just because it hasnt gone good to that point doesnt mean it cant go good at any point. It takes one big play and the whole momentum shifts.Ž Count Texas defensive coordinator Todd Orlando among those impressed by what hes seen of Daniels so far. Some of the balls that he throws are better than Sam Darnold did,Ž Orlando said. I mean, he throws a ball and its got a tail of smoke coming off of it. Hes going to be a special, special player.Ž At Texas, the problem has been cleaning up a pattern of mistakes by quarterback Sam Ehlinger „ mostly turnovers „ that have been costly. Ehlingers turnover issues started against USC last season when he had two, including a fumble in the second overtime that doomed the Longhorns in a 27-24 loss, and it would prove to be a season-long problem. He worked to clean up the mistakes in the offseason, then threw two fourth-quarter interceptions in a season-opening loss to Maryland. He had a second-half fumble against Tulsa in a game Texas led 21-0 and held on to win 28-21. Ehlinger had a stellar fourth quarter against Tulsa, directing a time-chewing drive to the Longhorns “nal touchdown. Second-year Texas coach Tom Herman saw a huge victory slip away in overtime in Southern California last season. Hes now 8-7 after 15 games, and Longhorns fans are getting antsy for a big turnaround at a program that hasnt contended for the Big 12 title since 2013.Texas and USC in early-season fight for survival AP PHOTOIn this Aug. 28, photo, Southern California quarterback J.T. Daniels speaks to reporters following his “rst NCAA college football practice after winning the Trojans starting job in Los Angeles.

PAGE 51

Page 8 E/N/C www.yoursun.com The Sun | Saturday, September 15, 2018 TODAY / TONIGHTA thunderstorm in spots Mainly clear and humidHIGH 91 LOW 7840% chance of rain 25% chance of rainMostly sunny, a stray thunderstorm; humid90 / 7640% chance of rain SUNDAY GULF WATER TEMPERATUREClouds and sun, a t-storm in spots; humid91 / 7540% chance of rain MONDAYSome sun with a t-storm in the area; humid92 / 7640% chance of rain TUESDAYClouds and sun, t-storms possible; humid91 / 7435% chance of rain THURSDAYClouds and sun, t-storms possible; humid91 / 7535% chance of rain WEDNESDAY 1 4 5 5 2 1 Trees Grass Weeds Moldsabsentlowmoderatehighvery highabsent 050100150200300500 340-50 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 VENICE89961021029896Air Quality Index readings as of FridayMain pollutant: OzonePunta Gorda through 2 p.m. Friday Sebring through 2 p.m. Friday Venice through 2 p.m. Friday24 hours through 2 p.m. Fri. 0.62Ž Month to date 4.75Ž Normal month to date 3.65Ž Year to date 53.45Ž Normal year to date 40.84Ž Record 3.40Ž (1979) 24 hours through 2 p.m. Fri. 0.00Ž 24 hours through 2 p.m. Fri. 0.00Ž Month to date 2.90Ž Normal month to date 3.59Ž Year to date 35.72Ž Normal year to date 39.43Ž Record 3.40Ž (2001) High/Low 91/76 Normal High/Low 91/74 Record High 95 (1995) Record Low 68 (1969) High/Low 91/74 High/Low 90/75 Normal High/Low 90/73 Record High 99 (1988) Record Low 65 (1968)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. 4.75 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 53.45 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 93 78 s 92 80 s Bradenton 90 80 pc 89 77 t Clearwater 91 81 sh 90 79 t Coral Springs 92 77 t 92 77 t Daytona Beach 95 77 pc 92 76 pc Fort Lauderdale 90 79 t 90 81 t Fort Myers 90 78 t 90 76 t Gainesville 96 77 pc 93 77 pc Jacksonville 97 75 pc 93 75 pc Key Largo 88 77 pc 89 80 t Key West 90 83 s 90 83 t Lakeland 91 77 sh 90 75 t Melbourne 95 77 pc 93 77 t Miami 91 78 t 91 79 t Naples 90 79 t 90 77 t Ocala 94 76 pc 92 75 pc Okeechobee 92 75 t 90 74 t Orlando 93 78 pc 91 77 t Panama City 91 76 s 90 77 s Pensacola 95 75 s 93 76 s Pompano Beach 91 79 t 91 81 t St. Augustine 95 76 pc 92 76 pc St. Petersburg 90 79 pc 90 79 t Sarasota 90 78 t 90 77 t Tallahassee 96 75 s 96 77 s Tampa 93 81 pc 92 77 t Vero Beach 92 76 sh 90 75 t West Palm Beach 91 77 t 91 78 t Punta Gorda Englewood Boca Grande El Jobean Venice High Low High Low Cape Sable to Tarpon Springs Tarpon Springs to Apalachicola Wind Speed Seas Bay/Inland direction in knots in feet chop TIDES MARINEPossible weather-related delays today. Check with your airline for the most updated schedules. Hi/Lo Outlook Delays AIRPORTToday 6:44a 1:05a 9:27p 2:48p Sun. 7:27a 1:36a 11:29p 4:02p Today 5:21a 1:04p 8:04p 11:52p Sun. 6:04a 2:18p 10:06p --Today 4:22a 12:07p ----Sun. 4:53a 1:23p ----Today 7:16a 1:34a 9:59p 3:17p Sun. 7:59a 2:05a --4:31p Today 3:36a 11:43a 6:19p 10:31p Sun. 4:19a 12:57p 8:21p 11:15p SSW 4-8 0-1 Light WNW 7-14 1-2 LightFt. Myers 90/78 storms all day Punta Gorda 92/78 storms all day Sarasota 90/78 storms morning The Sun Rise Set The Moon Rise Set Minor Major Minor MajorThe solunar period schedule allows planning days so you will be fishing in good territory or hunting in good cover during those times. Major periods begin at the times shown and last for 1.5 to 2 hours. The minor periods are shorter. SUN AND MOON SOLUNAR TABLEFirst Sep 16 Full Sep 24 Last Oct 2 New Oct 8 Today 12:57 p.m. none Sunday 1:51 p.m. 12:02 a.m. Today 7:14 a.m. 7:33 p.m. Sunday 7:14 a.m. 7:32 p.m. Today 11:18a 5:06a 11:43p 5:30p Sun. 12:09p 5:57a ---6:21p Mon. 12:34a 6:46a 12:58p 7:10p FLORENCE Monterrey 84/72 Chihuahua 84/62 Los Angeles 85/64 Washington 81/69 New York 77/66 Miami 91/78 Atlanta 91/73 Detroit 84/66 Houston 89/75 Kansas City 87/66 Chicago 82/67 Minneapolis 89/70 El Paso 93/66 Denver 94/61 Billings 78/52 San Francisco 66/54 Seattle 65/55 Toronto 81/65 Montreal 83/65 Winnipeg 68/55 Ottawa 83/61 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: 09/15/18 Today Sun. Today Sun. Today Sun. Today Sun.Albuquerque 89 62 s 90 62 s Anchorage 61 51 pc 58 50 sh Atlanta 91 73 s 84 71 r Baltimore 79 66 sh 78 69 c Billings 78 52 c 79 49 s Birmingham 96 73 s 92 71 s Boise 78 49 s 77 45 s Boston 76 64 pc 79 62 s Buffalo 82 65 pc 84 65 s Burlington, VT 83 65 c 85 66 s Charleston, WV 84 68 sh 77 68 sh Charlotte 78 71 r 76 71 r Chicago 82 67 s 85 67 s Cincinnati 86 69 pc 82 70 pc Cleveland 84 69 pc 84 67 pc Columbia, SC 79 73 r 82 75 r Columbus, OH 87 67 pc 82 69 pc Concord, NH 80 59 pc 82 60 s Dallas 88 73 pc 91 74 t Denver 94 61 s 91 62 s Des Moines 88 67 pc 85 65 s Detroit 84 66 s 84 66 s Duluth 71 61 t 81 66 pc Fairbanks 59 41 pc 55 44 pc Fargo 79 68 pc 87 54 pc Hartford 81 62 pc 81 59 s Helena 76 47 c 77 43 pc Honolulu 86 73 sh 85 75 pc Houston 89 75 t 92 75 t Indianapolis 86 70 pc 85 68 s Jackson, MS 93 73 s 93 71 s Kansas City 87 66 s 86 66 s Knoxville 87 69 pc 75 69 r Las Vegas 101 77 s 101 76 s Los Angeles 85 64 s 83 61 pc Louisville 88 72 pc 84 71 s Memphis 91 73 s 91 70 s Milwaukee 78 63 s 78 64 s Minneapolis 89 70 pc 87 69 s Montgomery 95 73 s 93 72 s Nashville 91 72 s 83 70 s New Orleans 94 78 t 94 79 t New York City 77 66 pc 79 68 s Norfolk, VA 83 74 sh 83 75 t Oklahoma City 83 70 t 84 70 pc Omaha 91 68 s 88 68 s Philadelphia 80 66 pc 82 68 pc Phoenix 109 81 s 105 81 s Pittsburgh 83 65 pc 80 66 pc Portland, ME 72 60 s 76 61 s Portland, OR 68 55 r 66 48 sh Providence 78 62 pc 79 61 s Raleigh 78 70 r 77 71 r Salt Lake City 93 61 s 87 56 s St. Louis 89 71 s 90 70 s San Antonio 82 73 r 88 74 t San Diego 79 69 pc 78 68 pc San Francisco 66 54 pc 68 55 pc Seattle 65 55 r 63 51 r Washington, DC 81 69 sh 79 72 sh Amsterdam 65 52 pc 69 55 pc Baghdad 107 80 s 107 79 s Beijing 79 55 c 80 56 pc Berlin 69 50 pc 72 53 pc Buenos Aires 72 57 r 70 55 r Cairo 90 74 s 92 73 s Calgary 46 31 c 41 29 c Cancun 90 75 t 88 75 pc Dublin 61 54 r 65 49 sh Edmonton 38 30 sn 37 29 sn Halifax 75 57 s 76 62 pc Kiev 77 57 pc 68 48 pc London 70 54 pc 72 56 c Madrid 88 62 pc 85 63 t Mexico City 73 56 t 71 55 t Montreal 83 65 pc 83 65 s Ottawa 83 61 pc 83 63 pc Paris 71 49 pc 76 52 pc Regina 60 46 sh 59 40 r Rio de Janeiro 80 70 t 79 69 pc Rome 81 66 pc 81 65 pc St. Johns 69 54 s 60 47 pc San Juan 88 78 t 87 78 sh Sydney 86 47 s 61 48 s Tokyo 76 72 sh 84 73 sh Toronto 81 65 pc 81 65 s Vancouver 60 53 r 60 51 sh Winnipeg 68 55 c 70 46 shHigh ................... 103 at Thermal, CALow ........................ 22 at Stanley, ID(For the 48 contiguous states yesterday)85On Sept. 15, 1991, a cold northerly wind brought 5 inches of snow to Rand, Colo. Q: On an average summer day, the air over the U.S. holds how much water?A: 40 trillion gallons Port Charlotte Tampa Bradenton Englewood Fort Myers Myakka City Punta Gorda Lehigh Acres Hull Arcadia Bartow Winter Haven Plant City Brandon St. Petersburg Wauchula Sebring Lake Wales Frostproof La Belle Felda Lake Placid Brighton Venus Longboat Key Placida Osprey Limestone Apollo Beach Venice Ft. Meade Sarasota Clearwater Boca Grande Cape Coral Sanibel Bonita Springs Shown is todays weather. Temperatures are todays highs and tonights lows. North Port 91/78 91/76 91/76 90/76 92/77 93/76 91/76 91/75 91/76 93/81 90/80 89/80 89/79 90/78 91/77 92/78 91/77 92/78 92/78 91/77 92/77 92/78 93/78 90/79 91/77 89/81 90/79 89/78 92/77 92/79 89/79 91/76 90/78 91/81 88/81 90/78 91/78 91/78Forecasts and graphics provided by AccuWeather, Inc. 2018 PGA CHAMPIONS TOUR: The Ally ChallengeGRAND BLANC, Mich. (AP) „ Brandt Jobe capped a fast start with an eagle in tour golfs return to Warwick Hills and shot a 7-under 65 on Friday to take the “rstround lead in The Ally Challenge. Coming off a break since the Senior British Open, Jobe played his “rst seven holes in 6 under, making the eagle on the par-5 16th. Ive had a lot of weeks off,Ž Jobe said. Always expect to come back a little rusty. Today was good, ball-striking was really good, made a few putts, hit a lot of fairways and a lot of greens and kind of made it easy on myself.Ž A six-time winner on the Japanese tour, he won last year in Iowa for his lone PGA Tour Champions title. The course is good. Its in great shape,Ž Jobe said. Its like we remember. Its tight and running and its getting good. If it gets a little “rm, its going to get even more dif“cult.Ž Vijay Singh, a threetime winner at Warwick Hills in the PGA Tours defunct Buick Open, was a stroke back with Jeff Maggert and Esteban Toledo. Tiger Woods won the last Buick Open in 2009. Drove the ball pretty good,Ž Singh said. I dont think I missed too many fairways. If you drive the ball over here good, youre going to give yourself a lot of birdie opportunities. I putted well, too. I made some pretty nice birdie putts. If you drive it well and putt well, youre going to shoot a good number.Ž Maggert eagled the par4 14th and par-5 16th, but dropped a stroke on the par-3 17th. The course is the same as it was,Ž Maggert said. Its a great course. The greens have always been some of the best greens we ever putted and thats why you see a lot of low scores here.Ž Tom Lehman was at 67 with Lee Janzen, Paul Broadhurst, David Toms and David McKenzie. It was really a beautiful day, a gorgeous day for golf,Ž Lehman said. Almost no wind, greens are perfect, so it is just like I remember. The course played beautifully. Its nice to be back here and support the community. To go back to places you know so well and enjoy so much is a great thing.Ž Fred Couples, the 1994 Buick Open winner, had a 69. Two-time Warwick Hills winner Kenny Perry opened with a 70. Bernhard Langer and Mark Calcavecchia also shot 70. Senior newcomer Darren Clarke was at 71 with Scott McCarron, the winner two weeks ago in Calgary, Alberta. John Daly withdrew on his ninth hole because of a neck and shoulder problem. He was 5 over for the eight holes he completed. NASCARBy GREG BEACHAMAP SPORTS WRITERLAS VEGAS „ Martin Truex Jr. could have been down this week while he prepared for the start of the NASCAR playoffs. After all, his race team is going out of business soon, and nobody has con“rmed where hell drive next year. Instead, the defending Cup series champion was excited as he returned to Las Vegas. Furniture Row Racings days are de“nitively numbered, but he wants the entire crew to seize the opportunity to go out with a once-in-alifetime bang. I feel like were in a great place,Ž Truex said. We de“nitely want to repeat, no question about it.Ž The 10 playoff races to end the NASCAR season are also a long farewell for Furniture Row, the plucky underdogs who somehow won it all last year. Owner Barney Visser is closing up shop „ but not before Truex gets a shot at repeating his 2017 achievement, starting Sunday at Las Vegas Motor Speedway. Truex knows that the only thing more improbable than last years championship run by a one-car team from Colorado would be a second title under even more dif“cult circumstances. I think you could take it one of two ways,Ž Truex said. You could hang your head down and say, This sucks. Why are we in this position? and get mad at the world, or you can look at each other and say, Lets go do this. I think all of us, we look at that and say, Hell yeah. Lets go do this. Lets send Barney out on top and lets give him the best going-away gift that we ever could.Ž Truex is gunning for the “rst repeat Cup championship run since Jimmie Johnson got his “fth straight in 2010. Truex and crew chief Cole Pearn have a genuine chance to pull it off: Their car has been in a three-man derby with Kyle Busch and Kevin Harvick atop the standings for most of the season, with Truex winning four races and posting 15 top-5 “nishes. But its all bittersweet as one of the most incredible success stories in recent motorsports history comes to an end this winter with the end of Furniture Row. The Rocky Mountain team created as a self-described hobby by Visser stunningly became NASCARs best last season, with Truex winning eight races and snatching the title from the giants of the sport. But earlier this month, Visser announced his decision to shut down Furniture Row due to a combination of “nancial constraints and a desire to spend more time enjoying life. It takes so much to keep these race teams going,Ž Truex said. Especially a small team like ours, with the way we were having to do things, it was a high stress level, I would say.Ž Although the team is taking small steps toward its end, such as discontinuing shop tours in Denver this week, Truex said he isnt worried about any key employees taking other jobs during the playoff stretch. He also expects Visser to spend whatever is necessary to make sure they can compete until the end. Joe Gibbs Racing is the most popular pick in the paddock to be the next team for Truex and Pearn. Almost everyone expects Truex to get the No. 19 Toyota currently piloted by Daniel Suarez.Truex craves big finish at Furniture Row Jobe leads in tour golfs return to Warwick Hills AP PHOTOIn this Aug. 10 photo, Martin Truex Jr. watches times during quali“cations for a NASCAR Cup Series auto race at Michigan International Speedway in Brooklyn, Michigan.

PAGE 52

LindaAJohnson;JPaschkeA Source:FactSet GlaxoSmithKlines new shingles vaccine is racking up sales well beyond expectations. It couldnt come at a better time. The British drugmaker is steadily losing revenue from former top seller Advair, the blockbuster asthma inhaler that brought in $8.7 billion in 2013. Demand for price discounts has already cut that by half, and U.S. competition should intensify soon, likely slashing revenue even more. Meanwhile, sales are dropping for some other older prescription drugs and GSKs consumer health products. Sales of the Shingrix vaccine are soaring, hitting $363 million in the first half of 2018, because its far more effective than rival Mercks older vaccine, Zostavax, says Damien Conover, director of health care stock research at investment firm Morningstar. Conover says its unlikely Shingrix sales will fully offset Advairs decline, but he expects GSKs popular HIV medicines and several newer respiratory products including Anoro and Trelegy inhalers to boost revenue over time. He expects GSK shares to rise significantly from their current $39 level. We see the stock as undervalued,Ž says Conover, adding that it offers a strong dividend.Glaxo gets a shot in the armGlaxos product salesBreathing easier? Sales of drugmaker GlaxoSmithKlines crucial Advair inhaler keep falling. But strong sales of its new shingles vaccine and its HIV drugs should soon boost total sales. $01020304050 Total sales $012345678 HIV medicines Shingrix shingles vaccine Advair asthma inhaler2017 2018 2019 2020 2021 estimates in billions Source: Morningstar *as of Sept. 11 Stan Choe; Alex Nieves € APIt  s been years since the U.S. stock market was clearly this much better than the rest of the world. Surging corporate profits, a strengthening job market and a solid economy mean U.S. stock funds have continued to hit record heights this year. But from Latin America to Europe to Asia, other markets are heading in the opposite direction. That  s put U.S. stock funds on pace for their widest split in performance from international stock funds in years. Emerging-market stock funds have struggled the most. In a group comprising a couple dozen countries there are many causes for that, but one common thread is that higher interest rates in the U.S. are attracting investor dollars that otherwise might have gone into emerging-market assets. European and Japanese stock funds, meanwhile, have soured over worries about softer economic growth. Such a disparity in performance could frustrate investors who moved money from U.S. stock funds into international funds in recent years. But it  s also an example of the benefits of diversification. With luck, the next time U.S. stock funds struggle, international stock funds will be moving in their own direction.U.S. stands alone, again -20 0 20 40%  18*  17  16  15  14Average mutual-fund returns, by categoryTop of the worldU.S. stock funds are once again dominating global returns and have done far better than other markets this year. U.S. large-cap blend Emerging markets Europe Japan -15 -10 -5 0 5 10% 2018* 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 Small-cap stocks Oil 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. 131.5 1.5 1.2 0.0 1.0 -0.2 -0.2 0.4 -0.3 1.2 -0.1 0.3 0.0 1.8Copper made the biggest gains this week, but remains the year  s worst Derby performer. Technology and health care stocks also made big gains, while investment grade bonds slipped. $1,000Derby StocksBonds Commodities% $1,196 1,146 1,135 1,126 1,101 1,055 1,047 1,023 986 964 938 923 898 813AP PwSh Base Met Short BOS 22.02 +5.20 +30.9 ... +36.9 PwSh Base Met DbSht BOM 7.36 +1.36 +22.7 -25.7 -18.2 Direx Russia Bull3x RUSL 34.46 +4.63 +15.5 +3.3 -30.5 Direxion Mexico Bull MEXX 20.40 +2.40 +13.3 +5.7 -31.1 DB FI Gbl HiYld2023 FIEG 165.00 +15.00 +10.0 +10.0 +4.1 Velocity Daily Inv EXIV 35.73 +3.23 +9.9 +7.5 +3.6 Direx S&P O&G Bull GUSH 34.39 +3.11 +9.9 +10.8 +74.8 Rex Volmx In Vx Wk F VMIN 3.42 +0.29 +9.3 +2.4 -85.3 Etracs 2x WFgo xEn LMLP 16.63 +1.26 +8.2 -2.9 +22.2 Direx Aero & Def Bul DFEN 60.71 +4.42 +7.9 +13.7 +80.3 Direx SKorea Bull KORU 37.25 +2.59 +7.5 +8.0 -16.5 Direx JapanBull3X JPNL 65.85 +4.60 +7.5 +3.0 +6.6 Dirx Dly NG Bull3x GASL 19.67 +1.32 +7.2 +1.2 +2.9 CS VS Inv Vix MTerm ZIV 80.83 +5.44 +7.2 +2.6 +9.3 Direxion DvMktBull3x DZK 69.30 +4.30 +6.6 +1.1 -6.0 ProShs Short VIX ST SVXY 14.59 +0.86 +6.3 +3.4 -83.1 Direx Euro STOXX 50 EUXL 19.92 +1.18 +6.3 -6.0 -22.2 iShares Turkey TUR 21.98 +1.24 +6.0 +3.4 -49.1 Direxion EngyBull 3x ERX 34.67 +1.95 +6.0 +6.1 +32.2 Direx Euro Bull 3x EURL 31.65 +1.75 +5.9 +2.9 -8.9 Direx Homebld Bull NAIL 52.85 +2.76 +5.5 +3.5 +9.5 Direxion TechBull 3x TECL 163.93 +8.47 +5.4 +6.7 +87.1 SPDR S&P O&G EqSv XES 16.08 +0.80 +5.2 +1.8 +6.7 VanEck Vectors Russ RSX 20.18 +1.00 +5.2 +1.7 -4.4 Direxion Transp Bull TPOR 40.91 +2.02 +5.2 +8.9 +56.8 Direxion Indsut Bull DUSL 38.26 +1.78 +4.9 +9.8 +38.1 Barclays Enh Europe FLEU 137.45 +6.32 +4.8 -3.1 -9.0 ProShs UltMSCI Japan EZJ 39.57 +1.80 +4.8 +1.9 +6.0 iShs MSCI Russia ERUS 32.27 +1.46 +4.7 +1.5 +0.5 Etrac AlerianInfra MLPB 24.82 +1.12 +4.7 ... +6.1 iShares Chile ECH 44.25 +1.98 +4.7 +0.4 -6.1 ProSh Ultra O&G DIG 41.03 +1.72 +4.4 +4.2 +27.0 VanEck Vec Oil Svc OIH 24.21 +1.01 +4.4 +0.8 +1.7 UBS 3x Long Crude WTIU 34.44 +1.46 +4.4 +17.7 +138.0 USCF Oil USOU 66.79 +2.83 +4.4 +16.9 +146.2 ProShs UltraPro QQQ TQQQ 69.01 +2.94 +4.4 +6.3 +79.6 ProShs Crude OILU 53.98 +2.22 +4.3 +17.8 +135.8 iShs Oil Equip & Svc IEZ 34.63 +1.40 +4.2 +1.4 +5.7 ProShs Ult MSCI EAFE EFO 39.73 +1.60 +4.2 +0.6 -2.6 Citigp Vel Long Crde UWT 36.48 +1.48 +4.2 +17.1 +142.5 $CHG PCT RETURN FUNDS TICKER FRI 1WK 1WK 1MO 1YR Banks and financial companies rose Friday as interest rates climbed. The design software company  s profit and sales were greater than analysts expected. The restaurant and arcade chain reported a larger-than-expected profit and said it will start paying quarterly dividends. Wall Street capped a solid week Friday with an uneven finish. The S&P 500 and Dow Jones Industrial Average eked out slight gains. The Nasdaq composite inched lower. Gains in banks and industrial companies offset losses in health care and apparel stocks. 40 50 60 $70 JS JA Dave & Buster  sPLAY Close: $62.05 4.53 or 7.9% $37.85$62.86 Vol.: Mkt. Cap: 5.5m (6.7x avg.) $2.4 b 52-week range PE: Yield: 21.5 ... 220 240 260 $280 JS JA Adobe SystemsADBE Close: $274.69 6.17 or 2.3% $143.95$277.61 Vol.: Mkt. Cap: 6.1m (2.3x avg.) $134.5 b 52-week range PE: Yield: 63.3 ... 280 300 320 $340 JS JA SVB FinancialSIVB Close: $319.29 4.48 or 1.4% $167.99$333.74 Vol.: Mkt. Cap: 325.8k (0.8x avg.) $17.0 b 52-week range PE: Yield: 24.5 ... Best Stocks One MonthBEST LARGE-CAP STOCKS Tilray Inc TLRY 109.05 40.0 255.3 ... ... ... Adv Micro Dev AMD 32.72 19.5 65.5 149.4 cc ... Exact Sciences Corp EXAS 76.27 -1.2 56.2 82.3 dd ... Pinduoduo Inc ADS PDD 26.34 34.6 38.6 ... ... ... Veeva Systems Inc VEEV 106.92 4.8 26.2 85.2 cc ... Wayfair Inc W 149.92 12.0 25.7 82.8 dd ... Square Inc SQ 90.82 0.9 24.6 228.2 ... ... Momo Inc MOMO 47.37 4.9 24.2 25.6 ... ... Ecopetrol SA EC 25.15 12.7 22.7 172.7 ... 0.6 Splunk Inc SPLK 125.37 0.0 21.2 85.9 dd ... Atlassian Corp plc TEAM 94.18 8.2 20.7 176.2 dd ... CNOOC Ltd CEO 184.62 5.8 19.4 62.9 ... 2.7 Ulta Salon Cosmetics ULTA 279.10 -2.3 18.7 23.9 29 ... Discovery Inc C DISCK 29.55 14.8 18.6 46.4 15 ... Fortinet Inc FTNT 90.35 5.6 18.1 137.0 cc ... lululemon athletica LULU 153.71 1.9 18.1 151.4 69 ... Activision Blizzard ATVI 81.27 10.5 17.5 23.5 46 0.4 Sarepta Thera SRPT 152.76 7.0 17.3 235.4 dd ... FRIDAY %CHG %CHG %RTN COMPANY TICKER CLOSE 1WK 1MO 1YR PE YLDBEST MID-CAP STOCKS Mercantil Bank Hld A MBNAA 14.56 -2.8 142.7 ... ... ... Cronos Group Inc CRON 10.38 -13.4 58.7 433.1 ... ... Glaukos Corp GKOS 61.69 0.3 53.6 51.9 ... ... Invitae Corp NVTA 15.58 11.7 52.6 44.7 dd ... Tricida Inc TCDA 35.60 -2.3 49.9 ... ... ... Stitch Fix Inc SFIX 49.33 10.3 49.8 ... ... ... Aurora Mobile Ltd AD JG 8.50 8.6 42.9 ... ... ... Tandem Diabetes Cre TNDM 47.63 5.4 40.6 813.8 dd ... Geron Corporation GERN 5.46 -10.2 39.3 163.3 dd ... AeroVironment Inc AVAV 116.51 16.0 37.9 127.6 54 ... Cloudera Inc CLDR 18.57 5.8 36.6 -4.6 dd ... NovoCure Ltd NVCR 48.30 2.3 36.2 124.8 dd ... Malibu Boats Inc MBUU 53.01 1.2 34.2 91.3 39 ... K2M Group Holdings KTWO 27.30 -0.4 33.6 20.3 dd ... Revlon Inc REV 22.85 -1.1 32.1 28.3 dd ... Aptinyx Inc APTX 30.03 7.3 31.7 ... ... ... Integr Dev IDTI 47.08 10.4 31.0 74.4 49 ... Okta Inc OKTA 72.13 0.3 30.6 145.2 dd ...BEST SMALL-CAP STOCKS Affimed NV AFMD 4.55 0.0 184.4 106.7 dd ... ProQR Therapeutics PRQR 20.80 31.6 171.9 218.1 dd ... Seven Stars Cloud Gp SSC 4.95 15.1 151.3 238.9 dd ... Invuity Inc IVTY 7.35 27.8 101.4 -11.5 dd ... RumbleOn Inc B RMBL 10.70 12.2 74.6 31.5 ... ... Inseego Corp INSG 4.22 11.1 67.5 234.9 dd ... Leju Holdings Ltd LEJU 2.26 18.9 67.4 41.0 dd ... Kiniksa Pharmaceut KNSA 26.48 -1.9 66.1 ... dd ... Scholar Rock Hldg SRRK 24.94 8.7 65.9 ... dd ... Strata Ski Sciences SSKN 3.49 22.5 64.6 125.0 dd ... LiqTech Intl LIQT 1.70 4.9 61.9 321.4 dd ... Synlogic Inc SYBX 12.38 -4.5 61.2 -41.0 dd ... ShotSpotter Inc SSTI 62.81 8.1 54.7 454.5 ... ... MannKind Corp MNKD 1.65 -7.3 54.2 -24.3 dd ... CareDx Inc CDNA 26.16 2.6 51.4 859.0 dd ... 3PEA International TPNL 4.63 42.2 50.8 825.5 ... ... Amer Outdoors Brands AOBC 15.34 4.4 49.8 6.1 41 ... Bovie Medical BVX 7.24 15.7 49.0 134.8 dd ...Industry Rankings 1. Industrials 1.9 3.7 5.1 ^%@! | 998653 16.1 2. Consumer Services 0.8 3.6 5.6 ^%@! | 999986321 27.7 3. Health Care 1.0 2.5 9.0 ^%@! | 997654 14.7 4. Technology 1.7 2.4 3.8 ^%@! | 999987542 28.9 5. Oil & Gas 2.2 2.2 0.0 ^%@! | 9965421 13.3 DJ Total Market index 1.2 1.9 4.3 ^%@! | 99871 16.4 6. Telecommunications 3.0 0.8 7.4 ^%@! | 741 1.7 7. Basic Material 0.1 0.6 -1.7 ^%@! | 876541 5.8 8. Financials 0.1 0.2 3.1 ^%@! | 99642 12.9 9. Consumer Goods 1.9 -0.1 0.6 6521 | -1.2 10. Utilities 0.4 -0.6 8.6 ^@51 | -0.4 PERCENT CHANGE %RTN INDUSTRY 1WK 1MO 1QTR 1YR Water 1.3 0.1 11.1 (^@! | 751 9.1 Pure Cycle Corp PCYO -0.6 +5.8 +17.7 (^@! | 9973 +64.5 Calif Water Svc CWT +1.8 +3.5 +7.5 (^@! | 8432 +15.8 Consol Water Co Inc CWCO -0.4 +2.9 +9.2 (^@! | 85431 +17.5 Amer States Water AWR +0.4 +1.6 +8.2 (^@! | 87541 +24.2 Middlesex Water MSEX +3.1 +1.6 +13.8 (^@! | 8754 +24.0 Multiutilities -0.1 -0.1 8.5 (!62 | -3.8 CenterPoint Energy CNP +1.4 +2.2 +11.7 (^!1 | -0.2 Sempra Energy SRE +1.6 +1.6 +6.1 (^@! | 5432 +3.4 Ameren Corp AEE +0.1 +1.0 +14.8 (^@! | 83 +14.7 WEC Energy Group WEC +0.4 +0.8 +13.5 (^@! | 753 +9.4 Vectren Corp VVC -0.5 -0.3 +0.1 (^@! | 754321 +10.6 Electricity 0.6 -0.7 8.5 (^!1 | -0.2 Ormat Technologies ORA +6.1 +9.3 +8.7 (%52 | -2.1 NRG Energy Inc NRG +4.1 +6.7 +8.6 (^@! | 987632 +54.0 TerraForm Power TERP +7.5 +5.2 +2.4 (^@! | 71 +7.3 Vistra Energy Corp VST +3.8 +4.1 -1.7 (^@! | 954321 +31.9 PG&E Corp PCG +2.6 +3.8 +16.8 9621 | -32.4 Gas Distribution -0.2 -1.3 8.6 (^@! | 61 3.7Marathon Petroleum MPC +2.2 +9.4 +14.7 (^@! | 9964 +61.4 CVR Rening LP CVRR -1.5 +6.4 -13.5 (^@! | 99983 +147.7 Antero Resources AR +8.3 +6.3 -4.6 *&$@!754 | -9.8 Exxon Mobil Corp XOM +1.3 +6.0 +2.8 (^@! | 7 +7.2 Hess Corp HES +5.4 +5.9 +9.9 (^@! | 992 +57.2Utilities 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 15, 2018 2 0 1 8 0 9 1 5 m m 0 1 p d f 1 1 4 S e p 1 8 2 3 : 5 8 : 1 3

PAGE 53

A -:A-MarkPM Q AMRK .32 2.4 58 18.83 10.39 14 13.45 39 13.90 13.00 -.03 -8.2tAAC Hldgs N AAC 13.06 7.07 158 7.35 840 7.79 7.07 -.43 -18.3 AAON Q AAON .32f .8 51 43.30 29.05 127 40.20 694 40.45 38.45 +.80 +9.5 AAR N AIR .30 .7 99 49.05 34.88 660 42.76 1460 46.65 42.00 -3.33 +8.8 ABB Ltd N ABB .76e 3.2 28.67 21.22 2902 23.96 10181 24.09 23.11 +.81 -10.7 ABM N ABM .70 2.0 22 44.70 28.17 662 34.69 3269 34.95 33.11 +.94 -8.0 AC Immun n Q ACIU 17.40 7.57 58 8.10 434 8.62 7.66 -.01 -36.7sACI Wwde Q ACIW 28.78 20.23 390 28.93 1788 28.98 27.93 +.64 +27.6 ACM Rsc n Q ACMR 15.60 4.74 32 11.69 241 13.57 11.05 -1.78 +122.7sACNB Cp Q ACNB .92 2.3 21 41.45 26.45 11 39.30 60 41.45 35.90 +3.50 +33.0 ADT Inc n N ADT 9.60 6.93 1302 8.56 8675 8.89 8.44 -.24 +9.5 AES Corp N AES .52 3.8 11 14.11 9.86 6853 13.55 41708 13.64 13.00 +.44 +25.1sAFLAC s N AFL 1.04 2.2 15 47.15 40.55 2452 47.21 12118 47.28 46.20 +.39 AG MtgeIT N MITT 2.00f 10.8 9 19.95 16.31 154 18.55 657 19.00 18.21 -.39 -2.4 AG Mtg pfA N MITTpA 2.06 8.0 26.00 24.88 1 25.60 8 25.72 25.42 -.11 +1.0 AG Mtg pfB N MITTpB 2.00 7.9 25.79 24.50 2 25.21 15 25.46 25.21 -.16 -.5 AGCO N AGCO .60 1.0 25 75.95 56.36 821 58.49 3124 61.20 58.15 -1.95 -18.1 AGNC Inv Q AGNC 2.16 11.4 5 21.94 17.84 3125 18.89 24896 19.22 18.68 -.22 -6.4 AGNC pfB Q AGNCB 1.94 7.5 26.87 25.28 21 25.95 63 25.95 25.87 +.07 +.4 AGNC pfC Q AGNCN 1.75 6.7 26.79 24.95 137 26.30 207 26.35 26.14 -.04 +2.3 AH Belo N AHC .32 7.1 5.80 4.25 7 4.50 109 4.60 4.45 -.05 -6.3 AK Steel N AKS 20 6.80 4.00 10561 4.37 56457 4.49 4.10 +.18 -22.8 ALJ Reg n Q ALJJ 3.75 1.42 13 1.78 83 1.91 1.75 -.03 -43.5 AMAG Ph Q AMAG 26.10 11.93 548 22.45 2248 24.65 22.40 -1.30 +69.4sAMC Ent N AMC .68m 3.4 20.45 10.80 5149 19.80 9945 21.30 19.45 -.10 +31.1 AMC Net Q AMCX 12 69.02 46.89 263 64.06 1687 64.80 62.39 +.91 +18.5 AMCON A DIT .72 .9 19 100.00 80.95 1 83.25 1 88.50 83.25 -3.56 -14.9 AMN Hlth N AMN 21 68.20 37.05 918 52.55 3222 56.30 51.80 -3.30 +6.7sANGI Hme Q ANGI 23.47 10.24 570 23.26 2919 23.95 21.21 +1.67 +122.4 ANI Ph h Q ANIP 22 74.70 49.25 86 53.62 372 56.79 53.25 -2.53 -16.8 ARC Docu N ARC 20 4.84 1.62 227 2.93 1434 3.30 2.90 -.29 +14.9 ARC Grp Q ARCW 2.95 1.80 8 1.95 33 2.15 1.90 -.03 -7.1 ARCAbio rs Q ABIO 2.00 .45 192 .53 1538 .60 .51 -.03 -60.7 ASA Gold N ASA .04e .5 12.71 8.18 69 8.51 459 8.67 8.18 +.11 -24.8 ASLAN n Q ASLN 10.44 5.08 1 7.66 7 8.14 7.61 -.24 +36.5 ASML Hld Q ASML 1.71e .9 35 221.66 160.00 1094 184.35 8255 187.71 172.69 +3.48 +6.1 ASV Hld n Q ASV 10.80 4.75 10 5.81 41 6.35 5.77 -.49 -42.8 AT&T Inc N T 2.00 6.0 7 39.80 30.13 32706 33.60 172438 33.69 32.20 +1.48 -13.6 AT&T 66 n N TBB 26.72 24.13 167 24.94 740 24.99 24.86 +.01 -4.4 ATA Inc Q ATAI 3.37 .40 81 1.33 1868 1.72 1.11 -.39 +193.0 ATN Intl Q ATNI .68 .9 75.94 49.34 96 72.93 272 75.30 72.23 -.50 +32.0 A10 Ntwks N ATEN 8.25 5.63 334 6.38 1393 6.82 6.37 -.18 -17.4 AU Optron N AUO .18e 4.76 3.40 363 4.30 2249 4.31 4.11 +.08 +16.2 AV Homes Q AVHI 6 22.03 15.25 154 21.43 1593 21.50 21.35 -.03 +28.7 AVX Cp N AVX .46 2.4 21.48 14.51 175 19.29 1580 19.74 19.02 -.22 +11.5 AXA EqH n N EQH .13p 23.21 19.90 1186 22.25 5751 22.71 22.14 -.08 +4.0 AXT Inc Q AXTI 20 10.75 5.80 280 7.35 1455 7.44 6.95 +.05 -15.5 AZZ Inc N AZZ .68 1.3 23 56.05 39.50 69 53.65 494 54.60 53.01 -.25 +5.0sAarons N AAN .12 .2 12 52.70 34.29 417 52.23 2196 52.70 50.53 +1.62 +31.1sAbbottLab N ABT 1.12 1.6 29 68.54 51.37 4154 68.42 21105 68.82 66.11 +2.21 +19.9 AbbVie N ABBV 3.84 4.0 17 125.86 83.19 3384 95.68 18657 96.40 92.04 +1.51 -1.1 AbeonaTh Q ABEO 22.75 10.50 337 14.35 2055 14.70 13.35 +.70 -9.5 AberFitc N ANF .80 4.0 12 29.69 11.62 2006 20.17 11489 21.11 19.77 +.11 +15.7tAbdAsPac A FAX .42 10.1 5.22 4.08 674 4.14 4403 4.18 4.08 +.04 -15.2 AbdAustEq A IAF .70e 12.0 6.77 5.66 33 5.82 284 5.88 5.67 +.14 -8.6tAbdnChile A CH .58e 8.7 9.64 6.50 164 6.65 742 6.77 6.50 +.04 -25.5 AbdGlbInc A FCO .84 10.1 9.48 7.80 16 8.30 117 8.39 8.01 +.25 -5.9 AbdGChina N GCH .03e .2 14.02 11.57 12.37 -.7tAbdJapnEq N JEQ .48e .7 9.89 8.06 3 8.21 56 8.23 8.06 +.13 -9.0 Ability rs Q ABIL 14.55 2.14 66 3.38 477 3.67 3.08 -.04 -23.3 Abiomed Q ABMD 450.93 154.64 397 395.67 2203 399.12 378.57 +18.18 +111.1 Abraxas Q AXAS 3.27 1.61 983 2.31 4673 2.35 2.14 +.16 -6.1 AcaciaC n Q ACIA 50.08 24.72 797 39.38 2043 40.71 38.24 -.33 +8.7tAcaciaTc Q ACTG .50 14.9 5.50 3.05 147 3.35 961 3.70 3.05 -.15 -17.3 AcadiaHlt Q ACHC 16 49.05 26.92 999 35.95 6467 39.15 35.54 -2.94 +10.2 AcadiaPh Q ACAD 41.20 12.77 1424 13.88 9466 14.17 13.17 -.16 -53.9 AcadiaRlt N AKR 1.08 3.8 49 30.63 21.34 345 28.19 1864 28.82 27.97 -.24 +3.0 Acasti g rs Q ACST 3.36 .43 55 .54 708 .61 .52 -.05 -42.4 AccelrDiag Q AXDX 30.35 16.75 227 21.45 971 22.70 20.35 -.90 -18.1 Acceleron Q XLRN 54.34 32.53 227 52.04 1655 52.86 49.70 +.99 +22.6sAccenture N ACN 2.66 1.5 28 172.51 132.27 2143 171.64 10295 172.51 169.23 +2.57 +12.1 AccessNt Q ANCX .64f 2.3 24 30.99 24.85 53 27.35 287 27.95 26.57 -.52 -1.8 AccoBrds N ACCO .24 2.0 21 14.63 10.78 323 12.15 1557 12.40 11.95 +.10 -.4 Accuray Q ARAY 6.15 3.20 317 3.80 1967 4.10 3.75 -11.6 AcelRx Q ACRX 5.75 1.55 662 3.40 2511 3.50 3.20 +.15 +67.9 AcerTh rs Q ACER 34.10 8.55 48 31.31 259 32.75 29.00 +1.15 +126.1 AcetoCorp Q ACET .04 1.4 11.98 2.22 277 2.88 1242 3.35 2.85 -.35 -72.1tAchaogen Q AKAO 17.64 4.47 713 4.47 3057 5.14 4.41 -.57 -58.4tAchvLfS rs Q ACHV 38.45 2.67 48 2.68 257 3.00 2.56 -.22 -80.0 Achillion Q ACHN 4.82 2.33 649 3.19 4351 3.44 3.17 -.08 +10.8 AclarisTh n Q ACRS 28.93 14.12 115 15.29 695 15.72 14.71 +.01 -38.0 AcmeU A ACU .44 2.0 21 26.45 18.51 5 21.82 21 22.84 21.42 +.12 -6.8tAcordaTh Q ACOR 32 36.35 15.60 789 17.25 11850 27.85 15.60 -10.30 -19.6 AcornInt rs N ATV 38.86 13.21 8 20.00 29 21.81 18.87 -1.88 +13.4 ActiniumP A ATNM .85 .33 509 .70 3968 .71 .61 +.04 +5.4 Act Rep n N GOP 23.61 19.73 22.40 +4.3 Act Dem n N DEMS 21.58 20.01 21.08 -.8 Act TxR n N TAXR 23.79 19.42 2 23.06 22 23.15 22.93 +7.9sActivsBliz Q ATVI .34f .4 46 81.64 57.29 5997 81.27 41777 82.03 73.25 +7.70 +28.3sActuant N ATU .04 .1 30.10 21.50 333 29.50 1517 30.10 28.95 -.15 +16.6 Acuity N AYI .52 .3 18 186.99 109.98 840 159.10 4151 162.00 148.83 +2.69 -9.6 Acushnet n N GOLF 27.87 16.33 143 26.56 672 27.18 26.35 -.22 +26.0sAcxiom Q ACXM 95 47.72 18.60 1138 48.53 2753 49.40 45.23 +3.31 +76.1 AdamasPh Q ADMS 44.00 17.68 399 21.88 1432 23.25 21.72 -.95 -35.4 AdamisPh Q ADMP 5.85 2.20 311 3.05 2188 3.25 2.95 -30.7sAdaDvsEq N ADX 1.32e 1.2 16.59 14.30 97 16.55 757 16.59 16.40 +.13 +10.1 AdamsNR N PEO 1.32e 1.0 21.48 17.27 84 19.51 305 19.57 19.15 +.29 -1.7 AdmRsc A AE .88 1.9 50.59 34.37 4 45.30 31 46.07 44.16 -.20 +4.1 Adaptim n Q ADAP 14.63 6.60 408 11.07 1911 11.40 10.00 +.49 +65.7 AddusHmC Q ADUS 52 71.78 30.95 150 69.15 692 69.45 66.63 +2.25 +98.7 ADDvtgTch Q AEY 2.33 1.21 8 1.40 37 1.44 1.40 -.04 -4.8tAdecaogro N AGRO 11.15 6.93 529 7.44 3397 7.56 6.93 -.05 -28.0 AdestoTc n Q IOTS 10.80 4.70 322 6.30 2162 6.43 5.70 +.55 -2.3tAdialPh n Q ADIL 4.40 2.51 6 2.75 151 3.45 2.51 -.15 -32.1tAdient n N ADNT 1.10 2.6 86.42 40.08 1794 43.06 7062 43.40 40.08 +2.42 -45.3 AdmaBio Q ADMA 6.96 2.01 128 6.26 676 6.58 6.11 -.04 +95.0sAdobeSy Q ADBE 57 270.94 143.95 6159 274.69 20581 277.61 260.79 +13.82 +56.8tAdomani n Q ADOM 13.31 .45 574 .64 4426 .66 .45 +.07 -85.5 AdtalemGl N ATGE .36 .8 18 56.45 30.71 271 44.85 2095 46.20 43.80 -1.15 +6.7 Adtran Q ADTN .36 1.9 25.10 13.95 228 18.75 1783 19.30 16.30 +1.85 -3.1 AduroBio n Q ADRO 11.90 5.10 257 6.75 1505 7.45 6.25 -.30 -10.0 AdvAuto N AAP .24 .1 29 170.91 78.81 991 165.45 4735 169.09 165.19 -1.83 +66.0sAdvDisp n N ADSW 27.93 21.50 240 27.25 2080 27.93 26.71 -.45 +13.8 AdvDrainS N WMS .32 1.0 27 33.50 17.90 180 31.90 1287 32.55 31.05 -.35 +33.8 AdvEmis n Q ADES 1.00 8.8 2 12.20 7.00 33 11.37 207 11.40 11.13 +.04 +17.7tAdvEnId Q AEIS 15 95.00 51.94 329 53.69 2161 56.57 51.94 -2.38 -20.4sAMD Q AMD 34.14 9.04 217252 32.72 1044259 34.14 27.84 +5.34 +218.3 Advansx n N ASIX 46.51 32.29 368 34.35 1153 35.21 33.00 -.36 -18.4tAdvOil&Gs N AAV 5 6.70 2.37 73 2.55 789 2.60 2.37 +.05 -40.7tAdvaxis Q ADXS 7.45 .78 1756 .81 11462 1.02 .78 -.21 -71.6 AdvClayCv N AVK 1.13 7.2 16.50 14.62 52 15.67 524 15.85 15.62 +.09 -1.3 AdverumBi Q ADVM 8.59 2.85 382 6.15 1945 6.75 5.90 -.55 +75.7 AdSDorWr N AADR .32e .6 64.00 47.31 18 51.17 118 52.50 49.15 +1.04 -13.1 AdS Shrt n Q DWSH 25.59 24.53 42 24.76 44 25.21 24.70 -.29 -1.1sAdS Micr n Q DWMC 26.52 23.69 1 25.12 3 26.52 25.07 -.47 +1.7 AdvS Vice n Q ACT 29.50 24.23 21 26.52 80 26.75 26.23 +.17 +1.2 AdSNewT n N FNG 24.13 19.60 69 22.79 157 23.00 22.18 +.74 +6.1 AdvS Kor n N KOR 32.69 26.00 26.58 0 -14.3sAdvSmCap N SCAP 42.75 32.26 1 40.46 3 42.75 40.41 -.49 +15.6 AdvPacFlt N FLRT 1.56e 50.09 48.52 0 49.35 2 49.40 48.77 +.08 AdvSSage N HOLD .41e .4 103.68 99.03 0 99.41 2 99.41 99.36 +.03 +.2 AdvNfltMS N MINC 1.34e 2.8 48.90 46.31 5 47.88 35 47.97 47.79 +.03 -1.0 AdvSStarG N VEGA 32.34 29.47 1 32.11 1 32.18 31.87 +.35 +4.2 Adv GlEch n N GIVE AdvTrTabs N TTFS .47e .7 75.63 65.98 2 70.46 9 70.46 69.78 +.48 -1.4 AdMadGBd N FWDB .73e 2.9 27.29 24.20 25.51 2 25.51 25.48 +.15 -1.4tAdMadIntl N FWDI .37e 1.3 33.10 27.24 27.70 4 27.71 27.24 +.35 -10.8 AdMadDm N FWDD .18e .3 57.19 49.16 55.48 3 55.48 55.02 +.62 +3.7 AdvActBear N HDGE 8.64 7.28 62 7.34 336 7.48 7.32 -.08 -6.4 Aecom N ACM 12 39.90 30.95 1234 32.44 5375 33.07 31.91 -.35 -12.7 AegeanMP N ANW .08 4.4 5 5.15 .60 282 1.83 2254 1.85 1.70 +.10 -57.4 Aegion Q AEGN 21 28.19 19.81 75 24.44 463 24.84 23.96 -.18 -3.9 AegleaBio n Q AGLE 12.00 3.75 160 8.51 804 8.98 8.05 -.23 +57.3 Aegon N AEG .25e 4.1 7.48 5.50 2206 6.03 7518 6.09 5.91 +.11 -4.3 Aegon cap N AEH 1.59 6.2 26.52 25.40 74 25.72 272 25.72 25.60 +.07 -.4 Aegon 6.5 N AED 1.63 6.3 26.83 24.55 24 25.86 156 25.86 25.68 +.18 -.3 Aegon flt N AEB .77 3.1 25.49 23.55 3 24.68 44 24.84 24.42 +.26 +2.0 Aegon42 N AEK 2.00 7.9 27.04 25.50 25.28 -4.7 AehrTest h Q AEHR 4.10 2.12 57 2.28 241 2.49 2.28 -.17 -15.9 Aemetis Q AMTX 3.12 .45 12 1.14 43 1.29 1.13 -.08 +107.3 AerCap N AER 9 58.30 48.29 827 57.05 3872 57.27 56.29 +.63 +8.4 AeriePhm Q AERI 74.75 47.05 202 59.15 1488 60.65 55.25 +.85 -1.0 Aerocntry A ACY 3 17.34 10.90 4 15.90 6 16.70 15.70 -.76 +4.3 AerohiveN N HIVE 6.50 3.55 385 4.08 1380 4.21 4.00 +.05 -30.0 AerojetR N AJRD 37.70 24.41 465 34.75 2524 36.19 33.73 -1.19 +11.4sAeroViron Q AVAV 54 113.06 41.53 1169 116.51 3312 119.95 100.17 +16.08 +107.5 AEtern g rs Q AEZS 3.25 1.12 58 1.60 337 1.74 1.60 -.15 -32.2 Aethlon rs Q AEMD 3.85 .79 55 1.01 224 1.07 .99 -.01 -10.6sAetna N AET 2.00 1.0 20 204.20 149.69 1868 202.75 9431 204.20 200.16 -.33 +12.4 AeviGeno Q GNMX 2.65 .83 71 1.26 362 1.29 1.10 +.15 +5.0tAffilMgrs N AMG 1.20 .8 11 216.99 140.43 309 142.96 1560 144.22 140.43 +.25 -30.3 AffimedNV Q AFMD 7.35 1.15 1085 4.55 8084 5.30 4.40 +250.0 Agenus Q AGEN 6.19 1.55 901 1.97 3820 2.04 1.87 -.05 -39.6 AgileThr h Q AGRX 5.40 .23 5780 .36 73527 .92 .27 +.06 -86.5 Agilent N A .60 .9 81 75.00 60.42 1436 68.85 10333 69.66 67.25 +1.45 +2.8 Agilysys Q AGYS 16.87 10.42 383 16.33 573 16.41 15.39 +.76 +33.0 AgiosPhm Q AGIO 99.82 51.62 267 73.44 1964 76.99 70.47 -3.20 +28.5 Agnico g N AEM .44 40 50.82 32.18 1424 33.30 8445 34.59 32.50 +.14 -27.9 AgreeRlt N ADC 2.16 3.9 29 57.49 43.74 190 55.13 1309 55.78 54.02 +.39 +7.2 AgroFresh Q AGFS 14 8.75 4.94 182 6.36 759 6.45 6.01 +.16 -14.1 AileronT n Q ALRN 15.48 1.98 46 2.79 279 3.48 2.77 -.75 -73.5 Aimmune n Q AIMT 42.00 22.85 760 27.99 3832 30.70 26.11 +1.73 -26.0 Air Inds A AIRI .60 43.5 1.95 1.27 16 1.38 127 1.42 1.35 -.06 -18.3 AirLease N AL .40 .9 6 50.70 39.53 372 45.68 2876 46.04 44.17 +1.59 -5.0 AirProd N APD 4.40 2.6 25 175.17 145.37 814 168.61 3518 170.00 165.11 +3.76 +2.8 AirT Inc Q AIRT 35.74 15.70 1 33.00 6 34.24 31.31 -.30 +33.6 AirTrnsp Q ATSG 53 27.67 19.17 247 22.39 1432 22.48 20.42 +1.87 -3.2 AirMedia Q AMCN 2.87 .38 140 .43 1964 .44 .39 +.02 -62.6 Aircastle N AYR 1.12 5.4 7 25.30 18.97 315 20.64 1996 20.74 20.13 +.49 -11.8sAirgain n Q AIRG 52 12.98 7.31 45 12.89 267 12.98 11.61 +1.13 +43.4 AkamaiT Q AKAM 69 83.08 46.13 1502 75.80 5959 77.35 75.02 +1.29 +16.5 AkariTh rs Q AKTX 11.95 1.70 52 2.12 360 2.28 2.05 +.04 -51.0 AkceaTh n Q AKCA 40.75 15.20 217 24.16 1110 26.74 23.72 -2.01 +39.2tAkebiaTher Q AKBA 20.25 7.42 441 7.80 1790 7.95 7.32 -.15 -47.5 AkersBios Q AKER 1.82 .12 1842 .26 17365 .32 .25 +94.0 Akorn Inc Q AKRX 39 33.63 10.76 1158 13.73 11640 15.08 13.20 -1.06 -57.4 Akoustis n Q AKTS 9.50 4.86 56 8.00 265 8.39 7.99 -.12 +28.4 AlaPw pf Q N ALPpQ 1.25 4.9 27.05 24.49 2 25.49 127 26.13 25.48 +.07 -4.1 AlamoGp N ALG .44 .5 25 120.58 88.12 31 95.55 147 96.39 94.03 +.62 -15.3tAlamosGld N AGI .02 .4 7.65 4.06 1369 4.50 7289 4.74 4.06 +.18 -30.9 Alarm.cm n Q ALRM 56 59.05 33.39 479 56.46 2244 58.18 55.27 +1.25 +49.6 AlaskaAir N ALK 1.28 1.9 9 82.68 57.53 905 68.91 5245 69.32 66.71 +2.03 -6.3 AlaskCom Q ALSK 12 2.91 1.39 180 1.63 560 1.94 1.62 -.24 -39.2sAlbnyIn N AIN .68 .8 36 80.45 53.25 196 81.40 963 81.70 78.00 +3.05 +32.5 Albemarle N ALB 1.34f 1.3 16 144.99 86.75 1232 100.90 6710 101.55 96.39 +3.71 -21.1 Albireo Q ALBO 39.87 20.25 29 32.01 182 33.80 32.00 -1.12 +25.0 Alcentra h Q ABDC .72 11.2 11.24 5.75 61 6.41 190 6.45 6.10 +.25 -23.6 Alcoa Cp N AA 22 62.35 40.03 2717 42.79 18220 42.91 40.32 +1.79 -20.6 AlderBioPh Q ALDR 20.87 9.50 795 18.20 4815 18.95 17.35 +.05 +59.0 AldeyraTh Q ALDX 11.90 4.19 38 7.85 281 8.35 7.80 -.05 +15.4 AlexB Inc N ALEX .28 1.2 32 30.35 20.83 390 23.35 1844 23.55 22.40 +.20 -15.8 Alexanders N ALX 18.00 5.2 436.80 332.98 4 346.23 22 351.00 342.65 -2.57 -12.5 AlexREE N ARE 3.72 2.9 32 134.37 114.00 390 126.99 2072 128.51 125.93 +.34 -2.8 AlxRE pfD N AREpD 1.75 5.0 37.59 33.35 35.24 2 35.37 35.10 -.07 -4.7 AlexcoR g A AXU 1.79 1.00 60 1.06 638 1.11 1.05 +.01 -33.3 Alexion lf Q ALXN 45 147.29 102.10 1286 118.20 5809 119.76 116.10 +.93 -1.2 AlgonPw n N AQN .51f 11.34 9.45 92 10.45 632 10.60 10.35 +.10 -6.4tAlibaba N BABA 49 211.70 152.85 23403 164.74 153030 168.00 152.85 +2.37 -4.5 Alico Q ALCO .24 .7 34.80 25.55 20 33.25 96 33.70 33.20 -.35 +12.7 AlignTech Q ALGN 392.69 180.31 741 390.16 3140 391.60 367.41 +21.52 +75.6 AlimerSc h Q ALIM 1.46 .74 88 1.14 605 1.18 1.06 +.07 -14.3 Alio Gld rs A ALO 4.94 .63 256 .65 1096 .72 .64 -.00 -82.3tAlkermes Q ALKS 71.22 39.54 488 39.66 3619 41.43 39.40 -1.03 -27.5 Allakos n Q ALLK 49.11 26.00 81 44.43 678 47.56 41.10 -2.17 +42.2 AllegCp N Y 646.55 529.81 60 644.06 231 644.86 619.25 +7.28 +8.0 AllegTch N ATI 30.25 21.02 2580 26.74 8209 27.30 24.71 +1.29 +10.8 AllgnceBc n Q ABTX 31 46.85 32.10 17 44.00 108 45.00 43.22 -.75 +16.9 AllegiantT Q ALGT 2.80 2.3 9 181.45 115.25 517 122.75 2422 133.33 117.30 -9.80 -20.7sAllegion N ALLE .84 1.0 90.18 73.85 751 87.82 2817 90.18 87.70 -.68 +10.4 AllegMrg n Q ALGR 9.60 9.50 28 9.55 65 9.56 9.50 -.03 +.1 AllegrM rt Q ALGRR .45 .34 .38 31 .40 .38 +.01 +2.7 AllenaPh n Q ALNA 17.56 6.13 107 10.77 315 12.00 10.21 +.37 +7.1 Allergan N AGN 2.88 1.5 12 237.41 142.81 1634 188.22 9294 191.84 186.26 -2.02 +15.1 Allergn pfA N AGNpA 55.00 10.1 840.72 541.23 543.50 -7.3 Allete N ALE 2.24 3.0 22 81.24 66.64 281 75.81 1274 76.10 74.93 +.22 +1.9 AlliCAMun N AKP .70 5.1 14.11 12.49 15 13.68 80 13.89 13.65 -.24 +.7 AlliData N ADS 2.28 .9 14 278.33 192.02 350 241.48 1991 247.09 234.03 +4.53 -4.7 All MMA n Q AMMA 3.07 .15 271 .29 4379 .39 .21 -.02 -75.0 AlliBNtlMu N AFB .75 6.0 14.13 12.32 93 12.41 394 12.60 12.40 -.17 -7.4 AllnceRes Q ARLP 2.08f 10.6 5 21.90 15.55 248 19.55 1478 20.15 19.20 -.30 -.8 AlliBGlbHi N AWF .84 7.2 13.12 11.46 151 11.66 991 11.70 11.51 +.14 -8.6 AlliNYMun N AYN .67 4.7 14.29 sAlliBern N AB 2.57e 8.3 14 30.80 23.50 485 30.95 1208 31.23 30.20 +.75 +23.6 AlliantEg s N LNT 1.34 3.1 22 45.52 36.84 1079 43.83 4898 44.05 43.23 +.56 +2.9 AlliGlCvInc N NCV .78 11.0 7.28 6.41 208 7.08 1301 7.16 7.04 +.06 +.7 AlliGblCv2 N NCZ .69 11.1 6.38 5.70 179 6.24 1356 6.29 6.15 +.10 +.5 AlliNFJDv N NFJ 1.20 9.3 13.81 12.29 318 12.94 1118 13.24 12.92 +.09 -.8sAlliGlEqCv N NIE 1.52 6.5 23.96 19.47 52 23.35 391 23.96 23.31 +.29 +10.5 Allz24Tgt n N CBH 10.05 8.75 13 9.29 134 9.40 9.26 +.06 +2.1sAllnzgDI&Cv N ACV 2.00 8.1 25.31 20.34 28 24.82 329 25.31 24.62 +.37 +13.6 AlldCap47 N AFC 1.72 6.7 26.31 25.14 6 25.72 47 25.76 25.54 +.11 +.9 AldHlPrd rs Q AHPI 5.25 1.72 3 2.26 26 2.45 2.03 +.02 +8.1 AlliedMot Q AMOT .12 .2 48 51.80 23.92 38 49.32 142 50.39 47.00 +.84 +49.0 Alliqua rs Q ALQA 4.50 1.58 12 2.42 31 2.60 2.35 -.10 +33.7sAllisonTrn N ALSN .60 1.2 18 52.22 33.49 881 51.83 4731 52.22 50.85 +1.32 +20.3 AllotComm Q ALLT 6.55 4.74 10 6.24 127 6.28 6.09 +.01 +17.1 AllscriptH Q MDRX 16.13 10.78 1179 14.61 6210 14.82 14.16 +.21 +.4 Allstate N ALL 1.84 1.8 15 105.36 88.29 1320 99.99 8779 100.03 95.67 -.04 -4.5 Allstat pfA N ALLpA 1.41 5.6 26.20 24.63 9 25.26 47 25.34 25.20 +.09 -1.3 Allstate 53 N ALLpB 1.28 4.9 27.28 25.10 24 25.83 283 25.90 25.42 +.36 -1.6 Allstat pfD N ALLpD 1.66 6.4 27.98 25.60 6 25.80 37 25.85 25.76 +.03 -2.2 Allstat pfE N ALLpE 1.66 6.4 27.29 25.65 61 25.85 248 25.87 25.75 +.08 -1.5 Allstat pfF N ALLpF 1.56 6.0 27.59 25.02 9 26.03 42 26.15 25.90 +.13 -2.1 AllyFincl N ALLY .60f 2.2 12 31.29 22.21 3619 27.12 12803 27.24 26.43 +.48 -7.0 AlmadM n A AAU 1.30 .56 80 .63 667 .66 .61 -.03 -39.1 AlnylamP Q ALNY 153.99 74.50 802 97.14 7005 110.00 91.12 -11.86 -23.5tAlphaOmg Q AOSL 11 18.72 12.41 130 12.30 492 13.70 12.19 -1.25 -24.8 AlpUSQVal N QVAL 1.35e 4.3 33.51 26.00 10 31.54 25 31.85 31.36 -.08 +2.7 AlpValuIntl N IVAL 1.35e 4.5 35.03 29.45 9 30.23 32 30.29 29.49 +.71 -8.5 AlpMoIntQ N IMOM 33.00 26.61 1 27.91 11 27.98 27.17 +.86 -8.1sAlpMoUSQ N QMOM 34.33 26.17 3 34.18 15 34.33 33.48 +.76 +19.5 AlpArcVl n N VMOT 31.39 26.57 7 29.06 71 29.09 28.60 +.45 +.3 AlphaPro A APT 18 4.25 3.15 19 3.55 70 3.75 3.50 -.05 -11.3 Alphabet C Q GOOG 32 1273.89 909.70 933 1172.53 7449 1180.43 1156.24 +7.70 +12.1 Alphabet A Q GOOGL 36 1291.44 924.51 1198 1177.98 8613 1190.94 1165.95 +.39 +11.8 Alphatc rs Q ATEC 4.27 1.96 117 3.31 609 3.48 3.07 +.10 +24.4 AlpImmu n Q ALPN 12.87 5.28 7 6.20 65 6.70 6.00 -.49 -44.6 AlpTotDiv N AOD .69 7.8 10.03 8.65 8.79 -7.2 AlpsETF N GRI 1.52e 3.4 47.47 40.28 1 44.32 4 44.55 44.09 +.21 -1.3 AlpsEqSect N EQL 1.83e 2.5 73.58 65.11 3 73.42 13 73.56 72.77 +.79 +5.6 AlpDisrTc n N DTEC 30.48 24.40 12 29.93 88 30.10 29.39 +.66 +18.7 AlpsRtSec n Q SWIN 33.26 27.66 33.03 15 33.03 32.61 -.22 +11.0 AlpBzSoMed N BUZ 38.64 29.59 1 38.23 5 38.54 37.59 +.63 +19.4 AlpsRivFlex N RFFC 36.59 30.68 16 36.01 110 36.21 35.62 +.37 +3.7 Alps RivDiv N RFDA 33.92 28.93 7 33.48 148 33.53 33.20 +.23 +5.7 AlpRvrCare N RFCI 26.24 23.73 6 23.90 1888 23.98 23.86 +.01 -3.2 AlpRivUncn N RFUN 26.57 24.98 8 25.40 39 25.43 25.29 +.08 -2.5tAlpSprtJG N SGDJ 37.95 22.99 66 23.71 482 24.79 22.99 +.18 -29.4 AlpMedBrk N SBIO 39.50 29.15 35 37.26 192 37.59 37.00 +.17 +13.6tAlpSprotG N SGDM .12e .8 22.54 14.69 13 15.26 128 15.61 14.69 +.03 -26.3 AlpWkplEq N EQLT .42e 1.1 40.00 33.70 0 38.37 2 38.37 37.81 +.47 +5.9tAlpEDvDg N EDOG .73e 3.4 27.38 20.53 7 21.16 67 21.22 20.53 +.39 -16.8 AlpAlerEn N ENFR 1.35e 6.0 24.16 19.24 3 22.42 35 22.65 22.24 +.20 -2.9 AlpIntDvDg N IDOG 1.47e 5.6 30.26 26.02 45 26.35 219 26.48 26.05 +.26 -8.0 AlpBarr400 N BFOR .25e .5 46.25 37.55 5 45.74 25 45.86 45.39 +.36 +10.0 AlpRivStInc N RIGS .30e 1.2 25.76 24.23 13 24.66 86 24.66 24.55 -.02 -1.9 AlpsDvDog N SDOG 1.40e 3.0 49.27 41.57 100 46.54 548 46.54 45.93 +.53 +1.6 AlpAlerMLP N AMLP 1.35e 12.4 11.89 9.01 10757 10.90 41240 11.02 10.76 +.03 +1.0 AltaMesa n Q AMR 10.79 4.04 673 4.57 4964 4.94 4.54 -.11 -53.9tAltaba Q AABA 82.45 62.80 5012 67.75 59903 68.70 62.80 +2.93 -3.0 Altair A n Q ALTR 43.06 16.55 260 39.98 1314 41.50 39.45 -.46 +67.1sAlteryx n N AYX 63.18 18.64 741 60.55 4458 63.18 59.74 +.55 +139.6 Altice n N ATUS 27.01 14.60 4659 19.00 35106 19.28 18.01 +1.03 -.4 AltisrcAst A AAMC 112.55 55.00 1 61.25 2 62.80 58.15 +1.20 -24.9 Altisrce n Q ASPS 2 37.86 23.18 22 34.01 139 34.51 33.25 -.46 +21.5 AltisResid N RESI .60 5.9 12.08 9.87 10.22 -13.8 AltraIndlM Q AIMC .68 1.7 23 53.70 37.80 4444 39.95 10772 40.00 38.50 +1.07 -20.7 Altria N MO 3.20 5.2 20 74.38 53.91 7295 62.07 49085 64.04 59.12 +1.94 -13.1 AlumChina N ACH 23.54 9.20 59 10.31 358 10.50 9.73 +.22 -42.5 Market profile NYSE American Nasdaq AMD 217,251,700 32.72 +2.24 MicronT 40,344,000 44.30 +.68 Apple Inc 31,800,300 223.84 -2.57 OpkoHlth 28,295,900 3.90 -.68 Intel 22,696,700 45.54 -.03 Facebook 21,670,900 162.32 +.96 CronosGp n 20,672,000 10.38 +.27 MySize n 19,217,200 1.35 +.30 Microsoft 18,217,500 113.37 +.46 Qutoutiao n 17,109,600 15.97 WEEKLY MOST ACTIVEName Vol Last Chg WEEKLY MOST ACTIVEName Vol Last Chg2612.84 +.70SRC Eng 5,478,100 8.63 -.04 TransEntx 5,334,900 5.85 +.15 iShIndia bt 4,931,300 34.57 -.11 NthnO&G 4,466,400 3.48 +.12 B2gold g 2,817,800 2.20 -.02 IndiaGCap 1,826,900 1.03 -.13 Corindus n 1,678,300 1.27 +.06 Cel-Sci rs 1,615,700 3.59 +.43 CheniereEn 1,600,100 65.59 -.28 VirnetX 1,525,900 4.25 -.05 BioPhrmX 75,191,400 .19 +.04 RegHlthPr 36,819,100 .21 +.07 iShIndia bt 31,918,600 34.57 -.01 NwGold g 28,917,200 .99 +.17 TransEntx 23,476,400 5.85 +.32 AMD 1,044,258,600 32.72 +5.34 HeliosM rs 322,135,800 .02 -.00 Netlist h 295,982,400 .36 +.08 MicronT 254,034,600 44.30 -.56 Apple Inc 217,082,000 223.84 +2.54 FRIDAY MOST ACTIVEName Vol Last Chg 13050.53 +15.92 NYSE Advanced Declined Unchanged WEEKLY CHANGE WEEKLY CHANGE WEEKLY CHANGE GenElec 69,530,700 12.68 +.09 iShEMkts 64,852,100 41.96 -.04 S&P500ETF 53,614,900 290.88 +.05 iShChinaLC 45,778,000 41.23 -.45 iShBrazil 37,040,000 31.22 +.50 SPDR Fncl 34,143,500 28.23 +.20 BkofAm 33,409,900 30.37 +.23 NiSource s 33,129,300 24.79 -3.29 AT&T Inc 32,705,500 33.60 -.08 LaredoPet 30,247,600 8.17 -.24 FRIDAY MOST ACTIVEName Vol Last Chg WEEKLY MOST ACTIVEName Vol Last Chg iShEMkts 413,492,000 41.96 +.41 S&P500ETF 265,058,900 290.88 +3.28 GenElec 256,951,000 12.68 +.40 BkofAm 245,190,900 30.37 -.49 VanEGold 222,439,800 17.98 +.10 Renren rs 1.83 +32.6 GNC 3.75 +32.0 Kingsway 3.05 +27.1 LibOilSv n 19.97 +21.9 KeanGrp n 12.95 +21.4 EveriHldgs 9.48 +20.3 Amrep 8.91 +20.2 ClearChan 5.35 +20.2 WEEKS BIGGEST GAINERSName Close Chg JonesEngy rs 4.22 -30.6 B&W Ent n 1.02 -24.4 SandRidge 11.02 -22.7 LightInBox 1.13 -19.3 WageWrks 41.05 -18.9 PUVixST rs 7.66 -16.8 ChOnlEd n 7.12 -16.2 WEEKS BIGGEST LOSERSName Close Chg RegHlt pfA 2.64 +60.0 OrchidsPP 3.72 +34.3 NobilisH n 1.01 +27.8 VoltInfoSci 3.35 +24.1 VirnetX 4.25 +23.2 Electrmed 5.90 +19.2 Espey 31.40 +17.7 Myomo n 2.31 +17.3 WEEKS BIGGEST GAINERSName Close Chg CoreMold 7.81 -18.0 IndiaGCap 1.03 -14.9 CCA Inds 2.45 -14.0 NTN Buzz rs 4.50 -13.5 BioTime 2.25 -12.5 Pfenex 4.59 -10.5 Pedevco rs 2.10 -10.3 MySize n 1.35 +60.7 Nemaura n 3.19 +44.9 3PEA Int n 4.63 +42.2 Tilray n 109.05 +40.0 Impinj n 26.40 +38.2 ChnaIntNt n 12.79 +37.7 MenloTh n 10.53 +35.9 Pinduodou n 26.34 +34.6 Greenpro n 3.28 -40.0 AcordaTh 17.25 -37.4 AscentCap 1.04 -33.3 Francesca 4.06 -33.1 USA Tech h 10.70 -32.7 Lantronix 4.11 -30.8 FlexSh n 1.82 -30.08010.04 -3.67How to read the weekend stock tables STOCK GLOSSARY „ cc: PE greater than 99. d: New 52-week low; dd: Loss in last 12 mos. g: Stock trades in U.S. money but dividend and earnings in Canadian money, and no yield or PE unless stated in U.S. money; n: New issue in past 52 weeks, with high-low range from start of trading; s: A split or stock dividend of 25 percent or more in the past 52 weeks, with the 52-week high-low adjusted. Dividend begins with the date of split or dividend; q: Closed-end fund; no PE calculated. u: New 52-week high; v: Trading halted on primary market; vj: In bankruptcy or receivership or being reorganized, or securities assumed by such companies; z: Sales in full, not in hundreds. SPECIAL TYPES: pf: Preferred stocks, which get priority when dividends are paid; pp: Holder owes two installments of purchase price; rs: Stock has undergone a reverse stock split of at least 50 percent within the past year; rt: Rights to buy new issues below market; un: Sold in units that may include bonds or warrants; wt: Warrants, or options granted by the company; xw: Without warrants; ww: With warrants; wd: When distributed by holder; wi: When stock is issued. DIVIDEND FOOTNOTES: a: Extra dividend(s); b: Annual rate plus stock dividend; c : Dividend from a liquidating company; e: Declared or paid preceding 12 months; f: Annual rate, increased on last declaration. i: Declared or paid after dividend or split; j: Paid this year, dividend omitted, deferred or no action taken at last meeting; k: Declared or paid this year, an accumulative issue with dividends in arrears; r: Declared or paid in last 12 months plus stock dividend; m: Annual rate, reduced on last declaration. p: Initial dividend, annual rate unknown; yield not shown. t: Paid in stock in preceding 12 months, estimated cash value on ex-dividend or ex-distribution date; X: Buyers arent entitled to next dividend (ex-dividend) or rights (ex-rights); y: ex-dividend and sales in full. 1 „ Name of stock. 2 „ Market: N = NYSE, A NYSE American, Q = NASDAQ. 3 „ Ticker Symbol company trades under. 4 „ Dividend: A distribution of the companys earnings to shareholders, usually consisting of stock dividends, interest on bonds, or short-term capital gains on the sale of securities usually paid quarterly in the form of cash or stock.5 „ Div. Yield: The dividend divided by the stock price. It helps gauge how well the stock is paying, compared to other investments such as CDs, bonds or savings accounts. 6 „ Price to earnings ratio: The price of a stock divided by its earnings per share. PEs are used to gauge the relative worth of a company stock. When compared to other companies in the same industry, the companies with the lowest PEs are generally earning higher profits.7 „ Range of closing prices in last year.8 „ Trading for the day, with sales in thousands (10 = 10,000 shares), and closing price.9 „ Weekly sales volume, High, low, and change from previous weeks close.10 „ Percent change for the year. st Arrows, indicate new highs or lows during the week. Underline: indicates weekly volume surge equal to or more than 5%. Bold stocks designates which stocks have gone up or down 10% for the week. XYZcorp Q ABC .35m 1.3 26 32.17 22.26 2 26.97 13 28.18 24.92 +.98 -14.00 Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg 2 3 1 4 5 6 FRIDAY MOST ACTIVEName Vol Last Chg NYSE, NYSE American and Nasdaq Exchanges Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg 7 8 9 10 Continued on next page WEEKS BIGGEST GAINERSName Close Chg WEEKS BIGGEST LOSERSName Close Chg WEEKS BIGGEST LOSERSName Close Chgpp q 1,433 1,344 121 Volume (000s) New Highs New Lows 2,898 105 84 Advanced Declined Unchanged 101 182 25 Volume (000s) New Highs New Lows 308 3 5 Advanced Declined Unchanged 1,496 1,350 198 Volume (000s) New Highs New Lows 3,044 135 65 Advanced Declined Unchanged 1,817 1,074 53 Volume (000s) New Highs New Lows 2,944 235 225 Advanced Declined Unchanged 162 150 8 Volume (000s) New Highs New Lows 320 8 24 Advanced Declined Unchanged 1,487 1,537 92 Volume (000s) New Highs New Lows 3,116 310 235 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 15, 2018

PAGE 54

AmTrstFn Q AFSI .34 2.3 14 14.75 8.80 228 14.47 1365 14.55 14.44 -.08 +43.7 ATrFn pfA N AFSIpA 1.69 9.6 24.68 13.96 17 17.62 63 18.48 16.98 -.62 -14.5 AmTrF pfB N AFSIpB 1.81 9.8 25.23 12.92 9 18.52 55 19.15 18.01 -.49 -15.3 AmTrF pfC N AFSIpC 1.91 10.1 25.23 14.91 20 18.93 79 20.10 18.56 -1.07 -15.8 AmTrF pf F N AFSIpF 23.48 13.93 39 17.46 294 18.52 17.05 -.84 -15.0 AmTrF pfE N AFSIpE 25.71 14.80 31 20.00 103 21.11 19.53 -.83 -12.7 AmTrFn 7.5 N AFST 26.94 23.30 14 25.37 50 25.65 25.20 -.24 -2.0 AmTrFn 55 N AFSS 1.81 7.5 26.00 21.41 48 24.00 89 24.95 23.53 -.85 -4.0 AmTrF pfD N AFSIpD 1.88 9.7 25.08 14.42 19 19.25 103 20.38 18.92 -.89 -13.2 AmalBk n Q AMAL 19.62 16.00 91 18.76 1245 19.00 17.35 -.22 +13.7 Amarin Q AMRN 4.60 2.35 5003 2.90 18627 3.26 2.82 -.25 -27.7 Amazon Q AMZN 2050.50 931.75 3585 1970.19 21843 2008.76 1917.00 +18.12 +68.5 AmbacF wt Q AMBCW 9.06 5.04 5.76 +.3 AmbacFin Q AMBC 9 23.34 13.17 239 21.32 862 21.61 20.80 +.20 +33.4 Ambarella Q AMBA 66.23 34.33 816 38.00 4767 40.64 37.88 -.87 -35.3 AmberRd N AMBR 10.29 6.14 118 9.00 738 9.55 8.94 -.39 +22.6tAmbev N ABEV .05e 1.1 8 7.43 4.28 26523 4.37 134005 4.50 4.28 -.13 -32.4 Amdocs Q DOX 1.00 1.5 18 71.72 61.00 379 66.20 3281 66.48 64.52 +1.52 +1.1tAmedica rs Q AMDA 6.94 .33 2183 .31 12872 .42 .31 -.07 -90.5 Amedisys Q AMED 69 126.30 45.60 368 120.34 1508 126.00 118.74 -1.61 +128.3 AMERCO Q UHAL 1.50e 19 400.99 317.43 42 360.46 244 363.98 348.98 +.41 -4.6sAmeren N AEE 1.83 2.8 23 66.11 51.89 1908 65.41 10534 66.11 64.58 +.07 +10.9 Ameresco N AMRC 22 15.35 7.15 144 13.30 370 13.90 12.90 -.40 +54.7 AmeriHld n Q AMRH 13.50 .70 47 1.45 257 1.51 1.31 +.08 -53.2 AFMulti Q ATAX .50 8.5 20 6.50 5.25 54 5.88 335 5.95 5.85 +.03 -2.9 AMovilL N AMX .17e 1.0 24 19.91 14.85 3870 16.52 17535 17.08 16.02 +.30 -3.7 AmMovl A N AMOV 19.87 14.77 7 16.49 27 16.94 15.83 +.34 -3.0 AmCarM Q CRMT 17 89.85 38.80 46 82.65 264 84.70 82.10 -.10 +85.1 AmAirlines Q AAL .40 1.0 7 59.08 35.64 2883 39.74 23247 40.40 38.49 +1.31 -23.6 AmAssets N AAT 1.08f 2.8 24 41.69 30.62 236 38.28 988 39.13 37.89 +.10 +.1 AmAxle N AXL 5 20.27 13.96 1657 18.48 7983 18.60 17.76 +.79 +8.5 AmCampus N ACC 1.84 4.4 52 48.82 34.52 534 42.26 3003 42.89 41.83 +.60 +3.0 AEagleOut N AEO .55 2.2 17 29.88 12.20 2793 24.67 14579 25.39 24.42 +.13 +31.2 AEP N AEP 2.48 3.4 17 78.07 62.71 1845 72.60 12050 73.74 71.87 -.08 -1.3 AmElTech Q AETI 2.53 .62 82 .84 242 .98 .83 -.10 -44.1 AEqInvLf N AEL .24f .7 15 38.56 26.06 556 36.27 2280 36.57 35.16 +.41 +18.0sAmExp N AXP 1.40 1.3 16 109.19 84.97 2973 109.56 18436 110.01 106.47 +3.48 +10.3sAmFinTr n Q AFIN .04p 16.80 13.15 587 16.85 3154 16.88 14.90 +1.40 +12.3 AFnclGrp N AFG 1.40 1.2 20 121.69 98.48 307 113.01 1503 113.15 109.70 +.48 +4.1 AFnclGp 54 N AFGE 1.56 6.0 26.93 25.20 2 25.79 31 26.33 25.79 +.12 -1.6 AFnclGp 55 N AFGH 1.50 5.9 27.11 25.00 8 25.60 61 25.74 25.42 +.24 -2.4 AHm4Rent N AMH .20 .9 23.34 18.39 1640 22.49 11514 23.04 22.26 -.33 +3.0 AHm4Rn pfD N AMHpD 1.63 6.4 27.60 24.61 14 25.45 76 26.20 25.27 -.24 -7.0 AHm4R pfE N AMHpE 1.59 6.3 27.53 24.53 9 25.06 47 25.75 24.98 +.12 -6.5 AH4Rn pfG N AMHpG 1.47 6.2 26.38 22.27 15 23.80 58 24.61 23.70 -.19 -5.4 AHm4R pfF N AMHpF 26.27 22.43 13 23.87 155 24.96 23.66 -.31 -6.6 AIG wt N AIG/WS 23.10 17.05 20.10 +10.9 AmIntlGrp N AIG 1.28 2.4 65.55 49.57 3624 53.25 22334 53.49 51.76 -.10 -10.6 AmLorain A ALN .41 .14 94 .16 1567 .17 .14 -.01 -9.1 AMidstrm N AMID .41 6.8 15.25 5.30 185 6.10 745 6.20 5.90 +.05 -54.3 AmerNtl Q AMNB 1.00 2.5 17 43.00 34.95 8 40.60 25 41.40 40.10 -.45 +6.0 AmNatIns Q ANAT 3.28 2.5 22 134.03 112.55 18 129.49 106 130.34 125.79 +1.94 +1.0 AmOutBr Q AOBC 41 16.90 8.32 813 15.34 6202 15.58 14.60 +.65 +19.5 AmPubEd Q APEI 24 46.15 18.20 64 32.75 399 33.50 32.20 -.20 +30.7 AmRailcar Q ARII 1.60 3.5 6 47.77 34.76 71 45.70 310 47.24 45.32 -.57 +9.8 AmrRlty N ARL 21.57 8.10 5 16.81 19 17.47 14.50 +2.30 +30.8 AmRenAs n N ARA 24.07 9.91 121 20.22 624 21.35 19.43 +.16 +16.2 AmrRvr Q AMRB .20 1.3 28 17.50 12.21 2 15.44 9 16.89 15.44 -.36 +1.3 AmShrd A AMS 15 3.28 2.25 1 3.15 15 3.20 3.02 +.12 +21.3 ASoft lf Q AMSWA .44 3.4 39 18.94 10.59 93 13.12 915 13.74 12.75 -.51 +12.8 AmStsWtr N AWR 1.02 1.7 37 61.66 47.53 128 61.40 656 61.59 60.07 +.23 +6.0 AmSupr rs Q AMSC 8.03 3.06 81 6.53 550 6.70 5.52 +.89 +79.9 AmTower N AMT 3.16f 2.1 43 155.28 130.37 1167 147.19 8012 149.41 146.44 +.64 +3.2 AVangrd N AVD .08 .4 24.00 18.01 105 19.25 390 20.35 19.25 -1.00 -2.0 AmWtrWks N AWK 1.82 2.0 38 92.37 76.04 844 89.24 3700 89.43 87.85 +1.02 -2.5 AWoodmk Q AMWD 23 148.44 80.25 186 84.20 804 86.23 82.66 +.15 -35.4 Amerigas N APU 3.80 9.5 32 48.37 39.01 170 39.89 861 40.53 39.36 +.52 -13.7 Ameriprise N AMP 3.60 2.4 12 183.90 129.87 834 147.47 4007 147.52 140.94 +4.99 -13.0 AmerisBc Q ABCB .40 .8 18 59.05 41.05 248 48.10 1387 49.75 46.90 -1.55 -.2 Amerisafe Q AMSF .88 1.4 25 67.82 52.00 77 64.80 406 65.25 63.00 +.40 +5.2 AmrSvFin Q ASRV .08f 1.8 4.55 3.80 40 4.40 121 4.51 4.40 -.10 +6.0 AmSvFn pf Q ASRVP 2.11 7.4 33.90 26.50 1 28.50 25 29.00 27.55 +.03 -1.7 AmeriBrgn N ABC 1.52 1.8 10 106.27 71.90 1142 85.84 7184 89.48 83.39 -2.80 -6.5 AmesNatl Q ATLO .92f 3.4 17 32.15 26.00 30 27.00 146 30.63 26.80 -3.50 -3.1sAmetek N AME .56f .7 34 80.86 63.86 710 80.83 6251 81.18 78.38 +2.74 +11.5sAmgen Q AMGN 5.28 2.6 17 203.69 163.31 2476 200.58 17214 204.42 196.39 +4.28 +15.3tAmicusTh Q FOLD 17.62 11.57 2194 11.74 12821 12.65 11.57 -.76 -18.4 AmiraNatF N ANFI 6.21 1.57 46 1.74 259 1.75 1.66 +.06 -58.3tAmkorTch Q AMKR 7 11.88 7.30 1278 7.72 6213 7.93 7.30 -.09 -23.2tAmpco N AP 18.60 6.30 60 7.25 354 7.35 6.30 -41.5 Amphastar Q AMPH 20.45 14.40 159 18.89 752 19.35 18.28 -.38 -1.8sAmphenol N APH .92 1.0 38 97.02 80.42 1350 96.83 7599 97.56 95.55 +1.71 +10.3 AmpioPhm A AMPE 4.95 .35 1623 .58 6087 .60 .48 +.05 -85.8 AmpOnRt ef Q IBUY 54.55 35.84 229 53.63 562 53.96 52.04 +1.36 +31.2 AmpSrLn n N YESR 28.57 23.85 24.03 1 24.03 23.98 +.13 -1.5 AmpDivOpt N DIVO 31.01 26.55 1 29.67 11 29.82 29.41 +.21 +2.3 Ampliph rs A APHB 2.05 .83 60 .95 572 1.05 .93 -.01 -5.9sAmrep N AXR 9.00 6.44 4 8.91 38 9.00 7.45 +1.50 +26.9 AmtechSys Q ASYS 15.45 4.56 64 5.10 606 5.36 4.91 +.06 -49.4 Amyris rs Q AMRS 9.22 2.74 1650 7.55 5467 8.58 7.35 -.67 +101.3 Anadarko N APC 1.00 1.6 73 76.70 40.64 4326 63.01 26796 64.21 60.55 -.53 +17.5 AnalogDev Q ADI 1.92 2.1 25 103.59 80.81 2824 92.53 19400 95.18 89.35 -1.43 +3.9 Anaptys n Q ANAB 134.00 30.84 414 86.11 1263 89.58 81.20 -1.66 -14.5 Anavex rs Q AVXL 5.15 1.85 241 2.33 929 2.70 2.33 -.35 -27.6 AnchBcWA Q ANCB 20 30.05 24.00 1 28.55 15 28.93 28.55 -.45 +15.1 Andeavor N ANDV 2.36 1.5 24 157.65 89.58 1466 156.09 7003 157.64 152.43 +2.80 +36.5 AndeavLog N ANDX 4.12 8.4 25 55.21 40.66 1463 49.18 4285 49.34 47.67 +.71 +6.5 Andersons Q ANDE .66 1.7 31 41.70 29.60 131 39.15 598 40.38 38.25 -1.05 +25.7 Anf DvAlt n N DALT 10.90 9.62 22 10.47 59 10.60 10.38 +.09 +3.1sAngioDyn Q ANGO 24.24 15.16 210 23.78 834 24.24 23.35 +.09 +43.0 AnglogldA N AU 12.00 7.08 2368 8.04 13677 8.13 7.59 +.21 -21.1tABInBev N BUD 3.19e 3.6 22 126.50 87.32 1570 89.29 11421 90.39 87.32 -.45 -20.0 AnikaTh Q ANIK 20 69.81 28.54 105 40.94 361 42.37 40.66 -.59 -24.1 Anixter N AXE 16 88.85 56.25 83 71.40 493 71.70 68.00 +2.50 -6.1 Annaly N NLY 1.20e 11.7 12 12.58 9.95 27560 10.24 197683 10.61 10.15 -.25 -13.9 Annaly pfC N NLYpC 1.91 7.5 25.99 25.00 7 25.40 45 25.49 25.31 +.08 -.3 Annaly pfD N NLYpD 1.88 7.4 25.81 24.06 18 25.35 112 25.35 25.15 +.14 Annaly pfG N NLYpG 1.63 6.7 24.86 23.35 113 24.16 421 24.50 24.09 -.20 -2.5 Annaly pfF N NLYpF 26.59 24.54 86 25.40 527 25.59 25.30 -.11 -1.6sAnsys Q ANSS 54 189.66 119.20 344 189.51 1604 190.45 184.30 +4.06 +28.4 AntaresP Q ATRS 4.09 1.58 706 3.21 5710 3.44 3.08 -.18 +61.3 Antero n N AMGP .16e .9 22.39 14.85 858 17.22 3404 17.67 16.47 +.49 -12.7 AnteroMid N AM 1.56f 5.2 23 34.18 24.20 550 30.08 3111 30.75 29.65 +.57 +3.6 AnteroRes N AR 1.00 5.4 39 22.69 16.31 2001 18.61 17569 18.78 17.19 +1.43 -2.1 Anthem N ANTM 3.00 1.1 17 273.14 179.40 1021 270.78 6681 272.26 260.80 -1.12 +20.3 Anthem un N ANTX 2.63 4.6 64.78 50.70 56.86 +1.5 Anworth N ANH .60 12.6 10 6.20 4.55 343 4.76 2467 4.98 4.75 -.18 -12.5 Anwrth pfA N ANHpA 2.16 8.1 27.49 25.35 1 26.76 6 26.80 26.53 +.05 +1.2 Anwrth pfB N ANHpB 1.56 6.0 30.12 24.60 26.00 2 26.11 26.00 -.20 -5.3 Anwrth pfC N ANHpC 1.91 7.5 25.59 24.46 3 25.37 19 25.54 25.28 +.18 +.8 Aon plc N AON 1.60 1.1 30 152.78 130.87 758 151.97 4306 152.01 149.35 +1.95 +13.4 Apache N APA 1.00 2.2 29 49.59 33.60 2855 45.46 12220 45.98 42.98 +2.59 +7.7 AptInv N AIV 1.52 3.4 26 46.70 37.97 1255 44.13 5059 44.63 43.78 +.40 +1.0 AptInv pfA N AIVpA 1.72 6.6 27.80 25.52 4 26.20 4 26.31 26.15 -.12 -4.4 Apellis n Q APLS 32.00 12.45 207 18.51 1321 19.35 16.75 +1.34 -14.7 ApogeeE Q APOG .63 1.3 18 51.33 37.24 340 48.84 871 49.50 48.45 +.27 +6.8 ApolloCRE N ARI 1.84 9.5 12 19.57 17.56 638 19.47 3177 19.56 19.27 +.14 +5.5 ApoCRE pfC N ARIpC 25.88 24.80 4 25.74 24 25.79 25.66 -.03 -.3 ApollEnd rs Q APEN 9.65 3.75 11 7.24 137 7.68 7.07 -.22 +29.3 ApolloGM N APO 1.95e 5.7 12 37.35 28.00 546 34.40 8384 34.79 33.35 +.93 +2.8 ApollG pfA N APOpA 1.59 6.3 26.62 23.98 14 25.39 91 25.44 25.28 +.08 -3.4 ApolG pfB N APOpB 1.59 6.4 25.55 24.25 24 24.84 303 25.07 24.77 -.04 ApolloInv Q AINV .60 11.0 6.20 5.18 685 5.44 3189 5.59 5.42 -.03 -3.9 ApolloI 43 N AIY 1.72 6.8 26.70 24.99 5 25.40 33 25.42 25.35 +.03 -2.6 ApolMed n Q AMEH 30.00 10.00 132 16.45 582 17.89 15.30 +1.23 -31.5 ApollSrFlt N AFT 1.08a 6.7 18.69 15.94 44 16.14 274 16.30 16.04 +.21 -.5 ApolloTact N AIF 1.20a 7.6 16.39 15.27 34 15.71 300 15.91 15.57 +.25 -.3sAppFolio n Q APPF 91.20 37.56 160 88.85 823 91.49 86.15 +2.95 +114.1 Appian A n Q APPN 43.61 19.62 296 36.84 2382 37.64 35.22 +1.83 +17.0 AppHReit n N APLE 1.20 6.8 39 20.19 16.72 906 17.61 4581 17.80 17.34 +.11 -9.7 Apple Inc Q AAPL 2.92 1.3 26 229.67 149.16 31800 223.84 217082 228.35 216.47 +2.54 +32.3sApplRecy h Q ARCI 1.68 .59 239 1.19 3360 1.68 1.01 +.13 +14.4 ApldDNA Q APDN 3.45 1.10 41 1.15 551 1.28 1.15 -.05 -27.7 AppGenTc Q AGTC 5.75 3.25 176 3.90 582 4.50 3.85 -.58 +8.3sApldIndlT N AIT 1.20 1.5 21 79.55 58.20 122 79.65 950 80.35 76.65 +3.10 +17.0tApldMatl Q AMAT .80 2.0 11 62.40 37.39 10310 39.10 74551 40.28 37.39 -.75 -23.5 ApldOptoel Q AAOI 21 71.29 22.54 1408 34.19 4121 35.51 31.90 +2.15 -9.6tApproach Q AREX 9 4.21 2.02 179 2.04 1383 2.14 2.02 -31.1sApptio n Q APTI 41.04 16.56 484 41.23 2411 41.36 38.31 +2.42 +75.3 ApricusB rs Q APRI 3.34 .25 234 .29 7663 .37 .26 +.01 -84.4sAptargrp N ATR 1.28 1.1 33 110.90 79.97 421 111.97 1164 112.16 107.54 +4.07 +29.8 AptevoTh n Q APVO 6.35 1.70 22 5.08 308 5.32 4.93 -.10 +19.8sAptinyx n Q APTX 32.25 17.35 84 30.03 576 32.25 26.44 +2.03 +48.7 Aptiv N APTV .22 .3 17 103.23 79.20 1590 86.88 9876 87.46 84.19 +2.55 +2.4 AptoseB g Q APTO 4.55 1.30 168 2.73 850 3.20 2.68 -.33 +21.7 AquaAm N WTR .88f 2.3 28 39.55 32.37 560 38.02 2393 38.11 37.22 +.63 -3.1 AquaMetal h Q AQMS 8.17 1.42 165 2.68 977 2.89 2.66 +.01 +25.8 AquaB Tc n Q AQB 9.99 2.25 61 2.82 365 3.39 2.80 -.15 -19.9 Aquantia n N AQ 18.49 9.60 282 12.79 1358 13.04 11.86 +.97 +12.9 Acquavnt n N WAAS 18.72 10.87 41 17.34 312 17.58 16.85 +.05 +11.7sAquestTh n Q AQST 20.70 14.75 176 16.52 746 20.70 16.50 -2.44 +2.9 AquinoxPh Q AQXP 16.90 1.96 159 2.81 876 3.03 2.79 -.14 -76.1 ArQule Q ARQL 7.21 .97 661 5.47 4624 6.18 5.31 -.58 +231.5 Aradigm h Q ARDM 7.35 1.03 7 1.25 90 1.36 1.21 -.12 -81.3 Aramark N ARMK .90f 2.1 21 46.09 36.29 1421 42.18 7736 42.50 40.15 +1.80 -1.3 AratanaTh Q PETX 7.28 3.67 138 5.34 1327 5.44 5.10 +.10 +1.5 ArborRT N ABR 1.00 8.3 10 12.35 7.88 713 12.02 3512 12.21 11.99 +39.1 Arbor prA N ABRpA 2.06 7.9 26.32 24.81 1 25.93 4 25.98 25.82 +.04 +2.3 ArborR pfB N ABRpB 1.94 7.6 25.95 24.59 25.69 8 25.74 25.41 +.24 +.5 ArborR pfC N ABRpC 2.13 8.3 26.58 25.51 0 25.71 2 26.44 25.70 -.37 -1.8 ArbutusB g Q ABUS 12.60 4.21 208 9.60 1408 10.85 9.25 -1.20 +90.1sArcBest Q ARCB .32 .6 17 51.45 27.90 220 49.25 1142 51.45 48.58 +.65 +37.8 ArcadB rsn Q RKDA 66.56 3.60 389 4.55 904 5.59 4.46 -1.11 -17.3 ArcelorM rs N MT .10p 7 37.50 24.74 3512 29.39 13439 29.63 27.97 +.65 -9.0 ArchCap s Q ACGL 27 34.20 25.71 1559 30.40 4759 30.55 29.94 +.12 +.5 ArchCap pfF Q ACGLO 1.36 5.7 25.99 23.67 12 24.01 124 24.44 24.00 +.27 -5.2 ArchC pfE Q ACGLP 1.31 5.6 25.25 22.75 24 23.47 384 23.82 23.35 +.25 -6.6 ArchCoal N ARCH 1.60 1.8 8 102.61 68.95 197 88.99 1054 92.97 86.84 -1.90 -4.5 ArchDan N ADM 1.34 2.7 21 51.11 38.59 1974 50.04 13604 50.25 49.41 +.73 +24.9 Archrock N AROC .53f 4.4 24 13.75 8.25 518 12.00 2760 12.58 11.95 -.20 +14.3 Arcimoto n Q FUV 6.35 2.26 19 4.15 162 4.40 4.01 +.02 +3.5 Arconic N ARNC .24 1.1 31.17 16.47 2462 22.69 13512 22.96 21.82 +.77 -16.7 Arconic pf A ARNCp 3.75 4.4 92.00 83.95 85.81 5 87.00 85.72 -.25 Arconic pfB N ARNCpB 2.69 6.9 42.08 38.65 38.90 tArcosDor N ARCO 10.80 6.13 1682 6.10 4225 6.75 6.05 -.65 -41.1 ArcturusT rs Q ARCT 15.19 4.78 14 9.13 114 9.37 7.96 +1.03 +14.8 ArcusBio n N RCUS 19.67 10.80 67 14.13 450 14.83 12.78 +1.28 -17.8 Ardaugh n N ARD .56 3.5 22.33 14.77 51 16.19 193 16.83 15.93 -23.3 Ardelyx Q ARDX 8.65 3.58 481 3.80 2139 4.00 3.70 -.08 -42.4 ArdmoreSh N ASC 9.05 6.40 94 6.45 894 6.85 6.40 -.35 -19.4 ArenaPh rs Q ARNA 50.05 23.78 519 42.18 2327 42.40 39.41 +2.14 +24.2 AresCap Q ARCC 1.56f 9.0 9 17.58 15.03 1908 17.33 9344 17.51 17.05 -.12 +10.2 AresCmcl N ACRE 1.16f 8.1 13 14.77 11.96 84 14.38 378 14.64 14.20 -.21 +11.5 AresDyCr N ARDC 1.40 8.8 16.73 15.70 68 15.89 412 15.94 15.78 +.15 -3.2 AresMgmt N ARES 1.05e 4.9 14 25.95 17.70 486 21.55 3457 21.70 20.75 +.78 +7.8 AresMg pfA N ARESpA 1.75 6.6 27.31 25.31 13 26.54 115 27.13 26.52 +.09 +.2 Argan N AGX 1.00 2.3 15 69.95 34.90 275 44.00 1348 44.05 41.30 +2.50 -2.2 Argenx n Q ARGX 103.00 20.85 128 93.78 455 96.44 86.54 +4.04 +48.5 ArgoGp42 N ARGD 1.63 6.5 25.51 25.00 1 25.17 12 25.21 25.13 +.03 -.4 ArgoGpInt N ARGO 1.08b 1.7 13 65.90 49.65 91 61.75 414 63.25 60.50 -1.20 +15.2 AridisPh n Q ARDS 13.85 11.25 14 11.92 67 12.88 11.91 -.21 -8.3 AristaNetw N ANET 49 313.37 172.14 1004 271.25 4752 273.69 261.79 +4.20 +15.1 ArkInnova N ARKK 49.87 33.24 259 48.24 1188 48.60 46.40 +1.51 +30.1 ArkIndInno N ARKQ 37.47 30.12 192 36.60 325 36.79 35.48 +1.01 +11.1 ArkGenom N ARKG 34.69 23.41 244 33.67 1014 33.81 32.05 +1.19 +37.5 ArkWebX.O N ARKW .94p .6 59.98 39.51 53 58.50 480 59.39 56.68 +1.56 +27.0 Ark 3dPr n N PRNT 27.21 22.65 4 26.68 34 26.71 25.75 +.70 +9.5 Ark IsrTc n N IZRL 22.32 19.16 2 21.68 34 21.83 21.43 +.15 +6.5 ArkRst Q ARKR 1.00 4.5 83 29.49 20.20 1 22.30 2 22.75 22.30 -.41 -17.5 ArlingAst N AI 2.20 21.9 13.41 9.88 318 10.03 1548 10.26 9.95 -.20 -14.9 ArlingAst23 N AIW 1.66 6.8 25.21 23.58 0 24.38 7 24.70 24.08 -.2 ArlingAst25 N AIC 1.69 7.0 24.85 23.05 1 24.14 10 24.14 23.73 +.08 -.4 ArlAsst pfB N AIpB 1.75 7.1 25.85 22.97 15 24.65 21 24.72 24.45 +.05 -1.2 ArmadaHof N AHH .80 5.2 20 16.17 12.73 176 15.25 791 15.56 15.09 -.22 -1.8 ArmrR pfA N ARRpA 2.06 8.0 25.75 23.71 2 25.63 17 25.75 25.56 +.22 +.7 ArmrR pfB N ARRpB 1.97 7.9 25.25 24.09 10 25.05 86 25.23 25.02 +.13 +.1 ArmourR rs N ARR 2.72 11.8 6 27.55 21.40 411 23.05 2322 23.85 22.90 -.49 -10.4sArmsFloor N AFI 54 19.29 12.03 113 19.06 768 19.29 17.03 +1.99 +12.6sArmstrWld N AWI 17 73.45 47.65 369 72.05 1892 73.45 70.90 +.85 +19.0 ArmstW wi N AWI/WI 41.30 Arotech Q ARTX 22 4.35 2.70 92 3.35 813 3.40 3.14 +.15 -5.6 ArrayBio Q ARRY 20.21 9.60 1492 13.85 8831 14.56 13.56 -.63 +8.2 ArrisIntl Q ARRS 31 30.00 22.33 1175 26.64 4844 26.77 25.58 +.90 +3.7 ArrwDJYld N GYLD 1.59e 9.1 19.24 16.98 4 17.51 43 17.51 17.10 +.40 -2.7 ArrowEl N ARW 11 87.26 72.31 339 77.04 1910 77.33 74.55 +1.76 -4.2 ArrowFn Q AROW 1.04b 2.7 16 40.15 30.81 8 38.80 55 39.40 38.13 -.65 +14.3 ArrCountR n Q DWCR 33.04 27.55 28.25 25 28.25 27.55 +.44 -6.5 ArwQVMEq N QVM 30.15 25.31 29.40 +6.0sArwDWATc Q DWAT .09e .7 12.50 11.21 0 12.46 57 12.50 12.36 +.06 +7.1 ArrowPhm Q ARWR 22.39 2.65 1512 18.91 8688 21.18 18.20 -.83 +413.9 Arsanis n Q ASNS 2 28.69 1.70 44 1.77 492 1.94 1.71 -.10 -86.1 ArtesRes Q ARTNA .95 2.6 25 43.22 32.00 6 36.37 59 37.32 35.92 -1.05 -5.7 ArtisanPtr N APAM 2.40a 7.4 22 41.45 29.55 197 32.55 1202 33.65 31.40 -.45 -17.6 ArtsWay Q ARTW .05 1.9 5.45 2.00 2 2.65 46 2.80 2.55 -.09 -11.2 AskanoG g A AKG 1.38 .43 131 .82 1009 .88 .72 +.07 +16.0 AsburyA N ABG 10 77.75 54.51 252 73.20 958 73.95 71.45 +1.30 +14.4 AscenaRtl Q ASNA 5.29 1.69 1271 4.11 9520 4.66 4.08 -.38 +74.9 Ascendis n Q ASND 76.99 26.99 120 68.34 599 70.02 62.66 +3.20 +70.6tAscentCap Q ASCMA 14.15 .99 51 1.04 1325 1.54 .99 -.52 -90.9 AshfordHT N AHT .48 7.7 8.66 5.42 336 6.26 2425 6.43 6.13 -.16 -7.0 Ashfrd pfD N AHTpD 2.11 8.1 26.29 25.06 1 26.04 25 26.23 26.01 +.03 +3.4 AshfHT pfF N AHTpF 1.84 7.6 25.50 22.21 4 24.10 35 24.29 23.90 +.10 -5.1 AshfrH pfG N AHTpG 1.84 7.6 25.44 22.23 2 24.07 51 24.29 23.90 -.16 -4.2 AshfrdH pfH N AHTpH 1.88 7.7 25.47 22.44 5 24.51 32 24.60 24.28 -.01 -3.5 AshfrdH pfI N AHTpI 1.88 7.7 25.16 22.62 18 24.30 503 24.39 24.07 -3.2 Ashford A AINC 24 109.82 53.00 14 91.96 38 94.86 91.41 -.04 -1.1 Ashland N ASH 1.00f 1.2 47 86.63 61.74 306 84.60 2174 85.18 83.17 +.74 +18.8tAsiaPc N APB .61e 2.2 15.71 12.78 8 12.91 19 13.10 12.78 -.18 -10.4 AsiaPWire Q APWC .08e 3.0 3.05 2.26 1 2.69 52 2.77 2.60 +.19 -2.3 AspenAero N ASPN 5.58 4.03 7 4.83 29 4.89 4.68 -.01 -1.0 AspenGp n Q ASPU 9.61 5.66 29 6.89 178 7.35 6.87 -.46 -22.8 AspenIns N AHL .96 2.3 46.10 34.80 611 41.20 8404 41.45 40.70 -.15 +1.5 Aspen pfC N AHLpC 1.49 5.9 28.65 25.21 15 25.43 85 25.85 25.43 -.27 -6.8 AspIns pfD N AHLpD 1.41 5.8 26.60 23.85 7 24.45 42 25.00 24.42 -.25 -5.2sAspenTech Q AZPN 32 117.69 61.71 415 118.60 2141 118.80 112.77 +4.80 +79.2 AssembBio Q ASMB 67.36 27.00 161 34.47 703 38.11 34.21 -3.03 -23.8 AssertThr Q ASRT 9.48 4.31 747 5.84 3520 6.28 5.72 -.36 -27.5 AscBnc pfC N ASBpC 1.53 6.0 27.50 25.28 0 25.63 22 25.70 25.45 +.32 -5.7 AsscBc pf D N ASBpD 26.16 24.03 4 24.39 33 24.46 24.21 +.20 -6.1 AsscdBanc N ASB .60 2.3 16 29.03 21.70 1437 26.50 7545 27.95 26.20 -1.15 +4.3 AsdBan wt N ASB/WS 2.80 AssocCap n N AC .20 .5 42.50 33.10 10 37.50 32 37.90 36.45 +.35 +10.0 Assurant N AIZ 2.24 2.2 51 111.43 84.34 505 103.85 2768 104.34 100.15 -.11 +3.0 AssuredG N AGO .64 1.6 7 42.87 32.97 350 40.59 2426 41.28 40.05 -.51 +19.8 AsdGMu01 N AGOpB 1.72 6.7 26.37 25.36 3 25.68 24 25.83 25.60 -.03 -1.3 AsdGMu02 N AGOpE 1.56 6.2 26.82 24.81 6 25.33 39 25.53 25.23 -.03 -3.1 AsdGMu03 N AGOpF 1.40 5.6 25.81 24.13 2 24.94 21 24.98 24.83 +.04 -.5 AstaFd lf Q ASFI 5.30e 5.30 2.80 2 3.90 21 4.15 3.75 -.30 +13.2 Astec Q ASTE .44f .9 17 64.80 44.92 214 50.62 616 51.17 48.90 +1.37 -13.5 AsteriasBio A AST 3.74 1.20 71 1.35 643 1.50 1.30 -.10 -40.0 AstraZen s N AZN 1.37e 3.7 9 39.76 31.99 3848 37.45 23734 38.00 37.27 +.27 +7.9 AstroNova Q ALOT .28 1.2 46 23.95 11.00 6 22.45 115 23.48 19.80 -.58 +62.1 Astronics Q ATRO 47 49.45 26.51 107 43.42 486 44.50 42.65 -.58 +4.7 Astrotch rs Q ASTC 8.15 1.64 11 3.32 83 3.43 3.27 -.11 -.9 AsureSftw h Q ASUR 19.78 9.89 132 13.76 808 14.50 13.65 -.51 -2.5 AtHomGr n N HOME 43 40.97 20.07 1255 31.93 8193 33.32 31.81 -.51 +5.1 AtaraBioth Q ATRA 54.45 12.65 455 41.10 2765 42.40 38.80 +1.35 +127.1 Atento SA N ATTO .34p 14 12.90 5.45 119 7.60 653 8.45 7.55 -.25 -25.1 athenahlth Q ATHN 92 163.94 111.61 338 144.16 2589 148.47 143.03 -2.83 +8.4 Athene n N ATH 55.22 43.09 1554 51.11 4384 51.16 48.65 +2.06 -1.2 Athenex n Q ATNX 20.90 13.28 293 16.51 1331 16.70 15.54 +.67 +3.8 Athersys Q ATHX 3.09 1.29 487 1.90 2572 1.97 1.87 -.04 +5.0 AtkoreInt n N ATRK 28.67 17.61 321 26.51 3308 26.75 25.67 +.73 +23.6 AtlanAmer Q AAME .02 .7 4.00 2.20 3 2.90 18 3.05 2.60 -.08 -14.7 AtlCapBc n Q ACBI 24 21.60 15.20 33 17.85 231 18.15 17.63 -.25 +1.4 AtlPwr g N AT .12 2.60 1.80 788 2.15 2539 2.20 2.10 +.05 -8.5 AtlanticaYd Q AY 1.26e 6.0 31 25.99 18.00 338 21.04 1069 21.13 20.28 +.64 -.8 Atlanticus Q ATLC 3.83 1.52 16 2.78 50 3.08 2.56 -.20 +15.8 AtlasAir Q AAWW 7 75.29 50.65 210 63.90 1223 65.05 61.55 +2.15 +9.0 AtlasFin Q AFH 21.50 8.05 72 10.60 197 10.75 9.98 +.35 -48.4 AtlasFin pf Q AFHBL 1.66 6.4 27.87 24.43 25.92 1 25.92 25.30 +.62 -.5sAtlassian n Q TEAM 94.72 33.16 1169 94.18 6329 95.00 85.44 +7.17 +106.9 ATMOS N ATO 1.94 2.1 17 94.85 76.46 354 94.12 1510 94.60 92.01 +.50 +9.6 Atomera n Q ATOM 8.00 2.45 15 4.87 87 5.11 4.87 -.20 +12.5 AtriCure Q ATRC 35.17 14.88 123 33.96 571 34.98 33.37 -.24 +86.2 Atrion Q ATRI 5.40f .9 50 694.25 516.85 2 628.60 19 649.95 628.60 -6.20 -.3tAttisInd hn Q ATIS 3.63 .23 192 .25 2383 .36 .23 -.07 -76.4 Attunity Q ATTU 22.11 6.27 312 19.00 1176 19.26 18.00 +.37 +172.2 aTyrPhm h Q LIFE 6.50 .60 331 .74 940 .78 .70 -.04 -79.0 AubNB Q AUBN .96 2.2 20 53.96 33.22 6 44.52 16 47.59 44.51 -3.47 +14.4 Audentes n Q BOLD 46.18 23.02 240 39.28 1154 39.70 34.18 +4.28 +25.7 AudioEye n Q AEYE 10.24 7.00 18 9.06 62 9.50 8.55 +.56 +24.1 AudCodes Q AUDC .20p 27 11.48 6.15 126 10.59 858 10.97 10.14 -.26 +43.9 AuriniaPh Q AUPH 7.60 4.41 393 5.64 1424 5.67 5.33 +.27 +24.5 AuroraMob n Q JG 11.72 5.00 111 8.50 788 8.98 7.60 +.67 -3.4 AurynRs n A AUG 2.54 .97 31 1.07 163 1.09 1.02 +.05 -34.8 AutoNatn N AN 11 62.02 42.94 571 44.90 4513 45.05 43.41 +1.37 -12.5 AutoWeb Q AUTO 9 9.91 2.88 35 3.50 229 3.71 3.43 -.05 -61.2 Autodesk Q ADSK 159.94 101.55 1493 151.35 6546 154.06 147.60 +2.18 +44.4 Autohome N ATHM 7 119.50 52.93 675 77.35 5786 78.39 69.22 -.78 +19.6 Autoliv N ALV 2.32 2.6 14 115.42 79.25 714 87.64 2801 88.19 83.94 +2.19 -4.3 Autolus n Q AUTL 33.50 19.17 129 30.00 231 33.50 26.80 -1.00 +20.0sAutoData Q ADP 2.76f 1.9 39 147.73 106.25 1039 147.46 7043 147.94 146.43 +1.42 +25.8 AutoZone N AZO 16 797.89 533.00 449 749.20 1752 777.40 746.79 -23.33 +5.3 AvadelPh Q AVDL 11.93 4.25 155 4.42 781 5.12 4.35 -.59 -46.1 Avalara n N AVLR 59.40 32.10 211 42.47 984 43.38 39.64 +1.25 -3.7 AvalonHld A AWX 20.20 1.83 84 4.01 422 4.45 3.80 -.29 +100.5 AvalonBay N AVB 5.88 3.2 24 188.91 152.65 615 183.29 2578 185.77 182.12 +.11 +2.7 Avangrid n N AGR 1.76f 3.5 39 54.55 45.17 147 49.71 1234 50.09 49.12 -.06 -1.7 AvayaHl n N AVYA 19 23.76 19.08 486 21.70 2830 22.49 21.59 -.34 +8.5tAveThera n Q ATXI 6.89 2.98 9 3.30 77 3.52 2.98 -.20 -8.8 AVEO Ph h Q AVEO 4.15 1.86 1053 2.68 7547 3.01 2.62 -.18 -3.9 AveryD N AVY 2.26 2.1 36 123.67 93.04 486 109.06 2429 109.40 104.07 +3.68 -5.0tAvianca N AVH .18e 3.2 9.76 5.12 110 5.61 359 5.64 5.12 +.41 -30.1 AviatNet rs Q AVNW 19.07 12.90 26 17.00 106 18.01 16.86 -.80 +12.1sAvidBios rs Q CDMO 8.44 2.24 475 7.16 5192 8.44 6.55 +.04 +84.5 AvidTech Q AVID 7.65 3.99 138 5.55 1227 6.35 5.50 -.72 +3.0 Avingr nrs Q AVGR 25.20 .95 265 1.43 1005 1.64 1.43 -.18 -80.4 AvinoSG g A ASM 1.72 .85 198 .90 534 .92 .85 +.02 -33.2 AvisBudg Q CAR 12 50.88 29.94 1415 34.04 8340 34.77 31.70 +2.23 -22.4 Avista N AVA 1.49 2.9 29 52.91 47.50 380 51.21 1820 51.85 50.94 -.33 -.5sAvistaHl n Q AHPA 10.40 9.28 43 10.13 98 10.40 10.09 +.02 +2.1 Avnet Q AVT .80f 1.7 13 49.41 35.67 760 47.85 4036 48.27 47.34 +.20 +20.8 Avon N AVP 20 2.99 1.38 2333 2.02 18613 2.04 1.87 +.05 -6.0 AvroBio n Q AVRO 44.01 26.51 80 39.63 611 40.95 32.23 +6.39 +27.0 Aware Q AWRE 32 5.05 3.00 5 3.60 43 3.85 3.40 -.00 -20.0 Axalta N AXTA 73 38.20 28.04 1545 29.23 8436 29.64 28.92 -.17 -9.7tAxcelis rs Q ACLS 5 37.05 18.35 292 19.20 1604 19.60 18.35 -.15 -33.1 AXIS Cap N AXS 1.56 2.7 60.69 47.43 559 57.26 2729 57.32 54.62 +1.87 +13.9 AXIS pfD N AXSpD 1.38 5.5 25.98 23.79 8 24.89 34 25.02 24.32 +.56 -1.3 AxisCap pfE N AXSpE 25.85 23.39 74 24.80 251 24.80 24.44 +.26 -1.5 AxoGen Q AXGN 56.85 17.90 736 34.90 3517 41.50 33.50 -6.15 +23.3 AxonEntpr Q AAXN 76.45 20.57 536 73.41 2789 73.64 70.35 +2.95 +177.0 AxosFinl Q BOFI 16 45.18 24.20 503 36.66 1804 36.88 35.10 -.04 +22.6 AxosF pf Q BOFIL 1.56 6.0 28.33 25.19 2 26.00 9 26.00 25.57 +.29 +.7 Axovant n Q AXON 27.98 1.02 481 2.06 3728 2.27 1.93 -.15 -60.9 AxsomeT n Q AXSM 6.45 2.05 55 3.10 458 3.40 3.05 -.25 -44.6tAytuBioS rs Q AYTU 136.40 2.73 58 3.02 569 3.20 2.73 -.73 -93.2 Azul n N AZUL 35.05 15.53 1615 16.29 4694 17.38 15.60 -.98 -31.6 AzurRx n Q AZRX 5.25 2.20 11 2.59 58 2.80 2.51 -.06 -28.8 AzurePwr n N AZRE 18.10 12.53 1 14.90 8 14.99 14.60 +.19 +4.9B -:B Comm Q BCOM 3.58e 20.49 6.27 9.14 2 9.72 8.84 -.49 -50.3 B&G Foods N BGS 1.90 6.0 9 39.75 22.00 637 31.70 2474 33.00 31.40 +.20 -9.8 BRileyFn Q RILY .49e 2.3 22 23.70 15.75 29 21.55 209 22.10 21.20 -.55 +19.1 BRileyF 7.5 Q RILYL 1.88 7.3 26.84 25.02 6 25.62 76 25.65 25.45 +.06 -1.5 BRiley27 n Q RILYZ 1.88 7.3 26.20 24.76 25.58 36 25.58 25.12 +.38 -1.1 BRileyF27 n Q RILYG 25.90 24.49 0 25.26 51 25.42 25.12 +.16 -.5 BRiley23 Q RILYH 1.84 7.0 26.50 25.07 3 26.10 30 26.25 25.97 -.15 +4.0stBRileyFn pf Q RILYI 24.99 24.85 60 25.13 224 25.17 24.85 +1.0 B2gold g A BTG 28 3.30 2.10 2818 2.20 15438 2.33 2.15 -.05 -29.0 BB&T Cp N BBT 1.62f 3.2 15 56.31 43.03 3755 50.21 13633 52.22 49.92 -1.77 +1.0 BB&T pfD N BBTpD 26.35 24.87 25 25.73 113 25.73 25.37 +.27 +1.1 BB&T pfE N BBTpE 1.41 5.6 26.20 24.49 46 25.04 276 25.07 24.88 +.11 -.9 BB&T pfF N BBTpF 1.30 5.2 25.67 23.50 14 24.80 98 24.80 24.60 +.08 -.9 BB&T pfG N BBTpG 1.30 5.2 25.85 23.57 15 24.80 104 24.80 24.49 +.15 -1.4 BB&T pfH N BBTpH 1.41 5.5 27.33 24.95 18 25.67 110 25.72 25.41 +.18 -4.9 BBVABFrn N BFR .25e 2.9 27.45 7.11 528 8.69 2796 9.49 7.92 -.54 -65.5 BBX Cap n N BBX .04f .6 8 10.17 6.32 249 7.09 1455 7.25 7.00 -.06 -11.0 BCB Bc Q BCBP .56 3.9 15 16.10 12.30 13 14.45 59 15.00 14.40 -.25 -.3 BCE g N BCE 3.02 49.06 39.76 767 39.91 3923 40.89 39.78 -.22 -16.9 BFC Cp pf Q BANFP 1.80 6.4 33.54 26.05 7 27.94 11 28.37 27.19 +.73 +1.5 BG Staffing A BGSF 1.20 4.5 31 29.59 14.65 74 26.57 656 27.40 25.26 +.22 +66.7 BGC Ptrs Q BGCP .72 6.0 16.97 10.39 1089 11.93 7797 12.18 11.66 -.23 -21.0 BHP BillLt N BHP 1.66e 3.7 52.62 39.92 1450 45.47 8816 45.77 43.19 +1.05 -1.1 BHPBil plc N BBL 1.66e 4.1 47.92 34.96 906 40.27 6309 40.62 38.42 +.70 -.1 BIO-key n Q BKYI 3.64 1.20 21 1.55 61 1.72 1.55 -.15 -12.4sBJsRest Q BJRI .44 .6 30 76.50 28.25 260 73.85 1759 76.50 72.30 -1.65 +102.9 BMC Stock Q BMCH 24 25.70 17.10 319 21.85 1812 22.83 21.45 -.15 -13.6 BOK Q BOKF 2.00f 1.9 17 107.00 79.26 155 103.31 749 105.00 102.32 -1.26 +11.9 BOK 56 n Q BOKFL 1.34 5.4 26.09 24.47 15 24.86 65 25.05 24.61 +.58 -2.9 BOS Ltd Q BOSC 2.97 1.63 16 2.46 116 2.49 2.38 -.03 +12.4 BP MidPt n N BPMP 23.00 16.83 104 18.92 346 19.82 18.78 -.47 -8.0 BP PLC N BP 2.38 5.5 23 47.83 35.35 2568 43.26 19317 43.52 41.90 +1.23 +2.9sBP Pru N BPT 3.60e 10.9 6 32.70 18.65 260 33.05 1186 33.70 30.50 +2.65 +64.4 BRF SA N BRFS 15.50 4.65 2337 4.97 13082 5.37 4.87 -.36 -55.9 BRT N BRT .80f 6.5 10 14.20 7.80 30 12.34 199 12.91 12.21 -.48 +4.7 BSB Bcp Q BLMT 19 36.50 27.75 16 33.00 48 33.80 33.00 -.85 +12.8 BT Grp s N BT .99e 6.6 19.79 13.53 467 14.91 2493 14.94 14.52 +.37 -18.2 BWX Tech N BWXT .64 1.0 31 72.18 53.11 341 62.57 2031 62.86 60.97 +1.03 +3.4tB&W Ent n N BW 7.66 1.00 989 1.02 5612 1.35 .99 -.33 -82.0 BabShDHi N BGH 1.84 9.4 20.83 18.35 61 19.52 342 19.70 19.20 +.22 +.7 BadgerMtr s N BMI .60f 1.1 55 56.40 41.00 239 54.50 1130 56.25 53.25 -.85 +14.0 Baidu Q BIDU 8 284.22 207.74 2198 220.03 12722 225.00 208.50 +3.99 -6.1 BakHuGE n N BHGE .72f 2.3 38.10 25.53 3546 31.56 14238 33.23 31.34 +.14 -.3sBalchem Q BCPC .42f .4 50 114.02 70.23 105 114.82 402 115.07 109.22 +3.42 +42.5sBallCorp s N BLL .40 .9 23 43.96 34.71 3144 44.14 13141 44.36 42.43 +1.72 +16.6tBallanty A BTN 6.65 3.40 5 3.95 39 4.15 3.40 -.10 -15.1 BallardPw Q BLDP 5.94 2.57 1724 3.78 4812 3.83 3.34 +.01 -14.3 BanColum N CIB 1.27e 3.2 51.38 36.38 158 40.16 2522 41.57 39.13 -1.21 +1.3 BancCalif N BANC .52 2.7 15 23.40 17.35 353 19.25 1731 20.30 18.85 -.80 -6.8 BcCalif pfE N BANCpE 28.59 24.70 0 25.85 21 26.05 25.78 +.08 -2.2 BcCal pfD N BANCpD 1.84 7.1 26.76 25.58 10 25.85 41 26.13 25.83 -.25 -2.6 BncFstOK s Q BANF 1.20f 2.0 20 65.70 50.10 44 61.00 267 63.50 60.45 -2.25 +19.3 BcBilVArg N BBVA .27e 4.3 9.54 5.96 9063 6.31 21528 6.40 5.98 +.30 -25.8 BcoBrades s N BBDO .02r .4 11.90 5.49 3 5.87 15 6.12 5.72 -.27 -30.3tBcoBrad s N BBD .06a .9 11.98 6.50 14405 6.67 77651 7.07 6.50 -.35 -28.4 BcoLatin N BLX 1.54 7.4 11 30.50 19.28 186 20.73 775 21.09 19.86 -.07 -22.9 BcoMacro N BMA 4 136.10 32.00 399 39.35 2034 43.47 38.61 -3.41 -66.0 BcoSantSA N SAN .21e 4.3 7.57 4.82 5353 4.98 26826 5.06 4.87 +.13 -23.9 BcoSBrasil N BSBR .29e 3.6 4 12.11 7.20 993 8.14 7808 8.46 7.86 -.34 -15.8 BcSanChile N BSAC .85e 2.7 35.09 26.41 129 31.02 2241 31.52 29.94 +.59 -.8 BcoChile N BCH 2.12e 2.5 104.17 77.86 53 86.42 323 88.49 84.14 -.13 -8.5 Bancorp34 n Q BCTF 1.25e 17.25 14.00 1 16.20 13 16.63 16.06 +.18 +9.8 BncpBnk lf Q TBBK 12.00 7.69 122 10.07 814 10.19 9.91 -.01 +1.9 BcpSouth N BXS .68f 2.0 35.55 28.65 447 34.15 2472 35.13 33.55 -.33 +8.6 Bcp NJ A BKJ .24b 1.4 21 17.95 14.43 3 16.95 19 17.13 16.90 -.15 -2.5 BancrftFd A BCV 1.16e 5.1 24.19 19.66 4 22.83 92 23.01 22.60 +.41 +4.9sBandwith n Q BAND 45 55.32 18.05 125 55.22 637 55.44 52.14 +3.17 +138.8 BankOZK Q OZK .80f 2.1 12 53.70 38.43 1116 38.98 4729 40.25 38.54 -1.15 -19.5 BkofAm N BAC .60f 2.0 16 33.05 23.08 33410 30.37 245191 31.00 30.08 -.49 +2.9 BkAML pfJ N BMLpJ 1.02 4.1 25.09 22.64 3 24.70 38 24.77 24.40 +.25 +5.7 BkAm pfD N BACpD 1.55 6.2 26.16 25.32 25.05 -3.1 BkAm pfE N BACpE 1.02 5.0 24.78 23.03 17 24.10 56 24.29 24.01 -.08 +1.2 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 3 www.sunnewspapers.net The Sun/Saturday, September 15, 2018

PAGE 55

BkAm pfL N BACpL 72.50 5.6 1352.71 1187.95 3 1300.00 10 1305.00 1297.25 +1.00 -1.4 BkAm pfW N BACpW 1.66 6.4 27.53 25.75 42 25.90 400 25.92 25.79 +.06 -4.6 BkAm pfY N BACpY 1.63 6.2 27.39 25.82 30 26.22 205 26.22 26.07 +.08 -3.0 BkAm pfA N BACpA 27.51 25.25 79 26.15 434 26.17 25.99 +.14 -3.8 BkAm pfC N BACpC 27.83 25.41 31 26.16 329 26.22 26.01 +.10 -4.7 BkAML pfL N BMLpL 1.02 4.2 24.98 22.14 7 24.10 216 24.29 23.92 -.25 +2.6 BkAML pfH N BMLpH .77 3.5 22.80 20.09 4 22.08 104 22.25 22.00 -.04 +2.2 BkAML pfG N BMLpG .77 3.5 22.83 20.31 1 22.26 22 22.45 22.08 -.08 +2.8 Bk of But n N NTB 1.28 2.5 16 53.63 31.89 106 50.97 1155 52.16 50.69 -.94 +40.5 BkCmcCA Q BOCH .16 1.2 16 13.21 10.00 28 12.95 143 13.15 12.80 -.10 +12.6 BkHawaii N BOH 2.40 2.9 18 89.09 76.15 159 82.53 836 83.89 81.48 -.72 -3.7 BankMarin Q BMRC 1.28f 1.5 23 90.85 63.50 7 87.50 63 88.40 85.95 -.30 +28.7 BkMont g N BMO 3.84e 84.71 73.79 413 81.63 2946 82.03 81.10 -.03 +2.0 BkMont36 n Q BMLP 3.43e 6.6 53.32 43.00 51.72 0 51.72 51.30 +.48 +8.4 BkNYMel N BK 1.12f 2.2 12 58.99 49.39 3735 51.65 22406 52.49 50.98 -.53 -4.1 BkNYM pfC N BKpC 1.30 5.2 26.39 23.75 40 24.97 144 24.99 24.81 +.14 -.7 BkNova g N BNS 3.28f 9 66.78 55.85 412 57.86 2965 58.06 56.81 +.95 -10.3 BkPrince n Q BPRN 35.45 29.43 8 31.45 49 32.50 31.30 -1.15 -8.4 BankSC Q BKSC .60 2.9 19 22.50 15.96 3 20.40 22 20.80 19.95 -.05 +16.2 BkofJames Q BOTJ .24 1.5 16 18.00 13.87 5 15.90 28 16.10 15.70 +.20 +6.5 BankFncl Q BFIN .36f 2.3 24 18.62 14.79 18 15.98 111 16.39 15.89 +.06 +4.2 BankUtd N BKU .84 2.2 12 44.97 31.55 1101 37.65 3745 39.23 37.09 -.98 -7.5 BankwellF Q BWFG .48 1.5 15 37.95 30.11 3 31.36 24 31.55 31.30 -.03 -8.7 Banner Cp Q BANR 1.40a 2.2 20 67.11 52.20 224 64.43 712 66.72 64.32 -1.60 +16.9 Baozun n Q BZUN 67.41 26.77 1962 45.97 13105 50.18 43.08 -3.30 +45.7 BarHarbr s A BHB .80f 2.7 20 32.48 25.66 24 29.16 93 29.50 28.61 -.11 +8.0 Br iPthCrd N OILB 74.18 49.71 1 71.10 6 73.00 69.64 +1.23 +20.2 BarcFI HY N FIGY 185.67 127.16 159.95 -6.5 BarcSPVeq N VQT 181.89 148.69 1 172.90 1 172.90 171.22 -.10 +9.2 BarSelMLP N ATMP 1.17e 5.5 22.97 17.78 37 21.28 201 21.53 21.07 +.08 +2.6 BiP Cmdty N DJP 25.80 22.07 247 22.81 1914 23.30 22.78 -.12 -6.6 BarcGsci36 N GSP 17.81 13.34 36 16.67 72 17.04 16.58 +.13 +7.3 BrcEnEu n N FLEU 180.26 130.97 137.45 1 137.45 132.00 +6.32 -13.6 BiPEurUsd N ERO 46.90 41.28 45.01 +3.2 BiP Tin N JJT 50.46 44.15 48.42 +5.5 BiP Cocoa N NIB 35.77 21.73 123 25.72 207 27.23 25.56 -.61 +12.7 BarcBk prD N BCSpD 2.03 7.8 27.24 25.76 269 26.07 770 26.17 25.97 +.11 -2.2 BiPOpCur N ICI 43.42 35.77 37.90 +5.1 BiPAsnGulf N PGD .11e .3 50.00 40.00 40.10 -17.2 BiPTrLBear Q DLBS 22.73 14.71 5 20.80 16 21.00 14.82 +.51 +27.3 BiP10yTBear Q DTYS 24.96 14.63 35 23.43 103 23.50 22.61 +.61 +28.4 BiP10yTBull Q DTYL 77.88 72.11 72.62 1 72.62 72.60 -.61 -5.8sBiP2yrTBear Q DTUS 40.64 30.26 40.64 2 40.64 39.67 +1.39 +16.0sBarcCAPE N CAPE 131.75 108.72 1 131.52 11 131.85 130.02 +1.92 +12.9 BiPSPMLP N IMLP 1.22e 6.5 19.89 15.44 18.77 1 18.77 18.77 +.26 +4.4tBarclay N BCS .15e 1.7 12.55 9.11 1745 9.09 9817 9.40 9.08 -.12 -16.6 BiP SPVix N XVZ 24.00 17.32 18.81 3 19.08 18.81 -.20 -18.0 BrVxMdT rs N VXZ 23.35 16.42 39 17.03 161 18.13 17.02 -1.21 -2.7 B iPVxST rs N VXX 56.50 25.59 29289 27.39 151037 30.57 27.31 -3.47 -1.9 BarcWomLd N WIL 70.29 62.95 1 68.66 1 68.66 68.60 +.59 +2.3 BarIvrsUST Q TAPR 30.68 20.20 4 28.00 6 28.00 27.50 +.28 +27.5 Barings N BBDC 1.20 11.8 12.19 7.57 475 10.17 2320 10.65 10.16 -.17 +26.2 BaringsCp s N MCI 1.20 7.9 16.36 14.70 19 15.18 103 15.63 15.15 -.26 -.5 BaringsPt N MPV 1.08 7.3 15.65 13.94 8 14.70 68 14.71 14.42 +.25 +4.2 BarHilc n Q BHAC 12.00 10.30 10.80 13 10.80 10.79 +.10 +3.4 BarHilc rt Q BHACR .45 .10 0 .23 1 .23 .23 +43.8 B&N Ed n N BNED .60 10.7 21 9.10 4.93 303 5.62 1590 5.82 5.29 -.07 -31.8 BarnesNob N BKS .60 10.9 8.00 4.10 1318 5.50 6551 5.65 4.85 +.20 -17.9 Barnes N B .64 .9 65 72.87 52.42 149 69.80 708 70.24 67.11 +1.77 +10.3 Barnwell A BRN 2.95 1.63 3 1.93 38 1.95 1.81 +.03 -7.2 BarrettB lf Q BBSI 1.00 1.5 28 98.76 52.38 38 65.79 283 72.45 63.85 -6.05 +2.0tBarrickG N ABX .12 1.2 56 17.76 9.53 9492 10.11 56255 10.33 9.53 +.06 -30.1 BasicEn n N BAS 26.75 7.43 248 9.04 1366 9.08 7.79 +1.19 -61.5tBassettF Q BSET .50f 2.2 34 41.30 21.03 26 22.30 187 22.90 21.03 -.55 -40.7 BauschHl N BHC 6 27.79 10.94 4696 22.35 32848 24.13 20.48 +1.71 +7.6sBaxter s N BAX .76 1.0 37 77.21 60.78 2283 77.69 14012 77.85 74.64 +3.10 +20.2 BayCom n Q BCML 58 26.94 22.50 25 26.08 168 26.89 25.92 -.10 +12.9 BaytexE g N BTE 5 4.85 2.30 1441 2.75 12393 2.92 2.60 +.07 -8.3 BeacnRfg Q BECN 21 66.48 35.04 655 39.31 8201 42.00 38.39 +1.17 -38.3 BeasleyB Q BBGI .20 2.8 2 14.40 6.00 31 7.05 395 7.70 6.70 -.65 -47.4tBeazerHm N BZH 14 23.24 11.62 290 12.03 2219 12.34 11.62 -.15 -37.4 BectDck N BDX 3.00 1.2 263.37 191.53 580 260.63 4741 261.70 253.21 +6.26 +21.8 BectDk pfA N BDXA 67.71 54.18 122 65.48 819 66.36 63.71 +1.49 +13.1 BedBath Q BBBY .64 3.5 6 29.63 16.52 3599 18.07 19319 18.90 17.25 +.08 -17.8 BeiGene n Q BGNE 220.10 69.00 243 161.68 1144 170.00 157.18 -1.83 +65.5 BelFuse A Q BELFA .24 1.0 25 29.90 15.24 6 24.47 15 24.47 22.40 +.22 +12.1 BelFuseB Q BELFB .28 1.0 28 33.45 17.10 24 28.70 117 29.00 26.35 +.80 +14.0 Belden N BDC .20 .3 14 87.15 53.65 331 73.06 941 73.49 68.54 +2.72 -5.3 Belden pfB N BDCpB 114.45 74.97 30 98.50 240 98.50 92.89 +4.15 -4.4 Belltrx g rs N BXE 1 3.10 .84 7 .93 80 .97 .92 +.03 -45.8 Belleroph n Q BLPH 3.30 .47 1386 1.21 13449 1.33 1.00 +.21 -53.1 BellicumP Q BLCM 13.30 5.02 235 6.32 1494 6.48 5.96 +.07 -24.9sBelmond N BEL 17.00 10.30 734 17.00 3934 17.08 16.25 +.45 +38.8 Bemis N BMS 1.24 2.5 20 53.00 40.86 360 49.33 1799 50.05 49.19 -.50 +3.2 BenchElec N BHE .60 2.3 37 35.80 23.98 289 25.70 2720 26.15 25.35 -11.7 BenefBncp Q BNCL .24a 1.4 18.60 14.75 164 17.35 1154 17.80 16.90 -.30 +5.5 Benefitfoc Q BNFT 44.70 21.75 96 42.10 770 44.25 41.35 -1.95 +55.9 BenitecB n Q BNTC 4.90 1.85 3 2.46 32 2.57 2.40 -.09 -16.9sBerkley N WRB 1.52e 1.9 16 79.74 64.91 372 80.43 1311 80.68 77.74 +1.88 +12.3 Berkley pfB N WRBpB 1.41 5.7 25.94 23.67 20 24.94 78 24.95 24.62 +.35 -1.1 Berkly pfC N WRBpC 27.00 24.45 7 25.11 65 25.16 24.96 +.16 -4.1 Berkly pfD N WRBpD 1.44 5.8 26.50 24.10 19 24.69 117 24.93 24.63 -.03 -4.8 BerkHa A N BRK/A 26 326350.03 266100.00 0 324999.00 1 324999.00 320070.03 +3299.01 +9.2 BerkH B N BRK/B 29 217.62 177.33 3128 216.37 19389 216.51 212.76 +2.33 +9.2 BerkHBcp N BHLB .88 2.1 19 44.25 33.75 339 42.60 864 42.75 41.50 +.05 +16.4sBerryPet n Q BRY 16.73 11.71 382 15.76 2309 16.73 15.60 +.10 +18.9 BerryPlas N BERY 19 61.71 45.24 856 49.94 4223 50.03 47.58 +1.96 -14.9 BestBuy N BBY 1.80 2.3 25 84.37 51.61 3023 78.39 14926 79.19 76.68 +.20 +14.5tBest Inc n N BSTI 13.54 6.22 1192 6.35 6717 6.89 6.22 -.46 -29.3 Beyondsp n Q BYSI 40.87 19.15 1 25.90 29 26.98 22.45 +3.90 -10.9 Big 5Sprt Q BGFV .60 11.5 5 9.75 5.05 336 5.20 1175 5.55 5.15 -.10 -31.6 BigLots N BIG 1.20 2.9 11 64.42 36.20 1011 41.59 5285 44.16 40.76 -1.14 -25.9 BigRockP n Q BRPA 10.93 9.58 43 10.00 47 10.00 9.95 +.09 +3.3 BigRock wt Q BRPAW .44 .30 .39 -3.5 BigRock rt Q BRPAR .74 .29 2 .50 27 .50 .50 +.05 +35.1 Biglari B N BH 5 269.58 177.45 5 192.48 28 195.50 185.13 -.28 -23.5tBiglari A N BH/A 1036.79 901.00 0 906.20 2 935.03 901.00 -28.80 Bilibili n Q BILI 48 22.70 9.09 3903 13.52 25775 14.12 11.11 +1.81 +20.3 BioRadA N BIO 25 345.15 214.44 197 309.11 835 314.93 303.65 -4.63 +29.5sBioTechne Q TECH 1.28 .6 61 199.01 119.01 246 199.81 1185 199.99 191.67 +8.45 +54.2 BioDlvry lf Q BDSI 3.20 1.70 199 2.80 1821 2.95 2.76 -.15 -5.1 BioHiTch n Q BHTG 5.76 2.68 15 3.45 44 3.68 3.37 -.17 -24.2 BioLifeSol Q BLFS 26.35 4.53 348 18.52 2003 22.00 17.59 -2.67 +208.7 BioLneRx h Q BLRX 1.34 .78 374 .88 1127 .94 .86 -.03 -19.3 BioXcelT n Q BTAI 14.79 6.76 82 8.25 145 9.46 7.82 -1.06 -25.2 BioanlySys Q BASI 34 2.95 1.37 87 1.68 111 1.78 1.59 +.04 -31.4 Bioblast rs Q ORPN 5.99 1.03 2 1.23 66 1.32 1.17 -.04 -46.2 Biocept rs Q BIOC 44.10 2.86 145 2.98 385 3.35 2.92 -.33 -85.7 Biocryst Q BCRX 8.13 4.12 431 7.04 2325 7.63 6.99 -.45 +43.4 Biofront n Q BFRA 17.98 11.25 2 13.70 5 13.78 13.37 +.05 +12.5 Biogen Q BIIB 21 388.67 249.17 871 338.68 4905 342.85 333.03 -.97 +6.3 BiohvnPh n N BHVN 44.28 16.50 290 36.78 1439 38.82 34.82 +1.28 +36.3 BioMarin Q BMRN 106.20 75.81 1296 99.41 5766 100.20 96.18 +1.37 +11.5 Biomeri n Q BMRA 9.32 2.68 5 3.46 25 3.62 3.46 -.13 -7.5sBionano un Q BNGOU 8.00 5.40 5 7.24 164 8.00 6.52 +.69 +17.7 BiondVax n Q BVXV 8.50 4.60 2 5.70 18 5.99 5.57 +.04 +6.3 BioPhrmX A BPMX .39 .10 5008 .19 75191 .27 .16 +.04 +76.4 BioScrip Q BIOS 3.26 1.80 720 2.98 1855 3.04 2.81 +.13 +2.4sBioSpecif Q BSTC 35 62.50 38.05 24 58.03 330 62.50 56.01 +.05 +33.9 BiostrPh rs Q BSPM 5.97 1.18 4 1.79 157 1.98 1.68 -.17 +1.1sBioTelem Q BEAT 62.55 23.30 506 62.05 2898 62.80 55.60 +1.90 +107.5 BioTime A BTX 3 3.16 1.98 654 2.25 3001 2.60 2.11 -.32 +4.7 BirksGrp A BGI 2.77 1.01 3 1.35 22 1.36 1.18 +.13 +3.6sBisnCap n Q BCAC 10.25 9.67 10.20 201 10.25 10.15 +3.3 BisnCap wt Q BCACW .40 .30 .36 BisnCap un Q BCACU 11.37 10.08 10.83 10 10.92 10.83 +.15 +5.5sBisnCap rt Q BCACR .54 .25 15 .45 657 .54 .41 -.04 +18.7 BitautoH N BITA 11 54.42 18.47 652 22.38 4072 23.18 20.03 +1.02 -29.6 BlackBox Q BBOX .48 47.1 4.15 .75 290 1.02 1218 1.14 .00 -.09 -71.3 BlkHillsCp N BKH 1.90 3.2 18 70.97 50.49 248 59.29 1168 59.98 58.88 -.08 -1.4 BlkHCp un N BKHU 77.25 56.40 2 64.03 304 64.50 63.78 -.10 -3.2 BlKnight n N BKI 50 56.45 42.70 302 53.70 1716 54.43 53.20 -.20 +21.6 BlRidgAc n Q BRAC 9.88 9.52 9.85 26 9.85 9.81 -.02 +2.1 BlRidgA wt Q BRACW .35 .24 .32 -4.5 BlRidgAc rt Q BRACR .43 .22 .37 +33.2 BlkStMin n N BSM 1.35f 7.3 31 19.29 16.36 95 18.44 1737 19.03 18.26 -.11 +2.8sBlackLin n Q BL 56.44 31.53 472 56.59 1750 57.09 54.03 +1.55 +72.5 BlkRkCap Q BKCC .72 11.9 87 7.57 5.48 459 6.07 1925 6.33 6.06 +.02 -2.6 BlTCP Cap Q TCPC 1.44 10.1 10 16.71 13.72 322 14.21 1565 14.53 14.19 +.09 -7.0 Blckbaud Q BLKB .48 .5 70 120.35 82.90 262 104.51 1214 105.37 100.71 +3.73 +10.6 BlackBerry N BB 14.55 9.46 2449 10.30 13458 10.45 9.90 +.28 -7.8 BlackRock N BLK 12.52f 2.6 19 594.52 417.49 411 476.06 2489 478.74 467.30 +4.62 -7.3 Blrk22Gl n N BGIO 10.20 8.80 103 8.90 328 8.97 8.88 +.01 -9.2 BlkBldAm N BBN 1.58 7.3 23.90 21.26 221 21.60 566 21.86 21.48 -.08 -6.9 BlkCA18 N BJZ .33 2.2 15.35 14.37 9 14.90 23 14.91 14.90 +2.3tBlkCAIT N BFZ .87 6.9 14.70 12.58 78 12.55 310 12.73 12.54 -.11 -8.9 BlkCorBd N BHK .78 6.1 14.26 12.63 97 12.83 458 12.84 12.71 +.18 -8.6 BlkCpHiY N HYT .84 7.9 11.47 10.41 280 10.60 1265 10.70 10.60 +.02 -3.1 BlkCrdAllo N BTZ .97 7.8 13.66 12.03 152 12.39 792 12.45 12.34 +.10 -7.0 BlkDbtStr rs N DSU .82 7.3 11.86 11.11 94 11.24 521 11.33 11.22 -.01 -3.9 BlkEngyRs N BGR 1.32 9.4 15.77 12.79 79 14.09 465 14.29 13.93 +.16 -.6 BlkEnhC&I N CII 1.20 7.0 17.36 14.74 118 17.07 468 17.25 17.02 +.08 +4.2 BlkEEqDv N BDJ .56 5.9 9.65 8.03 352 9.42 1357 9.50 9.37 +.04 +2.1 BlEnhGvIn N EGF .66 5.1 14.14 12.69 2 12.84 13 13.02 12.79 -.09 -4.2 BlkFltRtInc N FRA .81 5.9 14.63 13.69 105 13.76 644 13.81 13.72 +.06 -.2 BlkFloatR N BGT .70 5.3 14.33 13.02 30 13.17 283 13.24 13.11 +.08 -5.4 BlkFL2020 N BFO .37 2.6 15.11 13.46 0 14.31 10 14.31 14.22 +.11 -.8 BlkGlbOp N BOE 1.16 10.6 13.08 10.47 216 11.01 843 11.13 11.00 -.02 -12.0 BlkHlthSci N BME 2.40 5.9 42.25 32.81 23 40.50 135 41.41 40.01 +.39 +11.0 BlkIT N BKT .37 6.5 6.40 5.70 71 5.74 487 5.80 5.74 -7.0 BlkIntlG&I N BGY .59 10.4 6.85 5.63 313 5.69 1159 5.75 5.68 +.05 -12.7 BlkIQM N BKN .74a 5.4 15.36 13.49 36 13.77 133 13.96 13.75 -.05 -7.7 BlkLtdD N BLW .95 6.4 16.30 14.77 43 14.93 324 15.09 14.90 +.01 -6.0 BlkLTMu N BTA .65a 5.6 12.54 11.09 35 11.61 171 11.81 11.58 +.06 -3.3 BlkMultSec N BIT 1.40a 8.1 18.77 16.56 94 17.35 483 17.56 17.27 +.16 -4.4 BlkMuIntD N MUI .59a 4.5 14.41 12.92 59 13.05 217 13.20 13.05 -.11 -6.3 BlkMuNYInt N MNE .69 5.5 14.43 12.51 6 12.66 49 12.73 12.59 +.11 -7.0tBlkMunihCA N MUC .64 5.0 15.19 12.91 115 12.92 329 13.07 12.83 -.07 -9.0tBlkMunHIQ N MFL .86 6.8 15.29 12.61 75 12.53 400 12.77 12.52 -.04 -14.3tBlMunhNYQ N MHN .61a 5.0 14.58 12.13 53 12.10 298 12.32 12.09 -.13 -9.6tBlMunhNJQ N MUJ .71a 5.6 14.90 12.73 57 12.72 262 12.88 12.70 -.10 -12.1tBlkMunihQ N MUS .81 6.9 14.21 11.81 40 11.81 163 11.99 11.80 -.07 -11.7tBlkMunHQ2 N MUE .82 6.8 14.33 12.03 34 11.98 217 12.18 11.98 -.12 -13.9tBlMunyCAQ N MCA .88 6.7 15.69 13.14 170 13.08 547 13.30 13.05 -.09 -10.8 BlkMunyInv N MYF .97 6.5 15.93 13.58 42 14.84 191 14.84 14.25 +.58 -.1 BlkMunyIQ N MFT .85 6.6 14.94 12.74 6 12.82 35 12.97 12.80 -.02 -8.0tBlkMYMIQ N MIY .83 6.6 14.35 12.70 87 12.58 234 12.84 12.58 -.20 -10.1tBlMunyNYQ N MYN .57a 4.9 13.43 11.67 73 11.70 302 11.88 11.65 -.10 -9.4tBlkMunyPaQ N MPA .86 6.7 14.76 12.88 50 12.90 174 13.02 12.86 +.03 -10.1tBlMunyQlty N MQY .96 7.1 16.09 13.59 43 13.55 209 13.79 13.52 -.13 -10.7tBlkMuniyQ3 N MYI .70 5.7 14.86 12.26 100 12.23 634 12.39 12.23 -.07 -11.4 BlkMuniast N MUA .65a 4.9 15.84 13.04 79 13.16 216 13.44 13.15 -.20 -12.1sBlk2018 N BPK .06 .4 15.06 14.71 3 15.04 63 15.06 15.04 +1.8tBlkMu2020 N BKK .47a 3.2 15.82 14.92 207 14.80 311 15.00 14.75 -.15 -1.3 BlkMuBdT N BBK .76a 5.3 16.14 13.95 53 14.27 127 14.38 14.19 +.01 -5.8 BlkMuIIQ N BAF .82 6.2 15.58 13.32 7 13.36 96 13.55 13.36 -.06 -9.8 BlkMunIIT N BBF .87 6.4 15.80 12.75 25 13.64 80 14.13 13.64 -.34 -2.7 BlkMuIQT N BYM .86 6.7 15.24 12.92 61 12.92 246 13.12 12.92 -.11 -8.9 BlkMuIT N BFK .78 6.1 14.72 12.64 105 12.78 367 13.02 12.78 -.05 -9.3tBlkMuTTT N BTT .86a 4.1 23.13 20.98 100 20.96 489 21.32 20.96 -.24 -6.2tBlkMunienh N MEN .73a 7.1 12.26 10.27 88 10.22 357 10.36 10.17 -.04 -12.3 BlkMunihld N MHD .89a 5.9 17.98 14.90 17 15.18 117 15.31 15.18 -.03 -8.1 BlkMunihd2 N MUH .81a 5.9 16.01 13.58 12 13.80 67 14.04 13.76 -.09 -6.6tBlkMuniv2 N MVT .88a 6.4 15.90 13.78 63 13.68 234 13.89 13.68 -.15 -11.5 BlMunyldCA N MYC .74a 5.9 15.65 13.09 75 13.19 266 13.46 13.19 -.09 -10.8 BlkMuniyld N MYD .80a 5.9 15.58 13.04 58 13.60 340 13.85 13.55 -.15 -6.3tBlkMunyNJ N MYJ .90 6.8 16.70 13.19 49 13.15 252 13.41 13.14 -.13 -16.8tBlMunQlt2 N MQT .80 6.8 13.86 11.88 50 11.87 133 12.03 11.86 -.05 -9.4 BlkNJMB A BLJ .83a 6.1 15.47 13.37 13.61 -7.6 BlkNY18 N BLH .03 .2 14.98 14.66 14.90 21 14.91 14.90 +.01 +1.4tBlkNYMB N BQH .74 5.7 15.65 12.89 9 12.94 67 13.06 12.85 +.01 -12.1 BlkNYIQT N BSE .69 5.5 13.69 12.14 21 12.64 60 12.77 12.61 +.05 -4.0 tBlkNYIT N BNY .83 6.7 15.44 12.38 16 12.39 112 12.48 12.37 -.03 -13.4 BlkRsCmdy N BCX .79 9.0 10.50 8.57 101 8.78 787 8.85 8.65 +.14 -10.1 BlkSciTch N BST 1.20 3.4 35.83 23.93 66 35.10 345 35.74 34.22 +1.16 +31.5tBlkStMT N BSD .78a 6.3 15.45 12.41 25 12.37 129 12.65 12.37 -.10 -9.6 BlkU&Inf N BUI 1.45 7.0 21.74 19.08 30 20.61 127 21.25 20.60 -.23 -4.7 BlkstFltRt N BSL 1.08 5.9 18.51 17.01 14 18.16 103 18.19 17.97 +.26 +.9 BlkstGSOSt N BGB 1.26 7.9 16.21 15.51 66 15.89 439 15.96 15.83 +.08 +1.1 Blackstone N BX 2.70e 7.3 13 37.52 29.58 4750 36.80 13633 37.00 35.21 +1.54 +14.9 BlkstnMtg N BXMT 2.48 7.2 13 34.58 29.51 910 34.32 3343 34.52 34.05 +.03 +6.7 BlkLSCrInc N BGX 1.18 7.1 17.05 15.60 44 16.53 188 16.62 16.24 +.27 +3.8 BlinkCh n Q BLNK 8.65 1.28 627 2.65 1088 3.32 2.56 -.54 -15.1 BlockHR N HRB 1.00 4.0 9 29.81 22.45 3534 25.01 14140 26.38 24.72 -.91 -4.6 BlonderT A BDR 2.20 .38 62 1.22 349 1.33 1.11 -.07 +101.3 BloominBr Q BLMN .36 1.9 15 25.00 16.30 1564 19.29 6111 19.76 18.05 -.41 -9.6 Blucora Q BCOR 40.60 19.05 195 36.10 1170 36.20 34.52 +1.25 +63.3 BlueAprn n N APRN 6.25 1.70 2667 1.83 9260 1.95 1.78 +.01 -54.6sBlueBird Q BLBD 11 24.99 15.66 653 25.40 910 26.95 22.70 +2.40 +27.6 BlueCapRe N BCRH 1.20 12.1 18.20 9.10 11 9.95 122 10.35 9.80 -.30 -17.4 BlueHBcp Q BHBK .80 3.4 29 23.90 18.35 38 23.30 241 23.35 22.75 +.25 +15.9 BluebBio Q BLUE 236.17 119.90 334 146.10 4041 153.40 138.95 -5.45 -18.0 BluegVac n N BXG .60 3.2 26.22 13.00 57 18.53 853 19.85 17.45 -.97 +1.5 BlueknEP Q BKEP .32m 12.8 5.95 2.35 166 2.50 743 2.52 2.35 +.13 -51.0 Bluekn pf Q BKEPP .72 11.1 8.00 5.99 3 6.44 41 6.60 6.35 +.08 -17.1 BlueLinx rs N BXC 12 46.42 7.57 159 38.80 1366 42.72 36.80 +2.02 +297.5 BlueprtM n Q BPMC 109.00 46.95 282 73.99 1106 77.21 73.88 -.62 -1.9 BluerkRsd A BRG 1.16 11.7 11.81 7.02 70 9.90 368 10.08 9.71 +.05 -2.1 BluerkRs pf A BRGpA 2.06 7.9 27.00 24.53 1 26.17 17 26.17 25.84 +.40 -.8 BluerkR pfD A BRGpD 1.78 7.3 25.92 20.84 7 24.39 24 24.85 24.22 +.02 -3.2 BluerkR pfC A BRGpC 1.91 7.5 26.50 22.48 25.59 6 25.59 25.26 +.44 +.5 Boeing N BA 6.84 1.9 34 374.48 237.09 2815 359.80 16109 362.26 337.31 +10.52 +22.0sBoingo Q WIFI 34.57 20.02 894 34.58 1928 35.98 32.65 +1.65 +53.7 BoiseCasc N BCC .28 .6 15 49.30 30.80 255 43.50 2211 46.05 41.60 +1.45 +9.0 Bojangles n Q BOJA 8 16.20 11.35 152 13.55 1412 14.45 13.05 -.75 +14.8 BonanzaCE N BCEI 40.38 23.66 262 28.37 1129 30.56 28.36 -1.55 +2.8 BonsoElec Q BNSO 5.04 2.06 1 3.29 6 3.32 3.13 +.03 +34.3 BookingHl Q BKNG 27 2228.99 1630.56 390 1916.27 2206 1918.71 1846.36 +14.46 +10.3sBootBarn N BOOT 15 31.62 7.37 679 29.68 2948 31.62 29.19 -.72 +78.7 BoozAllnH N BAH .76 1.5 25 52.54 34.30 930 52.41 4032 52.50 51.16 +.30 +37.5 BorgWarn N BWA .68 1.5 13 58.22 42.06 1564 44.87 7986 45.16 42.83 +1.20 -12.2 BorqsTch Q BRQS 76 10.00 4.00 0 4.55 3 4.56 4.55 +.05 -16.5 BostBeer N SAM 39 329.95 150.58 120 319.20 546 324.25 310.00 +7.55 +67.0 BosOma n Q BOMN 35.49 14.58 54 30.24 361 30.82 28.08 +2.17 -6.6 BostPrv Q BPFH .48 3.4 18 17.85 13.78 436 14.00 1999 14.60 13.90 -.50 -9.4 BostProp N BXP 3.20 2.5 30 132.82 111.57 650 125.96 2901 130.29 125.30 -2.66 -3.1 BosProp pfB N BXPpB 1.31 5.3 26.36 22.69 3 24.71 31 24.85 24.50 +.10 -2.1sBostonSci N BSX 29 37.72 24.54 8063 37.39 37633 37.72 35.43 +1.54 +50.8sBttmlnT Q EPAY 95 69.70 30.19 344 69.38 1657 69.70 66.00 +3.08 +100.1 BldrG&IFd N BIF .11a 1.0 11.84 9.87 88 11.23 588 11.29 11.20 +.01 +1.3sBovieMed A BVX 6.99 2.28 598 7.24 1793 7.27 6.17 +.98 +178.5 BowlA A BWL/A .68 4.6 41 16.64 13.61 1 14.90 2 15.05 14.90 -.7 Box Inc n N BOX 29.79 17.25 2488 24.74 10521 25.40 24.16 +.19 +17.1tBoxlight n Q BOXL 17.40 2.94 91 3.10 566 3.68 2.94 -.37 -46.5 BoydGm N BYD .24 22 40.44 24.53 1207 33.57 5675 34.79 32.68 +.73 -4.2sBradyCp N BRC .85f 1.8 27 45.28 35.00 578 46.45 3367 47.35 40.65 +5.10 +22.6 BraemHot N BHR .64 5.7 9 12.10 8.44 135 11.18 939 11.80 10.98 -.43 +14.9 Brainstorm Q BCLI 5.35 2.88 43 3.94 213 4.21 3.94 -.22 +.5 Brandyw N BDN .72 4.4 20 18.69 15.21 1296 16.42 5164 16.68 16.18 -.05 -9.7 BrasilAgro N LND 4.55 3.21 4 3.34 117 3.57 3.31 -.23 -4.7 Braskem N BAK .78e 2.7 33.73 21.32 296 29.30 1707 29.88 27.75 -.24 +11.6 BridgeBcp Q BDGE .92 2.6 18 38.00 30.50 25 35.25 226 35.90 34.78 -.45 +.7 Bridglne rs Q BLIN 4.45 .79 214 1.01 1774 1.22 .96 +.01 -58.4 BridgptEd N BPI 15 13.63 5.31 116 10.17 845 10.98 10.02 -.57 +22.5 BridgBcs n Q BWB 13.87 12.29 7 12.85 88 13.40 12.75 -.42 +1.8 BridgfdFds Q BRID 14 21.55 11.65 8 13.70 12 14.17 13.47 -.10 +9.2 BrigStrat N BGG .56 2.8 12 27.34 16.26 232 20.30 1079 20.58 20.09 +.10 -20.0 BrightHrz N BFAM 53 120.07 79.39 111 116.16 774 118.07 114.63 -1.68 +23.6 BrghtSch n N BEDU 91 28.18 10.80 136 11.85 1046 12.31 11.00 +.45 -36.5 BrghtSph N BSIG 16.31 11.89 535 12.65 2478 12.87 12.39 -.01 -21.9 Brightcove Q BCOV 10.75 6.30 130 8.05 596 8.45 8.05 -.20 +13.4 BrghtFn n Q BHF 67.55 39.24 734 41.97 3856 41.98 39.55 +1.83 -28.4stBrghtFn pf n Q BHFAL 412 25.00 412 25.05 24.88 Brinker N EAT 1.52 3.1 15 54.14 29.94 1302 48.69 5652 48.97 45.12 +1.19 +25.4 Brinks N BCO .60 .8 88.10 67.58 368 71.25 2044 72.90 69.75 -.80 -9.5 BrMySq N BMY 1.60 2.6 60 70.05 49.96 3796 60.69 24789 61.77 59.52 -.62 -1.0 BristowGp N BRS .28 2.5 18.91 8.22 254 11.29 2351 11.68 11.06 +.18 -16.2tBritATob s N BTI 2.24e 4.7 71.45 46.07 1457 47.94 12223 49.40 46.07 +.41 -28.4 BrixmorP N BRX 1.10 6.2 14 19.81 13.74 1763 17.68 8960 18.18 17.46 -.31 -5.3 BroadcInc Q AVGO 7.00 3.0 285.68 197.46 2790 236.34 25882 240.95 222.83 +3.76 -8.0sBroadrdgF N BR 1.94f 1.4 40 137.86 78.44 539 137.72 3044 138.24 135.46 +1.52 +52.0tBroadVis Q BVSN 4.50 1.60 2 1.70 7 1.80 1.60 -.05 -52.8 BrdwyFn h Q BYFC 2.60 1.38 24 1.58 160 1.66 1.46 +.08 -33.1 BroadwdE Q BWEN 4.11 2.01 22 2.26 58 2.29 2.04 +.13 -16.9 Brookdale N BKD 11.85 6.28 764 9.38 5284 9.85 9.28 -.42 -3.3 BrkfdAs g s N BAM .60 1.4 15 44.33 37.22 589 42.32 3390 42.96 41.90 -.17 -2.8 BrookBus n N BBU .25 .6 45.66 29.00 21 44.39 51 45.50 42.46 +2.53 +28.6 BrkfDtla pf N DTLAp 1.91 8.2 31.31 21.50 305 23.25 356 23.25 21.84 +1.15 -19.3 BrkGblInf N INF 1.40 11.4 13.85 11.02 43 12.31 161 12.49 12.30 -.02 -4.8 BrkfInfra s N BIP 1.88 4.7 28 46.88 37.27 149 39.68 1824 39.83 38.13 +.96 -11.4 BrkfldPrp Q BPY 1.26 6.3 24.96 18.13 5969 20.05 27093 20.10 19.53 +.43 -9.5 BrkfldPr A n Q BPR 21.16 19.19 4254 20.00 21759 20.00 19.39 +.51 -3.8sBrfldPr pf n Q BPRAP 1.59 6.4 25.00 24.17 0 24.72 36 25.00 24.72 +.17 +.1 BrkRlAs n N RA .20p 24.36 21.06 87 23.45 480 23.45 23.10 +.18 +.3 BrkfReEn N BEP 1.96 6.3 36.00 29.57 67 30.99 394 31.20 30.39 +.22 -11.2 BrklneB Q BRKL .40 2.3 19 19.35 13.80 205 17.60 948 18.05 17.35 -.40 +12.1 BrooksAuto Q BRKS .40 1.1 35 39.75 21.75 835 34.92 3912 37.22 33.68 -1.19 +46.4sBrwnBrn s N BRO .30 1.0 29 31.49 22.66 1630 31.07 5286 31.55 30.76 +.25 BrownFA s N BF/A .79 1.6 31 57.70 40.66 50 50.65 266 54.98 50.45 -4.03 +1.3 BrownFB s N BF/B 29 59.58 42.58 1773 49.88 12112 53.65 49.78 -4.14 BrukerCp Q BRKR .16 .5 32 36.53 28.13 421 35.53 2781 35.82 34.90 +.26 +3.5 Brunswick N BC .76 1.1 19 69.60 48.04 472 68.75 2965 69.30 67.85 +.44 +24.5 BrynMawr Q BMTC 1.00f 2.1 28 50.35 39.65 30 47.85 175 48.95 47.30 -.65 +8.3 Bsquare Q BSQR 5.55 1.75 67 2.25 141 2.40 2.10 -.20 -51.6 Buckeye N BPL 5.05 13.3 12 59.67 32.03 830 37.84 4454 38.64 36.58 +1.10 -23.6 Buckle N BKE 1.00e 4.3 12 29.65 14.30 582 23.05 2335 23.30 21.95 +.60 -2.9 Buenavent N BVN 16.80 11.67 888 12.91 4886 13.37 12.10 +.49 -8.3 BldBear N BBW 28 10.45 7.25 92 8.95 451 9.05 8.50 +.15 -2.7 BldrFstSrc Q BLDR 14 23.28 15.26 1040 16.48 7016 17.20 16.16 +.52 -24.4 BungeLt N BG 2.00 3.1 28 83.20 61.28 1127 64.33 10955 64.56 61.99 +.63 -4.1 BurlStrs N BURL 35 175.48 87.20 499 164.02 3549 170.09 163.50 -4.76 +33.3 BusinFst n Q BFST .32 1.2 43 30.00 23.10 35 26.77 311 26.90 25.83 +1.04 +6.0 BylineBc n N BY 24.80 19.02 41 22.95 180 23.32 22.74 -.28 -.1C -:C&F Fnc Q CFFI 1.44f 2.4 19 67.40 45.28 1 59.90 12 62.65 59.70 -1.29 +3.3 C&J Eng n N CJ 36.57 18.86 1026 21.22 5305 21.31 19.06 +1.92 -36.6 CTrkMH23 N MLPC .89e 5.9 16.87 12.85 0 15.13 1 15.34 15.03 -.10 -.6 CtrMillr n N MLPE 25.56 19.84 22.49 -3.0 CA Inc Q CA 1.02 2.3 22 44.25 31.45 2351 44.05 17123 44.17 43.88 +.17 +32.4 CAE Inc g N CAE .36 21.70 16.17 80 20.26 723 20.83 20.13 +.14 +9.2 CAI Intl N CAI 7 40.11 19.35 52 26.30 668 27.43 25.20 -.24 -7.1 CAS Med Q CASM 2.70 .59 51 2.01 253 2.20 2.00 -.14 +161.0 CASI Phr h Q CASI 8.89 .99 283 6.22 1370 6.95 6.01 -.30 +91.4 CB FnSvcs Q CBFV .88 2.8 21 36.95 26.50 5 31.90 32 32.20 31.32 -.05 +6.3 CBAK En h Q CBAK 2.35 .49 89 .71 265 .72 .56 +.12 -51.9 CBIZ Inc N CBZ 27 24.35 14.35 222 23.60 979 24.15 23.25 -.40 +52.8 CBL Asc N CBL .80 19.2 2 9.10 3.80 5247 4.17 15967 4.45 4.02 -.25 -26.3 CBL pfD N CBLpD 1.84 11.0 24.96 16.30 105 16.70 402 17.99 16.63 -.75 -23.6tCBL pfE N CBLpE 1.66 11.0 25.08 15.06 89 15.08 310 16.05 14.95 -.49 -31.6 CBOE Glb Q CBOE 1.24f 1.2 42 138.54 91.10 381 104.20 2941 105.22 102.22 -.13 -16.4 CBRE GRE N IGR .60 7.9 8.05 7.17 201 7.56 1112 7.58 7.46 +.10 -4.5 CBRE Grp N CBRE .20 .4 18 50.43 36.14 1034 46.77 5631 46.89 45.73 +.97 +8.0 CBS A N CBS/A .72f 1.3 16 61.70 47.98 3 56.11 123 56.95 54.34 -.34 -6.1 CBS B N CBS .72 1.3 13 61.59 47.54 3155 55.85 26178 56.72 53.87 -.21 -5.3 CBTX Inc n Q CBTX .20 .5 38.71 27.00 82 37.67 757 37.94 35.80 +1.54 +27.0 CCA Inds A CAW 12 3.70 2.44 8 2.45 22 2.80 2.45 -.40 -22.2 CDK Globl Q CDK .60 1.0 25 76.04 59.84 1118 62.92 5440 63.22 60.26 +2.06 -11.7sCDW Corp Q CDW .84 .9 31 90.50 59.48 678 90.15 3153 90.50 87.07 +2.49 +29.7 CEVA Inc Q CEVA 29 51.80 26.10 130 28.50 615 30.70 27.85 -2.00 -38.2sCF Inds s N CF 1.20 2.3 53.17 31.75 1844 51.55 11691 53.17 50.89 +.62 +21.2 CGG rs N CGG 1 7.50 1.88 18 2.56 170 2.75 2.55 -.01 -42.7 CGI g N GIB 66.32 50.73 134 65.52 679 66.02 64.25 +1.11 +20.6sCH Robins Q CHRW 1.84 1.8 30 101.20 70.22 973 100.09 5939 101.20 96.12 +3.65 +12.3 CHF Sol rs Q CHFS 24.45 .93 59 1.18 329 1.31 1.17 -.09 -65.9 CHS Inc pf Q CHSCP 2.00 6.6 31.39 28.89 8 30.19 57 30.50 29.75 +.42 +.2 CHS pfB Q CHSCO 1.97 6.9 29.83 27.78 6 28.46 81 29.07 28.26 +.05 -1.3 CHS pfB2 Q CHSCN 1.78 6.4 29.99 26.16 10 27.73 58 28.20 27.36 +.02 +1.4 CHS pfB3 Q CHSCM 1.69 6.4 28.55 25.56 19 26.38 115 26.84 26.23 +.27 -.3 CHS pfB4 Q CHSCL 1.88 6.8 29.81 27.15 32 27.46 149 27.85 27.26 -.11 -2.5 CIM CmTr Q CMCT .50a 3.7 37 20.45 11.75 53 13.55 163 14.80 13.50 -1.45 -29.1 CIM CT pfL Q CMCTP 0 1.00 0 CIT Grp N CIT .64 1.2 21 56.14 43.98 695 53.38 2694 54.83 53.15 -.82 +8.4 CKX Lands A CKX .12m 1.1 44 12.00 9.60 1 10.45 2 10.80 10.45 -.10 +2.7 CLPS Inc n Q CLPS 17.35 4.70 28 13.45 274 14.63 12.76 -.56 +144.1 CM Finan Q CMFN 1.00 10.7 8 9.90 7.40 48 9.35 195 9.35 9.10 +.10 +14.7 CM Fin23 n Q CMFNL 27.77 25.01 25.25 11 25.79 25.25 -.40 +.7 CM SevSt n Q CMSS 11.00 9.59 1 10.03 15 10.07 9.90 +.04 +3.9 CM SvSt un Q CMSSU 11.00 9.93 11.00 1 11.00 11.00 +.15 +10.4 CM SevSt rt Q CMSSR .65 .01 .55 84 .56 .55 +71.9 CME Grp Q CME 2.80a 1.6 38 177.36 128.51 876 173.15 5932 175.58 170.31 -.63 +18.6 CMS Eng N CMS 1.43 2.8 31 50.83 40.48 1383 50.38 7629 50.81 49.82 +.29 +6.5 CNA Fn N CNA 1.40f 3.0 13 55.62 44.27 118 45.97 743 46.06 44.73 +1.05 -13.3 CNBFnPA Q CCNE .68f 2.2 16 32.86 24.20 26 30.54 87 31.81 30.00 -1.01 +16.4 CNH Indl N CNHI .14e 1.2 15.65 10.09 1265 11.57 5200 11.90 11.47 -.01 -13.7 CNO Fincl N CNO .40 1.8 14 26.47 18.65 1070 21.94 5549 22.04 20.64 +.70 -11.1sCNOOC N CEO 4.92e 2.7 187.65 117.85 74 184.62 767 187.65 172.77 +10.04 +28.6 CNX Midst N CNXM 1.34 7.0 11 21.05 15.25 77 19.15 409 19.70 19.04 -.02 +14.2 CNX Resc N CNX .04 .3 18.37 11.69 2442 14.60 13575 15.27 14.00 -.32 -.2 ConslCoal n N CCR 2.05f 11.4 19.16 13.15 22 18.00 213 18.50 17.05 -.20 +15.0 CONSOL n N CEIX 11 48.12 19.51 486 41.38 2122 47.49 41.24 -2.61 +4.7 CPFL Eng N CPL .12e 1.0 17.59 10.36 15 11.59 90 11.63 11.02 +.20 +.8 CPI Aero A CVU 13 11.75 7.60 12 8.25 52 8.55 8.10 -.15 -7.8 CPI Crd rs Q PMTS 7.80 1.93 14 3.54 209 3.80 3.24 +.13 -3.5 CPS Tech Q CPSH 28 2.20 1.04 84 1.68 95 1.85 1.52 +.09 +1.2 CRA Intl Q CRAI .68 1.2 26 58.75 36.66 22 55.03 171 56.46 53.08 -1.14 +22.4sCRH Med A CRHM 4.50 1.46 48 4.25 562 4.50 4.07 +60.4 CRH N CRH .72e 2.3 39.32 31.38 711 31.80 2518 32.39 31.59 -.15 -11.9 CRISPR n Q CRSP 73.90 16.16 671 55.36 3761 55.67 47.50 +5.22 +135.8 CSG Sys Q CSGS .84 2.1 25 48.82 36.38 235 40.15 1317 40.19 37.56 +2.53 -8.4 CSI Comp Q CCLP .75 14.2 8.05 4.51 59 5.30 391 5.64 5.20 -.22 -3.1 CsopChiA50 N AFTY 1.17e 8.2 20.51 13.83 3 14.25 20 14.65 13.96 +.02 -19.1 CSP Inc Q CSPI .60f 4.6 29 18.89 8.75 2 13.15 10 13.90 13.05 -.70 -16.8 CSS Inds N CSS .80 5.7 30.29 13.56 36 14.04 191 14.32 13.56 -.07 -49.6 CSW Ind n Q CSWI 39 57.20 39.40 37 55.85 206 56.43 55.48 -.20 +21.5 CSX Q CSX .88 1.2 11 76.24 48.26 4079 73.48 23829 74.78 72.89 -.15 +33.6 CTI BioP rs Q CTIC 5.36 1.70 119 1.91 683 1.96 1.84 +.06 -28.7 CTI Inds Q CTIB 5.09 3.25 3 3.70 12 3.99 3.65 -.06 -9.1 CTS N CTS .16 .4 30 39.20 22.10 73 36.20 504 36.50 35.55 -.10 +40.6 CUI Glbl Q CUI 4.35 2.14 72 2.31 261 2.33 2.15 +.15 -16.0 CURO Gp n N CURO 62 32.10 13.50 85 30.41 696 31.41 29.29 -.02 +116.0 CVB Fncl Q CVBF .56 2.3 20 25.49 20.08 683 23.84 3169 24.18 23.45 -.15 +1.2 CVD Eqp Q CVV 15 13.50 5.25 15 6.06 88 6.44 6.02 -.33 -47.8 CVR Engy N CVI 3.00f 7.9 47.67 22.06 585 38.00 3563 40.41 37.20 +.34 +2.0 CVR Ptrs N UAN .71e 19.2 4.20 2.71 222 3.70 718 3.76 3.55 +.04 +12.8 CVR Rfng N CVRR 2.95e 18 26.00 8.40 298 19.85 1186 20.90 19.49 -.30 +19.9 CVS Health N CVS 2.00 2.6 13 84.00 60.14 4985 76.91 28775 78.50 74.58 -.38 +6.1 CWA Inco n N CWAI 26.93 24.45 1 24.83 2 24.86 24.81 -.04 -2.8 CabGS flt34 N GYB .83 3.7 23.35 21.60 1 22.37 6 22.37 22.25 +.10 -2.7 CabcoJCP97 N PFH 1.91 19.9 16.74 8.74 11 9.60 29 9.93 9.49 -.31 -34.9 CabAT&T34 N GYC .83 3.5 25.05 21.30 1 23.75 5 24.13 23.43 -.14 +5.3sCableOne n N CABO 8.00f .9 43 867.99 597.40 39 865.09 219 873.25 844.42 +14.09 +23.0 Cabot N CBT 1.32 2.1 15 68.63 52.60 285 62.96 1989 64.25 61.91 -.74 +2.2 CabotMicro Q CCMP 1.60 1.5 33 123.76 71.03 248 107.71 1086 108.82 104.48 +.01 +14.5 CabotO&G N COG .24 1.1 41 29.57 21.48 2646 21.92 19467 22.20 21.64 +.08 -23.4 CACI N CACI 17 200.85 121.60 105 195.85 598 197.53 192.35 -.30 +48.0 Cactus n N WHD 37.50 19.18 227 35.55 1660 36.44 33.80 +1.77 +75.6 CadencB n N CADE .60f 2.2 27 31.44 20.59 1132 27.31 9236 28.27 26.87 -.84 +.7 Cadence Q CDNS 46 47.40 35.49 1187 46.26 7938 46.79 45.79 -.18 +10.6 Cadiz h Q CDZI 14.75 8.85 54 10.90 345 11.45 10.30 -.55 -23.5 CaesarStne Q CSTE .44e 2.3 40 30.45 12.50 42 19.00 374 19.35 18.70 -.20 -13.6 CaesarsEnt Q CZR 14.50 8.55 12865 10.65 72633 10.80 9.65 +.95 -15.8 CafePress Q PRSS 2.30 1.12 1 1.28 35 1.34 1.17 -.02 -30.6 Cal-Maine Q CALM 2.52e 5.0 24 52.30 37.15 323 50.85 1790 51.55 49.59 +1.40 +14.4 Caladriu rs Q CLBS 11.65 2.63 10 5.53 159 6.25 5.30 +.06 +57.5 Continued on next page Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 4 www.sunnewspapers.net The Sun/Saturday, September 15, 2018

PAGE 56

sCalaCvHi Q CHY 1.20 8.8 13.64 10.60 188 13.64 1208 13.73 13.17 +.58 +15.1sCalaCvOp Q CHI 1.14 8.9 12.94 10.01 181 12.85 1036 12.94 12.57 +.42 +14.8sCalaCv&Inc Q CCD 2.00 8.9 22.99 18.15 79 22.43 322 22.99 22.20 +.41 +11.8 CalaGDyIn Q CHW .84 9.1 9.87 8.57 158 9.22 750 9.41 9.13 +.18 +1.5 CalaGTR Q CGO 1.20 8.4 16.34 13.18 40 14.27 144 14.78 14.15 -.31 -5.2 CalaStrTR Q CSQ .99 7.5 13.56 11.00 196 13.28 1392 13.50 13.21 +.14 +9.9 CalAmp Q CAMP 30 25.45 18.87 242 22.77 1507 23.55 22.74 -.27 +6.3sCalavoGr h Q CVGW .95f .9 41 108.00 67.75 143 102.05 1054 108.00 98.30 -5.05 +20.9 CaledoMn n A CMCL .28 4.5 9.94 5.17 1 6.22 35 6.33 5.93 +.11 -15.8 Caleres N CAL .28 .8 17 41.09 26.54 384 36.94 1960 38.22 36.01 +1.11 +10.3 CalifRes rs N CRC 48.85 7.35 998 37.67 6186 39.90 35.12 +.77 +93.8 CalifWtr N CWT .75 1.8 30 46.15 35.25 160 42.50 838 42.70 41.20 +.75 -6.3 Calithera Q CALA 18.35 4.05 266 4.68 1309 5.15 4.65 -.38 -44.0sCalix N CALX 9.05 4.65 158 8.45 1634 9.05 8.15 +.20 +42.0sCallGolf N ELY .04 .2 50 23.79 13.49 728 23.33 3907 23.79 22.95 +.39 +67.5 CallonPet N CPE 23 14.65 9.75 3063 11.67 16725 11.93 10.58 +1.07 -4.0 Callon pfA N CPEpA 5.00 9.7 53.15 47.11 3 51.70 48 52.64 51.52 +.60 +.8 Calpine N CPN 15.25 14.60 15.25 +.8 CalumetSp Q CLMT 9.95 6.10 144 6.45 1693 7.10 6.30 -.45 -16.2 Calyxt n Q CLXT 31.89 13.09 29 16.36 216 16.83 15.79 -.05 -25.7 CambLrn Q ABCD 1.36 10.8 41 13.98 5.19 61 12.64 399 12.98 12.28 +.27 +122.5 Cambrex N CBM 24 67.85 42.55 551 63.70 1855 67.35 62.95 -3.25 +32.7 CambriaYld N SYLD .49e 1.2 41.00 34.01 44 40.23 96 40.30 39.83 +.29 +4.8 CambFgnY N FYLD .75e 3.0 27.94 23.06 5 25.12 31 25.21 24.38 +.46 -4.7 CambGblV N GVAL .54e 2.3 28.50 22.85 21 23.29 149 23.48 22.85 +.39 -9.1 CamGblMo N GMOM .56e 2.1 29.42 26.00 39 26.86 155 26.86 26.52 +.35 -1.9 CambGlAss A GAA .55e 2.1 28.60 26.41 9 26.72 92 26.77 26.48 +.18 -2.8tCambrEmS N EYLD 38.25 30.19 4 31.44 22 31.44 30.19 +.49 -9.4 CambEq n N CCOR 26.18 24.00 11 25.54 32 25.66 25.48 -.06 -1.1tCambTail n N TAIL 24.40 20.28 2 20.25 37 20.77 20.20 -.32 -10.4 CamValMom N VAMO 28.07 23.60 9 25.61 53 25.71 25.40 +.01 +2.6 CambrBc n Q CATC 2.00f 2.3 95.06 70.00 5 88.40 22 90.50 88.40 -2.09 +10.8 CamdnN s Q CAC 1.20 2.7 23 47.86 38.02 12 44.48 113 46.11 43.27 -1.38 +5.6 CamdenPT N CPT 3.08 3.3 25 96.39 78.19 617 94.54 1936 95.47 93.99 +.55 +2.7 Cameco g N CCJ .40 12.19 7.68 1009 9.67 7717 9.81 9.39 -.05 +4.8 CampSp N CPB 1.40 3.4 14 51.07 32.63 1960 41.29 12408 41.33 39.59 +1.07 -14.2 CampWrl n N CWH .54 2.7 47.62 18.16 1613 19.91 7267 20.82 18.65 -.46 -55.5 Camtek h Q CAMT .56 6.4 14 11.11 4.70 117 8.71 830 8.94 8.37 -.12 +52.3 Can-Fite A CANF 2.75 1.12 11 1.31 159 1.35 1.26 -.04 -11.7 CdaGoose n N GOOS 68.75 18.97 523 58.14 3033 60.76 55.83 +2.24 +84.2 CIBC g N CM 4.49e 8 100.01 85.47 207 94.01 1376 94.71 93.38 +.67 -3.5 CdnNR gs N CNI 1.82f 90.57 70.59 816 87.17 4522 87.75 85.92 +.99 +5.7 CdnNRs gs N CNQ 1.34 38.20 29.20 1989 31.77 12827 32.81 31.29 -.40 -11.1 CP Rwy g N CP 2.60f 211.44 157.00 433 205.55 2499 210.32 203.90 -2.25 +12.5 CdnSolar Q CSIQ 6 19.09 11.37 456 14.62 2101 15.10 14.43 -.03 -13.3 CancrGen h Q CGIX 3.50 .82 67 1.04 315 1.06 .93 +.06 -43.8 CannaeHl n N CNNE 21.34 16.16 394 20.88 1591 20.97 19.61 +1.16 +22.6tCanon N CAJ 40.67 30.14 402 30.97 1877 31.01 30.14 +.37 -17.2stCanopyGr n N CGC 53.29 43.77 22404 47.19 75751 53.29 40.68 -4.34 -8.4 CantelMed N CMD .17e .2 41 130.92 81.88 202 96.62 955 98.29 95.35 +.23 -6.1 CantbryPk Q CPHC .28 1.8 24 17.72 11.26 13 15.50 23 15.60 15.10 -.20 -4.6tCpStarFn n Q CSTR .04p 49 22.22 16.68 10 16.98 113 17.32 16.68 -.32 -18.2 CapCtyBk Q CCBG .36f 1.5 21 26.50 20.10 11 24.16 78 24.66 23.77 -.08 +5.3 CapOne N COF 1.60 1.6 16 106.50 78.39 2301 97.99 9792 99.40 96.93 -.38 -1.6 CapOne wt N COF/WS 63.91 36.65 62.00 +6.9 CapOne pfC N COFpC 1.56 6.0 26.79 25.49 23 25.82 128 25.87 25.65 +.08 -1.4 CapOne pfD N COFpD 1.68 6.4 27.34 25.82 48 26.24 186 26.24 26.04 +.13 -2.2 CapOne pfF N COFpF 1.55 6.0 27.31 25.49 13 25.98 158 26.04 25.87 +.08 -3.9 CapOne pfB N COFpP 1.50 5.9 25.80 24.91 47 25.38 150 25.39 25.25 +.12 +.3 CpOne pf H N COFpH 27.19 25.12 29 25.90 147 26.03 25.76 +.05 -3.8 CapOne pfG N COFpG 25.55 23.25 33 24.88 174 24.89 24.67 +.14 -.6 CapProd Q CPLP .32 11.4 16 3.68 2.72 229 2.80 2326 2.86 2.75 +.04 -16.7 CapSenL N CSU 16.72 7.18 490 8.95 2071 9.30 8.19 +.07 -33.7sCapSwst Q CSWC 1.36f 7.2 19 19.80 14.85 36 18.86 219 19.80 18.85 +14.0 CapitalaF Q CPTA 1.00 11.2 13 10.00 6.88 71 8.95 274 9.00 8.73 +.14 +23.0 Capitala22 Q CPTAL 1.50 6.0 25.97 24.13 5 25.05 15 25.28 25.04 +.01 -.6 CapFedFn Q CFFN .34a 2.6 21 15.11 12.19 393 13.17 1185 13.37 13.02 -.13 -1.8 CapInv n N CIC 10.10 9.60 9.88 39 9.90 9.88 +2.1 Capricor Q CAPR 4.25 .96 59 1.17 362 1.20 1.14 +.03 -25.9 CapsteadM N CMO .64 7.8 12 9.89 8.01 460 8.21 2094 8.59 8.19 -.33 -5.1 Capstd pfE N CMOpE 1.88 7.4 25.85 24.62 32 25.33 177 25.46 25.20 +.08 -.1 CpstnTur rs Q CPST 1.90 .59 1347 .92 4271 1.13 .90 -.18 +19.5 CarGurus n Q CARG 56.17 25.85 1013 52.69 6283 53.31 46.89 +5.01 +75.8 CaraThera Q CARA 22.29 11.11 632 21.79 3546 22.09 19.70 +1.86 +78.0 CarboCer N CRR 12.69 6.10 276 8.19 1321 8.62 7.65 +.61 -19.5 CarbBlk n Q CBLK 35.00 19.76 149 23.28 863 24.60 22.68 -.99 -2.8 Carbonite Q CARB 43.63 19.16 228 41.30 1241 43.20 39.90 -1.50 +64.5 CardnlHlth N CAH 1.90 3.7 75.75 48.14 3487 52.10 14822 53.63 51.86 -.52 -15.0sCardiovSys Q CSII 39.50 20.58 154 39.15 702 40.00 37.78 +.67 +65.3sCardlytc n Q CDLX 26.77 11.10 561 27.51 2188 27.94 20.81 +6.47 +105.8 Cardtronic Q CATM 22 39.10 15.80 653 31.37 2901 34.10 31.15 -2.20 +69.4 CareTrust Q CTRE .82 4.5 36 19.82 12.73 454 18.22 2164 18.39 17.79 +.30 +8.7 Care.com N CRCM 22.95 13.15 228 20.20 1714 20.40 18.16 +.40 +12.0sCareDx h Q CDNA 27.55 2.65 627 26.16 3857 27.55 23.00 +.66 +256.4 CareerEd Q CECO .30f 2.1 19.07 9.00 323 14.42 1638 15.10 13.80 -.65 +19.4 Carlisle N CSL 1.48 1.2 21 129.47 94.71 443 128.36 1580 128.72 126.70 +1.51 +12.9 CarlyleGp Q CG 1.38e 5.9 9 25.90 19.50 555 23.45 2524 23.50 22.20 +1.15 +2.4tCarlGp pfA Q TCGP 1.47 6.3 25.85 23.15 18 23.21 248 23.63 23.10 -.28 -8.5 CarMax N KMX 21 81.67 57.05 716 80.52 4979 80.91 79.40 +1.66 +25.6 Carnival N CCL 2.00 3.1 15 72.70 56.45 4382 63.95 16633 64.14 61.45 +1.89 -3.6 CarnUK N CUK 1.80f 2.8 72.29 56.76 822 63.20 1911 63.39 60.94 +1.82 -4.6 CaroFin s Q CARO .28 .7 20 45.58 31.60 52 39.49 368 41.72 39.06 -2.04 +6.3 CarolTrBk Q CART 31 10.00 7.40 9 8.32 69 8.50 8.18 +.22 -12.9 CarpTech N CRS .80f 1.4 45 61.49 39.14 190 58.23 1037 59.11 55.46 +1.44 +14.2tCarrSrv N CSV .30 1.3 15 28.96 22.15 59 22.43 427 22.80 22.15 -.22 -12.8 Carrizo Q CRZO 49 31.57 11.38 2427 23.61 10485 24.70 22.94 +.67 +10.9 CarrolsRst Q TAST 18 16.40 9.90 204 14.40 1017 15.70 14.15 -1.15 +18.5 Cars.cm N CARS 32.94 20.94 505 26.01 3394 26.88 25.96 -.14 -9.8 Carters N CRI 1.80 1.9 15 129.00 89.84 1713 93.89 5176 98.81 93.02 -3.57 -20.1sCarvana A n N CVNA 72.59 12.17 1301 63.43 9804 72.59 59.70 +1.93 +231.7 CarverBc lf Q CARV 43 11.94 2.01 4 4.31 74 4.49 3.83 +.30 +48.1 CasaSys n Q CASA 83 34.21 11.26 675 15.81 3461 16.34 14.86 +.88 -11.0sCasellaW Q CWST 33.94 16.64 127 32.29 1422 33.94 31.80 +.66 +40.3sCaseys Q CASY 1.16 .9 30 130.50 90.42 493 126.11 4155 130.50 115.20 +11.12 +12.7 CassInfo Q CASS 1.04 1.5 33 74.49 54.37 13 67.23 193 70.84 66.26 -3.19 +15.5tCastleBr A ROX 1.49 .90 340 .97 2776 1.05 .90 -.01 -20.5 CastlightH N CSLT 5.95 2.65 395 2.90 8111 3.15 2.80 -.15 -22.7 Catabasis n Q CATB 3.78 .61 1270 .76 5641 .85 .67 +.05 -48.9 Catalent N CTLT 74 47.87 36.73 741 43.00 3517 43.46 40.83 +1.90 +4.7 CatalstB rs Q CBIO 37.00 3.41 240 9.39 967 10.25 9.31 -.79 -31.2 CatalystPh Q CPRX 4.51 2.18 292 3.18 1930 3.34 3.12 -.06 -18.7sCatasys n Q CATS 10.65 3.30 91 10.51 310 10.92 9.72 +.88 +180.3 CatchMTim N CTT .54 4.5 13.73 11.70 143 11.98 975 12.27 11.90 -.24 -8.8 Caterpillar N CAT 3.44f 2.4 18 173.19 117.47 4676 144.90 22568 147.20 140.37 +3.58 -8.0 CathayGen Q CATY .96 2.2 16 45.59 35.09 625 42.69 1748 42.96 41.49 +.40 +1.2 CatoCp N CATO 1.32 6.3 21 26.88 10.76 225 20.91 1178 21.73 20.60 +.14 +31.3sCavcoInd Q CVCO 39 255.40 133.75 51 256.95 276 261.80 240.60 +12.50 +68.4 CecoEnv Q CECE .30 3.7 9.42 4.00 41 8.20 317 8.50 8.11 -.27 +59.8 CedarF N FUN 3.56 6.7 14 70.82 50.10 132 53.18 691 55.90 52.91 -2.34 -18.2 CedarRlty N CDR .20 4.5 11 6.29 3.54 316 4.44 1373 4.74 4.42 -.19 -27.0 CedarR pfB N CDRpB 1.81 7.4 25.61 22.03 14 24.50 22 24.85 24.48 -.07 -3.0 CedrRT pfC N CDRpC 1.63 7.4 25.39 18.82 39 22.10 47 22.77 21.67 -.98 -11.7 Cel-Sci rs A CVM 4.44 .82 1616 3.59 9648 4.07 3.03 -.02 +89.9 Celanese N CE 2.16f 1.9 12 119.29 95.45 635 113.17 3567 116.26 112.21 -1.85 +5.7 Celcuity n Q CELC 29.19 11.10 64 28.40 174 28.52 21.28 +6.90 +49.9 Celestic g N CLS 10 12.76 9.79 247 12.00 1389 12.25 11.91 -.07 +14.5 Celgene Q CELG 26 147.17 74.13 3501 87.17 24235 91.25 86.33 -3.29 -16.5 Celgene rt Q CELGZ 2.65 .11 28 1.64 206 1.76 1.53 +.02 +69.2 Cellcom N CEL 7 10.62 5.43 5 6.06 20 6.22 5.76 +.14 -40.6 CelldexTh Q CLDX 3.26 .40 815 .42 6283 .47 .41 -.04 -85.2 CellectBio n Q APOP 13.50 4.40 8 4.87 29 5.10 4.70 -.18 -30.4 Cellct wt rs Q CLRBW .25 .10 .10 tCellectar rs Q CLRB 20.40 2.21 65 2.19 592 2.55 2.19 -.32 -84.0 Cellectis n Q CLLS 38.85 22.62 170 27.57 900 27.77 25.50 +1.40 -5.4 CallularBio Q CBMG 23.00 9.15 58 19.58 188 22.00 19.50 -2.08 +74.0 Celsion rs Q CLSN 6.06 1.30 119 2.85 665 2.95 2.75 +6.3 CelsiusH n Q CELH 7.00 3.05 23 4.57 273 4.74 4.41 +.15 -13.0 Celyad n Q CYAD 64.75 25.55 4 27.63 18 28.11 27.27 +.09 -35.9 Cementos N CPAC .50e 5.0 14.11 9.20 1 9.93 14 10.50 9.62 +.33 -19.9 Cemex N CX .29t 9.45 5.72 4204 7.12 21017 7.15 6.68 +.33 -5.1tCemig pf N CIG .08e 5.0 2.93 1.60 1950 1.60 16223 1.78 1.56 -.17 -22.3 Cemig N CIG/C .08e 4.6 2.72 1.56 1.74 2 1.74 1.65 +.10 -6.0 Cemtrex rs Q CETX .02p 5 3.57 1.30 63 1.54 317 1.68 1.41 +.06 -39.6 Cemtrx pf Q CETXP .58t 7.62 3.50 4.04 3 4.06 3.96 +.23 -20.1 CenovusE N CVE .20 7 11.52 7.09 1633 8.86 21776 9.52 8.80 -.02 -3.0 Centene s N CNC 22 148.24 83.56 1232 145.24 5633 146.31 142.50 -.81 +44.0 CntRsDvA Q CDEV 22.14 15.78 1547 21.12 16964 21.33 19.30 +1.90 +6.7 CC MLPInf N CEN 1.25 12.6 11.48 8.12 139 9.89 760 10.00 9.73 +.18 -.7 CenterPnt N CNP 1.11 3.8 21 30.45 24.81 4569 28.92 15079 29.06 28.38 +.41 +2.0 CntrStBk Q CSFL .40 1.4 32.27 22.68 336 29.46 3184 30.62 29.08 -.93 +14.5 CentElBr B N EBR/B 9.06 3.43 5 4.12 35 4.69 4.08 -.54 -39.3 CentElecBr N EBR 7.86 3.14 482 3.57 1785 4.09 3.51 -.42 -37.4 CEurMed Q CETV 5.20 3.40 102 3.60 325 3.65 3.50 -22.6 CnEurRusT N CEE .56e 2.4 28.32 22.26 2 23.20 54 23.83 22.38 +.70 -4.9 CentrlFd rs Q CFBK 30 15.13 12.32 4 14.70 19 15.00 14.31 +.23 -2.8 CentGard lf Q CENT 21 45.02 34.81 48 39.60 269 41.12 39.02 -.32 +1.7 CenGrdA lf Q CENTA 41.97 32.57 209 36.81 1410 38.03 36.17 -.09 -2.4 CenPacFn N CPF .84 3.0 17 33.15 27.19 108 27.80 605 28.52 27.50 -.56 -6.8 CentSecur A CET 1.78e .7 29.94 24.98 30 29.49 132 29.69 29.13 +.01 +7.6 CntlVyCm Q CVCY .32f 1.5 17 22.75 18.05 48 21.69 157 21.88 21.26 +.06 +7.5 CentrusEn A LEU 5.14 2.18 11 2.30 70 2.39 2.29 -.02 -42.6 CentAl Q CENX 17 24.77 11.04 1304 11.32 8913 12.44 11.16 -.28 -42.4 CntyBcMA Q CNBKA .48 .7 89.40 66.50 3 71.30 21 72.05 71.25 -8.9 CentCas Q CNTY 47 9.85 6.75 62 7.55 362 7.92 7.45 -.25 -17.3 CentCmtys N CCS 11 36.00 22.80 381 29.15 1795 29.55 27.50 +1.10 -6.3 CntryLink N CTL 2.16 9.5 9 24.20 13.16 7674 22.74 44106 23.04 21.71 +.80 +36.3 CeragonN Q CRNT 4.15 1.64 159 2.92 1074 3.08 2.87 -.08 +47.5 Cerecor n Q CERC 5.74 .67 29 4.56 192 4.89 4.23 +.10 +42.5 CerdHCM n N CDAY 42.46 29.68 1585 41.45 2341 41.85 36.46 +3.73 +35.8 Cerner Q CERN 33 73.86 52.05 1346 64.94 9087 65.49 62.84 +.71 -3.6 CerusCp Q CERS 8.05 2.43 678 7.25 3114 7.48 7.00 -.02 +114.5 Cervecer N CCU .35e 1.3 30.35 24.37 154 26.42 1429 26.94 25.75 +.20 -10.7 CescaTh h Q KOOL 6.44 .22 420 .43 1807 .47 .38 +.01 -85.8 Chaisma n Q CHMA 2.95 1.20 56 2.65 253 2.80 2.35 +.20 +55.9sChampO hrs Q CSBR 9.45 3.05 1897 10.58 2403 11.13 8.00 +2.03 +172.7 Changyou Q CYOU 5 27.99 12.68 144 14.36 659 14.54 13.01 +.81 -42.1 ChannAdv N ECOM 15.63 8.30 54 11.70 309 12.30 11.30 -.40 +30.0 Chantic rs Q BURG 5.15 1.81 12 2.51 87 2.58 2.30 -.04 -4.6tCharahSol n N CHRA 12.00 6.28 107 6.21 454 7.12 6.04 -.79 -48.3 CharlsCol h Q CTHR 1.60 .80 32 .91 176 1.02 .90 -.10 -32.6sChRvLab N CRL 26 132.00 96.70 331 132.28 2055 132.49 125.68 +5.96 +20.9 ChartInds Q GTLS 52 80.31 34.66 260 77.69 1305 78.72 73.74 +3.20 +65.8 ChartCm n Q CHTR 397.39 250.10 699 318.13 7986 324.89 304.77 +12.94 -5.3 ChaseCorp A CCF .80f .6 37 131.70 95.00 10 124.45 89 127.90 123.00 -.10 +3.3 ChathLTr N CLDT 1.32 6.3 29 23.91 17.90 210 20.99 999 21.39 20.76 -.25 -7.8sChkPoint Q CHKP 23 120.18 93.76 540 120.50 5247 120.58 115.57 +5.08 +16.3 CheckC wt Q CHEKW .74 .15 .33 +80.6 CheckC nrs Q CHEK 24.00 3.08 22 3.48 449 4.08 3.33 -.50 -66.7 ChckPnt n Q CKPT 10.50 2.22 222 4.44 968 4.64 3.80 +.27 +14.4 Cheesecake Q CAKE 1.32f 2.5 17 60.19 38.50 720 52.93 3652 55.30 52.39 -2.15 +9.9 CheetahM N CMCM 18.18 7.38 569 10.05 4556 10.20 8.77 +.38 -16.8sChefsWhs Q CHEF 69 33.93 16.15 284 34.30 1280 34.75 30.70 +3.65 +67.3 Chegg N CHGG 32.82 13.75 1328 31.71 4887 32.14 30.56 +.43 +94.3 Chembio Q CEMI 11.55 5.75 49 9.75 156 10.15 9.40 -.45 +18.9 Chemed N CHE 1.12 .4 28 335.99 186.09 87 318.22 366 321.01 311.68 +4.68 +30.9 ChemFinl Q CHFC 1.36f 2.5 18 59.83 45.02 250 55.48 1013 57.11 54.17 -1.29 +3.8 ChemoCntx Q CCXI 41 15.08 5.42 179 10.95 1005 11.49 10.71 +.18 +84.0tChemours n N CC 1.00f 2.5 10 58.08 38.49 1607 40.35 17952 44.82 38.49 -3.65 -19.4tChemungF Q CHMG 1.04 2.5 23 56.83 39.78 3 41.02 43 44.46 39.01 -3.18 -14.7 CheniereEn A LNG .56p 69.50 41.77 1600 65.59 9059 66.64 64.05 -.24 +21.8 ChenEnLP A CQP 2.24 5.8 40.01 26.41 206 38.42 848 38.98 37.80 -.22 +29.6 ChenEnHld A CQH 2.04f 6.6 30 33.59 24.03 137 31.06 543 31.58 30.44 -.12 +12.2 Cherokee h Q CHKE .20 21.1 4.10 .38 3805 .95 4212 1.25 .82 +.08 -50.0 CherHMtg N CHMI 1.96 10.6 4 19.20 16.01 122 18.55 696 18.93 18.37 -.21 +3.1 ChrHMt pfA N CHMIpA 2.05 8.0 26.03 24.47 9 25.60 55 25.65 25.51 -.8 ChesEng N CHK 7 5.60 2.53 24240 4.00 116621 4.15 3.95 -.03 +1.0 ChesEn pfD N CHKpD 4.50 8.2 58.43 45.99 3 54.71 8 54.75 53.52 +.63 +10.1 ChesGranW N CHKR .32e 18.5 1 2.30 1.20 39 1.70 219 1.75 1.65 -8.1 ChespkLdg N CHSP 1.60 4.8 34 33.46 24.98 185 33.23 1084 33.41 32.54 -.03 +22.7sChespkUtil N CPK 1.48f 1.7 25 88.55 66.35 52 88.80 187 89.00 86.40 +1.15 +13.0 Chevron N CVX 4.48 3.8 52 133.88 108.02 4865 117.38 28502 117.61 113.76 +2.78 -6.2 ChiRivet A CVR .84 2.6 33.52 28.70 0 31.80 4 32.22 31.50 +.09 ChkSoup n Q CSSE .45p 11.41 6.19 20 10.74 92 10.96 9.86 +.45 +19.3 ChkSoup pf Q CSSEP 2.44 9.5 26.56 24.05 25.67 7 25.67 25.30 +.08 +3.1 Chicos N CHS .34 4.0 11 10.90 7.07 1366 8.55 10734 8.91 8.31 +.13 -3.1 ChildPlace Q PLCE 2.00 1.5 29 161.65 99.90 710 129.05 2382 136.50 127.50 -1.55 -11.2 Chimera rs N CIM 2.00 10.7 8 19.77 15.77 951 18.76 4577 19.06 18.71 -.17 +1.5 Chimer pfA N CIMpA 2.00 7.8 26.74 24.51 15 25.63 90 25.98 25.59 -.14 -.7 Chimer pfB N CIMpB 2.00 7.8 26.47 24.88 49 25.75 151 25.99 25.60 -.14 -.2tChimerix Q CMRX 5.94 3.57 164 3.73 1490 4.02 3.57 -.17 -19.4 ChAdvCns Q CADC 10.20 1.60 31 4.25 101 4.50 3.80 +.25 -1.2 ChinaAuto Q CAAS 6 5.90 3.64 7 3.70 39 4.07 3.69 -.21 -22.9 ChinaBio Q CBPO 22 107.44 71.85 323 82.65 1561 84.82 80.64 +.31 +4.9 ChinCer rs Q CCCL 4.28 1.25 94 1.36 142 1.59 1.30 -.04 -43.1 ChiCmCr h Q GLG 4.00 .46 54 .70 134 .81 .67 -.06 -49.3 ChiCustR n Q CCRC 35.10 7.90 22 9.55 557 10.07 8.90 -.33 -44.0 ChinaDEd N DL .45e 10 10.71 6.61 57 8.51 156 9.79 8.50 -.84 -8.2 ChinaEAir N CEA 45.33 24.44 26 29.45 87 30.26 28.68 -1.71 -18.5 ChiFnOnl Q JRJC 4.14 1.70 39 1.74 146 1.88 1.71 -.07 -35.1tChinaFd N CHN .55e 2.9 24.76 18.60 23 19.04 344 19.30 18.60 -.16 -12.1tChinaGreen N CGA .10e 11.1 1 2.11 .88 55 .90 454 .98 .88 -.07 -27.4 ChinaHGS Q HGSH 2 4.48 1.18 62 1.25 142 1.30 1.21 -.04 +2.0tChnaIntNt n Q CIFS 66.10 7.99 392 12.79 1273 12.92 7.99 +3.50 -69.5 ChinaJJ h Q CJJD 1.79 1.17 214 1.47 961 1.71 1.43 -.08 +18.5 ChinLend h Q CLDC .32e 33.0 7.75 .85 997 .97 1116 1.20 .91 +.02 -68.8tChinaLife s N LFC .14e 1.3 17.85 10.49 677 10.70 5007 10.87 10.49 -31.5 ChinaMble N CHL 3.50e 7.2 53.24 43.25 495 48.70 4445 48.94 48.05 +.78 -3.6tChinaNRes Q CHNR 4.23 1.65 18 1.85 67 1.95 1.65 -.07 -30.7tChiNBorun N BORN 2 1.57 1.03 21 1.05 219 1.14 1.03 -.07 -16.0tChOnlEd n N COE 14.96 7.07 19 7.12 91 8.90 7.01 -1.38 -43.0 ChinaPet N SNP 3.73e 3.9 105.61 69.60 255 95.16 1010 98.10 94.18 +1.45 +29.7 ChinaPhH A CPHI 1.45 .15 48 .22 638 .24 .22 -.01 +26.1 ChinRap n N XRF 12.86 1.60 264 2.24 462 2.58 2.06 -.19 -60.8 ChiRecy rs Q CREG 9.39 .95 136 1.18 364 1.25 1.14 -.02 -57.8tChinaSoAir N ZNH .64e 2.1 70.52 29.01 52 30.30 319 31.31 29.01 -1.10 -41.5 ChnaTcF rs Q CNTF 4.07 1.75 0 2.15 18 2.25 2.13 -.08 -17.0 ChinaTel N CHA 1.21e 2.5 53.78 41.28 45 48.54 237 50.99 48.46 -1.29 +2.3 ChinaUni N CHU 15.53 11.25 275 12.04 2244 12.16 11.59 +.19 -11.0 ChXDPlas Q CXDC 3 5.00 3.13 93 4.06 327 4.06 3.35 +.69 -11.7 ChiXFsh rs A XNY 7.10 3.60 6.55 +33.9 ChinaYuch N CYD .73e 4.0 6 27.98 18.00 21 18.45 216 19.08 18.29 -.31 -23.1 ChiCache lf Q CCIH 4.75 .77 39 1.06 239 1.15 1.05 -.04 -37.3 ChinaNt rs Q CNET 11.90 .94 101 1.90 377 1.95 1.77 +.05 +74.3tChipMOS Q IMOS 1.97e 14.9 17 21.90 12.69 28 13.25 258 13.43 12.69 -.19 -24.9 Chipotle N CMG 530.68 247.52 505 491.56 2693 497.87 477.83 +9.53 +70.1 ChoiceHtls N CHH .86 1.1 40 85.35 60.90 257 81.55 1556 81.75 77.95 +3.10 +5.1 ChrisBnk N CBK 1.54 .75 109 .79 599 .84 .78 -.01 -38.0 ChromaDx n Q CDXC 7.24 3.19 217 3.90 2215 4.15 3.45 -.02 -33.7 ChubbLtd N CB 2.92e 2.1 17 157.50 123.96 1181 138.11 6326 138.20 134.14 +1.50 -5.5 ChungTel N CHT 1.29e 3.7 39.33 33.54 54 35.07 650 35.80 34.93 +.25 -1.0sChurchDwt s N CHD .87f 1.5 59.59 43.21 1018 59.55 5643 59.74 58.18 +.86 +18.7 ChrchllD Q CHDN 1.52f .5 33 314.60 197.20 127 278.95 489 279.50 253.15 +20.80 +19.9 ChuysHldg Q CHUY 29 34.10 18.10 101 27.45 542 29.45 26.55 -1.95 -2.1 CideraTh n Q CDTX 8.80 3.65 67 4.25 398 4.60 4.10 -37.5 CienaCorp N CIEN 7 32.33 19.40 1751 31.06 11211 31.71 30.84 +.16 +48.4 Cigna N CI .04 19 227.13 163.02 2348 195.11 10790 195.68 183.00 +6.52 -3.9 Cimarex N XEC .72 .8 13 130.16 80.53 1324 91.69 6830 92.19 83.94 +8.10 -24.9 Cimpress Q CMPR 171.76 93.20 96 143.57 608 145.66 137.50 +.94 +19.8tCincB pfB N CBBpB 3.38 6.9 52.37 47.56 10 48.90 27 49.74 47.56 +.52 -4.1 CinciBell rs N CBB 65 22.20 9.90 226 14.90 1291 15.00 13.45 +1.40 -28.5 CinnFin Q CINF 2.12 2.7 22 78.04 66.33 279 77.77 1812 77.82 75.85 +.61 +3.7tCinedigm rs Q CIDM 1.81 .98 7 1.30 258 1.41 .98 +.10 -13.3 Cinemark N CNK 1.28 3.3 17 44.00 32.29 1697 38.38 4704 39.01 37.50 +.42 +10.2 CinerRes N CINR 2.27 8.3 11 29.36 23.76 2 27.31 28 28.00 27.11 -.64 +8.7 Cintas Q CTAS 1.62f .8 37 217.34 133.52 303 214.48 2028 216.88 211.96 -1.75 +37.6 Circor N CIR .15 .3 28 56.37 35.16 101 46.63 456 47.15 43.18 +3.25 -4.2 Cirrus Q CRUS 15 58.80 34.78 802 39.71 5390 43.03 39.01 -3.28 -23.4 Cisco Q CSCO 1.32f 2.8 24 48.06 31.67 13726 47.40 87930 47.49 46.44 +.35 +23.8 Cision N CISN 42 18.28 11.13 1174 15.98 8807 18.26 15.65 -1.62 +34.6 CitiTrends Q CTRN .32 1.1 24 34.90 18.06 50 29.48 468 32.32 29.43 -1.01 +11.4 CitGBP Dl n N UGBP 32.62 19.06 21.27 6 21.27 21.03 +.79 -19.6 CitCHF Dl n N UCHF 32.08 22.48 1 24.99 5 25.00 24.27 +.17 -5.8 Citi GBP n N DGBP 30.45 18.65 27.02 5 27.23 26.85 -1.11 +26.7 CitEUR Dl n N UEUR 31.62 19.65 8 21.78 9 22.29 21.77 +.43 -21.0 Citi EUR n N DEUR 30.00 18.78 16 26.81 24 27.24 26.24 -.48 +16.9sCiti AUD n N DAUD 30.28 18.62 1 29.54 3 30.28 28.59 +.39 +47.7 Citi JPY n N DJPY 25.15 18.17 24.35 2 24.35 24.07 +.80 +6.8 CitJPY Dl n N UJPY 39.22 23.90 2 24.24 2 25.06 24.20 -1.15 -17.1 Citi CHF n N DCHF 26.77 19.08 23.64 2 24.04 23.64 -.19 +.3 Citigp pfN N CpN 1.97 7.3 27.80 26.03 87 27.13 354 27.17 26.91 +.19 -1.3 CgpVelLCrd N UWT 45.10 13.04 2261 36.48 12846 40.23 34.21 +1.48 +48.8 CgpVelICrd N DWT 29.79 5.81 6827 6.44 41132 6.96 5.85 -.37 -54.2 Citigroup N C 1.80f 2.6 12 80.70 64.38 9570 70.54 67293 71.70 68.91 +.90 -5.2 Citigrp pfC N CpC 1.45 5.7 25.86 24.70 30 25.38 83 25.39 25.27 +.02 -.3 Citigp pfJ N CpJ 1.78 6.3 29.74 27.59 24 28.46 131 28.47 28.15 +.24 -1.4 Citigp pfK N CpK 1.72 6.2 29.38 26.85 108 27.82 284 27.82 27.51 +.27 -2.5 Citigrp pfS N CpS 1.58 6.0 27.40 25.44 63 26.14 208 26.14 26.00 +.08 -2.9 Citigrp pfL N CpL 1.72 6.7 27.12 25.48 62 25.85 320 25.85 25.66 +.09 -2.7 CitiusPh wt Q CTXRW 1.25 .21 .90 +50.0 CitiusPh n Q CTXR 5.49 1.12 48 1.40 320 1.50 1.35 -.10 -63.2 Citiz&Nthn Q CZNC 1.08 3.9 20 28.99 22.00 8 27.66 44 27.95 26.56 +.10 +15.3 CtzCmtyBc Q CZWI .20f 1.4 17 14.25 13.00 5 14.00 19 14.20 13.99 -.19 +3.7 CitizFincl N CFG .52 1.3 11 48.23 33.08 3466 40.14 20684 41.27 39.61 -.87 -4.4 CitizFst Q CZFC .28e 1.1 16 26.83 21.51 2 26.25 8 26.35 26.20 -.10 +9.4 CitizHold Q CIZN .96 4.2 17 25.90 21.18 2 23.05 5 23.55 22.70 +.14 -.2 CitizInc N CIA 8.80 6.67 53 8.22 370 8.72 8.17 -.13 +11.8 CitrixSy s Q CTXS 31 116.82 75.01 1171 112.32 6358 112.87 110.28 +1.36 +27.6 CtyHld Q CHCO 1.84 2.3 22 83.27 62.13 41 78.83 277 80.44 77.51 -1.47 +16.8 CityOffce g N CIO .94 10 13.93 10.03 165 12.50 1180 12.74 12.46 -.08 -3.9 CityOff pfA N CIOpA 1.66 6.6 26.28 22.78 4 25.25 99 25.87 24.65 +.50 +.3 Civeo N CVEO 4.64 1.83 486 3.44 2368 3.53 3.27 -.03 +26.0 CivistaBcsh Q CIVB .28 1.1 18 25.88 19.93 337 24.47 449 24.77 22.87 +.74 +11.2 CivitasSolu N CIVI 25 19.90 11.15 26 14.50 139 14.85 14.35 -.35 -15.2sClarus Q CLAR .03p 11.20 6.35 120 11.15 706 11.20 10.55 +.60 +42.0 ClayGSCn N GCE 1.43e 9.0 17.55 14.85 15.95 1 15.95 15.87 +.55 -4.2 CleanEngy Q CLNE 4.05 1.31 834 2.68 4060 2.77 2.55 +.02 +32.0sCleanHarb N CLH 72.50 44.75 572 70.20 2728 72.50 69.01 -1.83 +29.5sClearChan N CCO 5.50 3.60 117 5.35 866 5.50 4.45 +.90 +16.3 ClrBrEnTR N CTR 1.35e 11.7 13.18 9.50 53 11.52 289 11.71 11.45 +.14 -.9 ClearOne Q CLRO .28 13.0 9.95 2.05 24 2.15 78 2.23 2.05 -76.0 ClrAllCGr n Q CACG 31.85 25.84 3 31.37 21 31.44 30.90 +.37 +12.6 ClrLgCap n N LRGE 34.17 26.97 0 34.03 0 34.03 34.03 +.59 +15.8 ClrDvStr n Q YLDE 29.22 26.35 29.06 0 29.06 29.06 +.05 +5.0 ClrbrgMLP N CBA .80m 10.1 9.58 6.53 109 7.90 650 8.05 7.80 +.08 -4.6 ClearEnFd N CEM 1.76f 12.0 17.36 12.10 98 14.62 460 14.85 14.54 +.16 -4.3 ClrbEOpFd N EMO 1.47e 12.7 13.36 9.56 36 11.59 246 11.74 11.42 +.24 -1.8 Clearfield Q CLFD 30 15.30 10.35 15 13.70 67 14.05 13.50 -.15 +11.8 ClearsBio n Q CLSD 15.33 5.30 209 6.58 1900 6.80 6.10 -.06 -6.0 ClearSign Q CLIR 4.70 1.65 22 1.80 498 2.00 1.70 -.15 -50.0 ClearwPpr N CLW 17 50.60 21.55 144 31.40 611 31.60 28.60 +2.85 -30.8 ClemPhr n Q CMTA 20.15 8.10 49 9.92 260 10.46 9.20 -.32 -47.7 CleBio hrs Q CBLI 4.25 1.76 1 1.79 31 1.89 1.77 -.11 -55.4sClevCliffs N CLF 8 11.44 5.60 13738 11.51 58686 11.66 10.47 +.81 +59.6 ClipRlty n N CLPR .38 12.64 7.62 29 12.09 180 12.40 11.61 -.02 +21.0sClorox N CLX 3.84 2.5 25 152.39 113.57 622 151.38 3627 152.39 149.02 +.64 +1.8tCloudPeak N CLD 5.70 2.17 473 2.17 1684 2.34 2.16 -.13 -51.2 Cloudera n N CLDR 22.43 12.57 2161 18.57 19156 18.79 16.60 +1.01 +12.4 CloughGA A GLV 1.44 11.4 14.39 12.25 20 12.65 152 12.72 12.59 -.01 -5.2 CloughGEq A GLQ 1.38 9.0 15.59 12.71 35 15.31 221 15.47 15.02 +.13 +14.5 ClghGlbOp A GLO 1.20 10.8 11.67 10.40 175 11.13 1001 11.27 11.11 -.10 +2.3tClovisOnc Q CLVS 86.26 31.19 503 31.77 3589 35.84 31.19 -3.42 -53.3 CoDiagn n Q CODX 6.85 1.45 83 2.63 226 3.35 2.61 -.52 -.4 CoBizFncl Q COBZ .40 1.7 36 23.48 16.29 282 23.17 1437 23.47 23.01 -.22 +15.9 CoStar Q CSGP 89 448.35 255.41 229 435.00 868 444.82 431.82 +.93 +46.5 CoastFn n Q CCB 18.90 15.50 76 17.50 276 18.25 16.63 -.17 +6.7sCoastwayB Q CWAY 76 28.20 19.70 24 28.15 100 28.20 27.75 +.30 +32.8 CCFemsa N KOF 1.75e 2.9 83.41 54.53 60 59.83 477 60.85 58.13 +.79 -14.1 CocaBtl Q COKE 1.00 .5 47 230.00 125.08 23 184.09 193 186.78 178.00 +5.23 -14.5 CocaCola N KO 1.56 3.4 87 48.62 41.45 7488 45.99 51714 46.31 45.61 +.66 +.2sCocaCEur n N CCE 1.04 2.3 45.46 36.17 1816 45.50 7935 45.88 42.85 +2.70 +14.2 CocrystP n Q COCP 6.45 1.61 128 3.02 422 3.38 2.95 -.18 -34.4 CodaOct n Q CODA 8.44 3.28 150 5.43 778 5.60 4.09 +1.29 +13.8sCodexis Q CDXS 19.25 5.55 346 18.50 1546 19.30 18.15 +.15 +121.6 CdrsVlly Q CVLY .62b 2.1 15 33.46 23.92 9 29.72 58 31.11 29.66 -1.37 +8.0 Coeur N CDE 50 9.87 5.18 2201 5.47 11612 5.78 5.26 -.07 -27.1 CoffeeH Q JVA 38 5.75 3.65 53 4.95 141 5.40 4.90 -.03 +16.3 CogentC Q CCOI 2.08f 3.8 57.65 35.75 200 54.95 926 55.85 54.30 +21.3 Cognex s Q CGNX .18 .3 43 72.99 39.90 1257 55.71 5652 56.12 53.11 +2.68 -8.9 CognizTch Q CTSH .80 1.0 24 85.10 69.69 3116 76.28 15754 77.23 75.23 +.55 +7.4tCohBar n Q CWBR 10.79 4.40 76 4.64 364 4.92 4.40 -.12 -6.6 Cohen n A COHN .80 8.2 12.00 7.50 1 9.79 12 10.04 9.25 +.19 +22.1 CohSClosed N FOF 1.04 7.9 13.52 11.60 52 13.20 220 13.34 13.05 +.14 -.8 CohStGlbI N INB 1.12 12.0 10.44 9.05 65 9.33 440 9.44 9.24 +.10 -5.6 Cohen&Str N CNS 1.32 3.1 19 47.83 37.40 70 42.10 421 42.63 41.19 +.11 -11.0 CohStInfra N UTF 1.60 7.0 24.61 20.88 195 22.96 1099 23.50 22.91 -.30 -4.3 C&SLtDP&I N LDP 1.87 7.6 27.25 24.29 61 24.51 303 24.88 24.40 +.13 -6.0 C&SIncEgy N MIE 1.32 12.6 11.40 8.86 66 10.50 391 10.71 10.40 +.11 +2.4 CohStQIR N RQI .96 7.7 12.93 10.55 333 12.53 2008 12.60 12.39 +.27 -.9 CohStRE N RNP 1.48 7.4 21.98 17.91 61 20.12 380 20.26 19.90 +.22 -5.4 CohStSelPf N PSF 2.06 7.4 29.03 25.16 12 27.94 160 28.62 26.99 +.87 -1.1 CohenStTR N RFI .96 7.5 13.10 11.50 51 12.81 269 12.95 12.75 -.01 +.3 Coherent Q COHR 26 329.00 145.66 320 183.20 1469 184.34 172.63 +9.96 -35.1 CoherusBio Q CHRS 20.66 8.05 490 17.35 3206 19.13 16.36 -1.45 +97.2 Cohu Q COHU .24 1.1 22 27.83 18.56 215 22.60 1050 24.17 22.05 -1.39 +3.0 Colfax N CFX 26 43.29 28.80 493 35.60 3040 36.13 34.45 +.16 -10.1 ColgPalm N CL 1.68 2.5 24 77.91 61.28 1813 67.99 14435 68.31 66.60 +.98 -9.9 CollPlant n Q CLGN 8.99 4.70 1 5.10 19 5.68 4.99 -.08 -43.0 CllctUnv Q CLCT .70 4.6 11 30.82 13.00 38 15.13 180 15.60 14.53 +.31 -47.2 Collegium n Q COLL 29.90 9.01 299 15.32 1539 16.17 15.22 -.49 -17.0 Colliers Q CIGI .10 .1 27 84.20 46.60 20 78.15 115 79.50 77.00 -.05 +29.5 ColonyBk Q CBAN .20 1.2 11 19.50 13.00 10 17.25 35 18.50 17.25 -.95 +18.2 ColonCap N CLNS 13.28 5.28 1580 6.23 7657 6.25 6.08 +.11 -45.4 ColCap pfB N CLNSpB 2.06 8.1 25.95 22.26 7 25.33 25 25.47 25.31 -.07 -.4 ColCap pfE N CLNSpE 2.19 8.5 27.45 23.86 11 25.90 46 25.96 25.81 +.04 -2.5 ColCap pfG N CLNSpG 1.88 7.8 25.95 22.49 0 24.20 25 24.44 24.10 +.15 -3.8 ColCap pfJ N CLNSpJ 24.84 21.48 11 23.10 241 23.35 22.90 +.15 -5.9 ColCap pfI N CLNSpI 1.79 7.8 25.75 21.81 17 23.08 114 23.39 23.00 -.03 -8.3 ColCap pfH N CLNSpH 1.78 7.7 25.89 21.61 16 23.05 199 23.36 22.98 -.08 -7.8 ColBnkg Q COLB 1.04 2.5 21 48.06 36.75 202 40.90 1082 42.10 40.40 -.99 -5.8 Col SusInt n N ESGN 32.31 27.17 27.69 1 27.85 27.69 -.04 -9.4 Col SusUS n N ESGS 32.51 28.62 0 30.70 7 30.76 30.49 -.05 +3.8 ColumFn n Q CLBK 17.73 15.30 130 16.84 477 17.00 16.63 -.09 +9.2 Col Bey N BBRC .50e 2.8 20.47 16.95 10 17.60 654 17.78 17.18 +.26 -4.5 ColEmxChi N XCEM 30.22 24.42 1 25.20 12 25.35 24.69 +.24 -8.9 ColQualDv N HILO .32e 2.2 17.10 13.72 14.41 9 14.41 14.00 +.29 -9.3tCol EMCns N ECON .10e .5 29.87 21.32 269 22.14 1724 22.32 21.32 +.08 -21.3 Col IndiaC N INCO .03e .1 51.06 41.41 24 44.52 123 45.00 42.91 -.75 -10.3 Col IndiaInf N INXX .10e .8 16.79 11.99 7 12.83 45 12.94 12.41 -.10 -19.1 Col IndSC N SCIN .17e 1.0 25.98 16.18 4 17.06 17 17.23 16.63 -.20 -27.2 ColumbPT N CXP .80 3.4 14 25.07 19.55 767 23.36 4241 24.29 23.25 -.68 +1.8 ColSelTec N STK .92a 4.3 24.58 20.09 87 21.31 411 21.46 21.13 +.09 -4.2 ColuSprtw Q COLM .88 1.0 31 95.58 57.50 122 91.72 988 93.00 90.95 +.99 +27.6 Colmbus Q CMCO .20 .5 45.85 32.57 62 42.30 378 42.83 41.71 +.41 +5.8 comScore n Q SCOR 25.69 17.72 490 19.75 2291 20.41 18.16 +1.57 -19.3 Comcast s Q CMCSA .76 2.1 18 44.00 30.43 14839 36.96 98666 37.23 35.67 +.79 -7.3 Comcst29 N CCZ 1.58e 3.0 64.00 50.35 52.50 0 -16.5 Comerica N CMA 2.40f 2.6 16 102.66 65.59 1633 93.19 11692 98.75 92.48 -3.49 +7.3 ComfrtS N FIX .34f .6 35 59.05 33.85 256 56.50 1093 58.55 55.90 -.40 +29.4 CommScpe Q COMM 31 41.60 26.29 2314 30.28 7345 31.35 30.17 -.26 -20.0 ComndSec A MOC 3.55 1.20 5 1.84 29 1.96 1.81 +.03 -40.1 CmcBMO Q CBSH .94f 1.4 20 72.55 51.13 394 69.28 1622 71.86 68.31 -2.17 +24.1 CmcBc pfB Q CBSHP 1.50 5.8 26.98 25.00 2 25.70 13 25.75 25.65 +.11 -2.5 CmclMtls N CMC .48 2.3 43 26.72 17.38 1078 21.15 6599 21.40 19.79 +.33 -.8 CmclVehcl Q CVGI 34 13.90 6.38 153 8.13 842 8.88 7.90 -.75 -23.9tCommSys Q JCS .16 5.2 4.79 3.00 10 3.10 71 3.50 3.00 -.26 -12.9 CmtyBkSy N CBU 1.52f 2.4 17 67.07 50.43 169 64.39 755 66.47 63.57 -1.55 +19.8 CmtyBkTr Q ESXB 23 10.05 7.90 15 8.95 106 9.30 8.90 +.05 +9.8 CmtyFinCp Q TCFC .40 1.2 17 40.69 33.14 24 33.40 68 34.60 33.28 -.28 -12.8 CommuFt n Q CFBI 13.91 10.53 7 11.64 26 11.72 11.45 +.08 +.3 CmtyHlt N CYH 7.89 2.66 1704 3.30 10324 3.41 2.97 -22.5sCmtyHlt rt Q CYHHZ .04 .01 2762 .03 6320 .04 .03 +.00 +371.4 CmtyHcT n N CHCT 1.61f 5.3 83 32.81 22.41 61 30.59 306 30.96 30.20 -.13 +8.9 CmtyTrBc Q CTBI 1.44f 3.0 15 53.00 41.60 24 47.25 297 49.40 46.60 -1.59 +.3 CmtyWest Q CWBC .20 1.7 18 12.97 10.25 5 12.00 8 12.45 11.90 -.45 +12.7 CommVlt Q CVLT 72.65 48.35 304 69.60 1028 70.45 68.05 +.85 +32.6tCBD-Pao N CBD .08e .4 25.90 17.94 569 18.44 2753 19.53 17.91 -.77 -21.8 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 15, 2018

PAGE 57

CompDivHd N CODI 1.44 7.9 18.35 14.60 135 18.30 650 18.35 17.63 +.70 +8.0 ComDivH pf N CODIpA 1.81 8.0 25.75 20.01 4 22.68 21 22.90 22.54 +.09 -8.0 CompssMn N CMP 2.88 4.5 22 76.65 56.50 270 63.65 1379 63.85 61.25 +2.35 -11.9 Compugn Q CGEN 5.00 2.25 73 3.90 752 4.10 3.75 +.03 +56.0 CmptrPr Q CPSI .40 1.5 49 34.65 25.15 81 26.60 451 26.90 25.90 +.50 -11.5 CmpTask Q CTG .24 4.5 9.62 4.90 16 5.33 99 5.66 5.33 -.41 +4.5 Compx A CIX .20 1.5 13 16.50 11.95 1 13.50 5 13.85 13.37 -.20 +1.5 CmstkH rs Q CHCI 6.58 1.20 63 2.90 593 3.27 2.81 -.11 +70.6tComstkM rs A LODE .94 .14 624 .15 9037 .21 .14 +.00 -61.0 ComstkRs rs N CRK 12.32 4.01 236 8.19 2097 8.33 7.32 +.44 -3.2 Comtech Q CMTL .40 1.2 27 36.80 17.11 104 33.22 450 34.78 33.09 -1.23 +50.2 ConAgra N CAG .85 2.2 18 39.43 32.90 5203 38.25 22766 38.43 36.43 +1.92 +1.5 ConatusPh Q CNAT 21 7.95 3.22 405 4.36 2138 5.00 4.25 -.42 -5.6tConcertPh Q CNCE 30.71 13.23 145 12.82 585 14.64 12.59 -1.50 -50.4 ConchoRes N CXO 21 163.11 112.08 1591 141.11 9581 143.29 132.18 +8.20 -6.1 ConcdMed N CCM 4.20 2.46 10 3.02 49 3.37 2.80 +.02 -9.5 CondHos rs A CDOR .78e 7.6 21 10.99 8.13 5 10.32 67 10.66 10.20 -.12 +3.7 Conduent n N CNDT 23.39 14.95 1196 23.27 6303 23.37 22.63 +.44 +44.0 Conformis n Q CFMS 4.17 .88 183 1.11 650 1.22 1.08 -.09 -53.4 ConiferH n Q CNFR 7.20 5.00 88 6.05 120 6.30 5.50 +.25 +4.3 Conmed Q CNMD .80 1.0 28 83.49 49.09 218 80.72 1067 82.08 78.02 -.33 +58.4 Conns Q CONN 33 42.65 21.65 247 34.95 2292 37.00 33.24 -1.05 -1.7 ConnectOne Q CNOB .30 1.2 22 31.40 21.04 106 24.10 670 24.85 23.88 -.55 -6.4 ConnWtrSv Q CTWS 1.25 1.8 43 69.80 48.86 61 68.81 244 69.00 68.49 +.11 +19.9 ConocoPhil N COP 1.14f 1.6 59 74.43 44.50 4561 73.50 24530 73.93 70.52 +3.28 +33.9 ConsolCom Q CNSL 1.55 12.0 20.72 10.31 547 12.88 2491 12.96 12.08 +.92 +5.7 ConEd N ED 2.86 3.6 17 89.70 71.12 1536 80.29 7566 80.93 79.22 +.21 -5.5 CnsTom A CTO .28f .5 7 67.97 54.37 10 61.60 57 62.38 60.81 -.40 -3.0 ConsolWtr Q CWCO .34 2.4 42 15.35 11.20 43 14.20 169 14.45 13.70 -.05 +13.5sConstAlph n Q CNAC 10.10 9.55 21 10.10 57 10.15 10.07 +.02 +3.6 ConstAl wt Q CNACW .30 .20 .25 +13.6 ConstAlp un Q CNACU 11.50 8.22 2 10.75 5 10.75 10.55 +5.6 ConstAl rt Q CNACR .95 .25 7 .41 65 .47 .38 -.06 +32.3 ConstellA N STZ 2.96f 1.4 16 236.62 197.32 2102 212.05 11013 219.13 208.50 +.33 -7.2 ConstellB N STZ/B 2.68f 1.3 21 234.00 198.11 1 214.38 4 219.56 212.53 +2.90 -5.8tConstPh n Q CNST 12.21 6.67 30 7.25 116 8.60 6.67 -.81 -37.0 Constellm N CSTM 14.10 9.08 687 11.45 3552 11.45 10.80 +.40 +2.7 ConstPrt n Q ROAD 14.06 10.31 16 12.21 239 12.80 11.81 -.30 +.9 ConsuPtf Q CPSS 5 4.86 3.18 23 3.86 142 4.06 3.80 -.13 -7.0 CnE pfB N CMSpB 4.50 4.4 105.95 96.93 0 103.00 1 103.55 103.00 -1.34 -.9 ContainStr N TCS 22 12.42 3.53 153 10.69 979 11.21 10.27 -.14 +125.5 Contango A MCF 7.25 2.22 347 6.35 2035 6.87 5.80 +.42 +34.8 ContlBldg N CBPX 22 39.60 24.20 226 38.70 1309 38.95 37.81 +1.05 +37.5 ContMatls A CUO 21.00 15.50 4 16.18 13 16.92 15.70 -.17 -14.8 ContlRescs N CLR 52 69.91 33.75 1589 60.37 9762 62.41 58.88 +.57 +14.0 ContraFect Q CFRX 2.93 .85 207 1.59 827 1.98 1.51 -.38 +57.4 ContraV rs Q CTRV 6.60 .61 38 .72 313 .81 .72 -.04 -75.0sControl4 Q CTRL 53 37.30 20.50 639 37.14 2478 37.62 34.90 +2.45 +24.8 ConvrgOn n Q CVON .08 .9 10.83 8.01 59 9.30 887 9.50 8.78 +.18 -6.8 Cnvrgys N CVG .44 1.8 21 26.72 21.13 4495 24.98 7740 25.06 24.41 +.39 +6.3 CoolHl rs Q AWSM 13.45 2.70 334 5.18 1057 5.25 4.00 +1.04 -27.9sCooperCo N COO .06 267.98 216.47 234 262.92 1526 267.98 258.27 +3.49 +20.7 CooperTire N CTB .42 1.4 37 40.78 22.58 350 30.20 2031 30.65 28.65 -.15 -14.6 CooperStd N CPS 14 146.78 99.78 411 124.89 748 135.32 124.67 -9.24 +2.0 CopaHold N CPA 3.48 4.5 9 141.34 74.77 544 77.95 2485 79.89 75.77 +1.41 -41.9sCopart s Q CPRT 41 67.08 31.89 1636 64.83 7055 67.08 64.65 -.70 +50.1 Copel N ELP .26e 5.3 9.69 4.70 175 4.87 1381 5.18 4.76 -.25 -36.2 CorbusPhm Q CRBP 9.96 4.50 653 4.95 2613 5.50 4.94 -.45 -30.3 Corcept Q CORT 14 25.96 11.55 1204 14.39 6468 14.98 14.10 -.41 -20.3 CoreLabs N CLB 2.20 2.0 60 130.34 87.66 299 108.91 1455 111.38 106.26 +.04 -.6tCoreMold A CMT .05 23.85 7.95 45 7.81 182 9.52 7.81 -1.71 -64.0sCoreMrk s Q CORE .40 1.2 37 38.16 17.10 504 33.66 2897 38.16 33.26 -3.30 +6.6tCorePtLd n N CPLG 28.30 20.02 318 20.53 2928 20.87 20.02 -.22 -26.4 Corecivic N CXW 1.72 6.8 15 27.50 18.61 463 25.23 2802 25.37 24.46 +.24 +12.1 CoreLogic N CLGX 22 55.79 42.00 343 51.09 1548 51.28 49.77 +.93 +10.6 CorEn pfA N CORRpA 1.84 7.3 26.93 24.50 13 25.15 26 25.26 25.10 -.01 -2.3 CorEnInf rs N CORR 3.00 8.0 16 39.46 32.15 25 37.71 160 38.14 37.32 +.09 -1.3 CoreSite N COR 4.12 3.5 43 119.99 89.76 292 116.92 1497 117.82 113.86 +2.72 +2.7 Corindus n A CVRS 1.70 .66 1678 1.27 6441 1.35 1.05 +.18 +25.7 Corium Q CORI 13.93 7.17 129 9.45 662 9.58 9.16 -.10 -1.7 CorMedix A CRMD .80 .17 551 .57 6737 .67 .56 -.04 +13.5sCorOnDem Q CSOD 58.56 33.57 809 57.24 2103 58.56 56.07 -.05 +62.0 CrnstTotR A CRF 3.35 23.9 16.22 13.42 337 14.00 2029 14.36 13.94 -.05 -8.4 CrnrstnStr A CLM 3.40 24.2 16.24 13.10 415 14.07 2925 14.35 14.02 +.03 -9.0sCorning N GLW .72 2.0 35.10 26.11 6774 35.27 30291 36.00 33.40 +1.69 +10.3tCpBT JCP N JBN 1.75 20.3 15.55 8.61 7 8.63 43 9.42 8.61 -.37 -31.3 CorpCapT n N CCT 1.61 10.1 19.00 14.43 384 15.99 1315 16.31 15.96 -.18 +.1 CorpOffP N OFC 1.10 3.6 16 33.81 24.55 521 30.43 2247 30.66 29.93 +.04 +4.2 Cort1Aon27 N KTN 2.05 6.7 35.11 30.06 30.40 6 30.60 30.15 -7.1 CortsJCP97 N KTP 1.91 20.1 16.97 9.16 8 9.51 70 9.86 9.37 -.39 -33.4tCortsJCP N JBR 1.75 20.1 15.14 8.61 3 8.70 27 8.96 8.61 -.34 -30.3 CortsPE N KTH 2.00 6.3 35.00 30.26 31.88 1 32.38 31.88 -.16 -1.4 Corvel Q CRVL 33 61.20 46.45 37 60.50 155 60.50 57.35 +1.40 +14.4 CorvusPh n Q CRVS 17.64 7.42 26 10.02 138 10.93 9.76 -.44 -3.3tCosan Ltd N CZZ .26e 4.1 11.89 6.21 1059 6.40 5434 6.60 6.21 -.15 -34.0 Costamre N CMRE .40 6.1 8.39 5.45 228 6.58 1425 6.63 6.37 +.16 +14.0 Costam pfB N CMREpB 1.91 7.8 27.43 22.95 4 24.58 13 24.58 24.25 +.27 -1.8 Costmr pfC N CMREpC 2.13 8.3 26.24 23.61 1 25.61 29 25.70 25.18 +.32 +.7 Costam pfD N CMREpD 2.19 8.3 26.89 24.96 2 26.34 46 26.50 25.82 +.37 +2.0sCostco Q COST 2.28 1.0 34 245.16 154.11 3850 235.38 13278 245.16 234.47 -6.08 +26.5 Cott Cp N COT .24 1.6 17.78 14.06 668 15.35 4180 15.66 15.11 +.24 -7.9 Coty N COTY .50 4.2 21.68 10.73 5201 11.91 22631 12.54 11.83 -.48 -40.1 CountrP rs Q CPAH 7.30 1.92 9 2.05 143 2.26 2.03 -.05 -36.1 CountyBcp Q ICBK .28 1.1 13 33.94 24.29 3 24.52 43 25.54 24.40 +.14 -17.6 CoupaSft n Q COUP 84.53 30.15 738 79.10 4610 82.88 75.14 +1.09 +153.4 CousPrp N CUZ .26 2.9 14 9.88 8.23 3990 9.06 16369 9.31 8.98 -.16 -2.1 CovantaH N CVA 1.00 5.9 18.05 14.15 441 16.95 2980 17.90 16.85 -.85 +.3 Covenant Q CVTI 35 35.19 24.57 126 31.18 564 32.34 30.59 +.24 +8.5 CowenInc s Q COWN 41 18.25 11.63 107 15.35 829 15.45 15.10 +.25 +12.5 Cowen27 n Q COWNZ 1.84 7.2 26.24 24.76 14 25.72 82 25.73 25.27 +.47 +.1 Cowen33 n Q COWNL 1.94 7.7 25.49 24.87 14 25.22 99 25.23 24.95 +.18 +1.2 CrackerB Q CBRL 5.00f 3.3 16 179.12 143.01 519 150.05 1874 155.49 149.27 -5.20 -5.6 CraftBrew Q BREW 30 21.00 16.70 52 17.75 284 18.75 17.75 -.90 -7.6 Crane N CR 1.40 1.5 31 102.65 73.24 409 96.15 1438 96.35 91.28 +4.22 +7.8 CrwfdA N CRD/A .28 3.1 64 9.95 6.78 55 8.97 140 9.21 8.70 +.22 +5.5 CrwfdB N CRD/B .20 2.2 66 12.40 7.54 11 9.26 82 9.44 8.86 +.42 -3.7 Cray Inc Q CRAY 57 28.60 17.90 235 21.25 1047 21.65 20.90 +.05 -12.2 Credicp N BAP 8.57e 4.0 239.54 189.69 161 213.34 1050 215.98 207.41 +3.49 +2.8 CreditAcc Q CACC 21 467.26 263.19 98 445.05 459 449.16 435.71 +7.41 +37.6 CSVixST rs Q VIIX 23.85 10.84 70 11.54 368 12.91 11.53 -1.52 -2.0 CS FILgCG N FLGE 297.91 190.77 9 295.29 28 296.04 287.78 +7.94 +29.5tCSSilvCC Q SLVO .50e 7.7 8.60 6.40 10 6.46 64 6.60 6.40 -.03 -18.2 CSGoldCvC Q GLDI .47e 5.8 9.45 7.90 37 8.12 92 8.24 8.10 -.01 -10.1sCSVS3xInSlv Q DSLV 39.55 20.82 108 38.47 617 39.55 36.20 +.67 +63.0 CSVS3xInG Q DGLD 60.61 37.83 89 57.65 486 58.53 54.99 +.37 +32.2 CS VS3xGld Q UGLD 12.69 7.57 741 7.94 2462 8.32 7.81 -.04 -28.7 CSVIVxMT Q ZIV 94.42 60.60 55 80.83 293 80.89 75.92 +5.44 -8.8 CrSuisInco A CIK .26 8.4 3.46 3.11 152 3.15 578 3.21 3.12 +.01 -4.8 CrS Crd n Q USOI 2.46e 8.5 33.00 23.26 1 28.94 19 29.53 28.13 +.79 +8.6 CS MthlMtg N REML 33.31 22.00 61 27.50 221 28.50 27.20 -.55 -10.1 CS MAsHi N MLTI 1.30e 29.48 27.00 27.87 0 27.94 27.94 -.20 -.5 CS SP mlp N MLPO 1.12e 7.9 15.36 13.92 14.09 100 -1.3tCS VSSilv Q USLV 14.47 5.65 2669 5.81 13701 6.18 5.65 -.13 -50.0 CredSuiss N CS 1.22e 8.2 19.98 14.63 1372 14.94 8698 15.06 14.70 +.09 -16.3 CrSuiHiY A DHY .29 11.0 2.89 2.56 221 2.62 1160 2.64 2.61 -.01 -7.7 Cree Inc Q CREE 51.78 23.89 1429 42.19 8884 45.41 41.52 -2.89 +13.6 CrescPtE g N CPG .12 2.0 33 9.25 5.06 851 5.86 7404 5.88 5.36 +.43 -23.1 CrestEq rs N CEQP 2.40 6.3 40.55 22.15 296 38.15 2788 39.20 37.65 -.60 +47.9 Cresud Q CRESY .45e 3.3 23.69 12.47 54 13.76 410 14.33 13.46 -.24 -37.7sCrinetic n Q CRNX 42.00 19.23 89 33.70 356 42.00 33.70 -2.93 +37.5 Criteo SA Q CRTO 18 47.73 21.00 400 22.74 2388 24.31 22.19 -.41 -12.6 Crocs Q CROX 21.60 8.64 894 21.42 4400 21.60 20.34 +.30 +69.5 CronosGp n Q CRON 13.39 5.12 20672 10.38 101904 12.46 9.26 -1.61 +36.2 CrossAmer N CAPL 2.10m 11.3 49 28.10 15.50 13 18.52 84 18.68 18.29 +.17 -22.0 CrssCtryHl Q CCRN 16 14.65 7.41 197 9.30 728 9.99 9.15 -.28 -27.1 CrosTim N CRT 1.29e 8.8 14 15.97 12.99 12 14.70 50 14.92 14.31 +.28 +.1 CrwnCstle N CCI 4.20 3.8 114.97 98.85 1528 111.55 8894 113.77 111.06 -.42 +.5 CrwnCst pfA N CCIpA 1.72 .2 1160.00 1023.93 2 1090.00 11 1090.75 1085.00 -4.01 -3.8 CrownCfts Q CRWS .32 5.3 19 7.54 5.20 41 6.00 158 6.14 5.49 +.03 -7.0 CrownHold N CCK 19 62.27 40.09 2173 46.01 8208 46.24 43.08 +3.13 -18.2 Cryolife N CRY .12 .3 35.05 16.80 106 34.80 470 35.00 33.85 +.40 +81.7 CryoPort rs Q CYRX 16.88 6.02 148 12.57 1278 15.06 12.50 -1.93 +46.3 CrystalRk A CRVP 1.24 .69 .97 +16.3tCtrip.com s Q CTRP 17 56.46 35.95 4209 38.04 26006 38.40 35.95 +.48 -13.7 CubeSmart N CUBE 1.20 4.0 27 33.18 24.96 1127 29.81 7105 30.61 29.78 -.07 +3.1 Cubic N CUB .27 .4 77.35 43.40 189 75.45 699 76.95 73.80 +28.0 CueBioph n Q CUE 17.99 7.57 29 9.05 180 9.65 8.81 -.19 -22.2 CullenFr N CFR 2.68 2.5 20 121.66 83.67 461 107.71 2015 111.70 107.00 -3.61 +13.8 CullnF pfA N CFRpA 1.34 5.4 25.62 24.11 9 24.94 45 24.99 24.81 +.06 -.7tCulp Inc N CULP .36 1.5 15 34.05 22.80 25 24.45 136 24.55 22.80 +.65 -27.0 CumbldPh Q CPIX 7.96 5.50 13 5.54 26 5.93 5.50 -.16 -24.7 Cummins N CMI 4.56f 3.2 40 194.18 129.90 1014 143.20 6230 144.00 139.28 +2.17 -18.9 Curis rs Q CRIS 11.30 1.36 199 1.62 860 1.68 1.43 +.12 -53.7 CurtisWrt N CW .60 .4 29 143.38 96.77 200 138.84 1139 139.48 132.90 +4.19 +13.9 Cush Jn37 n N PPLN 23.09 16.55 0 18.93 0 19.04 18.93 -.09 -5.1 CushTRet rs N SRV 1.08 9.1 13.05 10.00 13 11.90 122 12.20 11.82 +.07 -.3 CushngRen N SZC 1.64 8.6 21.30 15.35 48 19.06 196 19.90 19.02 +.17 -6.1 CushRoy rs N SRF .48 5.1 10.10 8.01 7 9.35 26 9.40 9.15 +.14 -.1tCustomBcp N CUBI 9 33.85 23.91 126 24.17 794 24.67 23.80 -.33 -7.0tCustBc p C N CUBIpC .57p 27.15 25.94 26.10 9 26.13 25.94 +.13 -1.7 CustBc pfD N CUBIpD 27.45 24.60 25.95 2 26.18 25.95 -.19 -2.7 CustBc pfE N CUBIpE 27.15 23.75 7 26.15 20 26.15 25.71 +.10 -1.5 CustoBc pf F N CUBIpF 26.87 25.02 2 25.59 15 25.78 25.48 -.16 -2.4tCutera Q CUTR 32 56.05 30.15 162 31.60 662 32.55 30.15 -.20 -30.3 Cyanotch h Q CYAN 5.78 3.21 0 3.80 6 3.80 3.38 +.30 -2.8 CybrOpt Q CYBE 22.30 11.35 54 21.20 239 22.15 21.15 -.75 +41.3sCyberArk Q CYBR 86 78.36 40.62 507 75.24 2131 78.36 74.80 -.68 +81.8tCyclacel pf Q CYCCP .60 11.1 8.75 5.71 2 5.40 2 5.50 5.40 -.85 -27.0 Cyclacel rs Q CYCC .15p 2.27 1.28 27 1.42 348 1.59 1.35 -.11 -18.4 CymaBay Q CBAY 15.59 5.96 338 12.31 1785 13.19 12.23 -.49 +33.8 CynergT n A CTEK 5.45 2.70 35 3.62 82 3.85 3.48 -.14 -10.6 CypressEn N CELP .84 11.2 13 8.50 5.50 7 7.52 80 7.69 7.28 -.12 +25.3 CypSemi Q CY .44 2.8 26 18.87 13.55 6153 15.58 32374 15.96 14.90 -.15 +2.2 Cyren Ltd Q CYRN 3.15 1.63 8 2.75 246 2.90 2.75 -.10 +10.0sCyrusOne Q CONE 1.84 2.7 68.70 43.49 1135 68.63 4532 68.92 66.93 +1.90 +15.3tCytRx rs Q CYTR 2.95 1.02 66 1.04 694 1.09 1.02 -.03 -38.5 Cytokinetic Q CYTK 15.95 6.21 366 8.38 1176 8.45 7.35 +.53 +2.8 CytomX n Q CTMX 35.00 16.19 464 18.82 2577 22.50 18.65 -1.32 -10.8 CytoriTh rs Q CYTX 8.70 .32 1033 .47 8593 .67 .45 -.06 -84.3 Cytosorbnt Q CTSO 14.95 5.25 336 12.85 1166 14.40 12.75 -1.25 +97.7D -:DBV Tech Q DBVT 50.57 16.65 150 23.81 682 24.49 21.85 +1.93 -3.2 DCP Mid N DCP 3.12 7.8 89 46.67 31.21 533 40.19 2791 42.15 40.08 -1.12 +10.6 DCP Md pfB N DCPpB 1.97 7.7 26.34 25.22 9 25.46 161 25.57 25.24 +.22 -3.4 DDR Corp rs N DDR .80 6.0 9 33.71 12.50 4700 13.40 10454 14.48 13.33 -.91 DDR pfJ N DDRpJ 1.63 6.6 25.55 21.38 10 24.75 37 25.03 24.63 -.24 -1.5 DDR pfK N DDRpK 1.56 6.4 25.98 21.04 18 24.33 31 24.63 24.18 -.36 -5.2 DDR Cp pfA N DDRpA 26.89 22.40 7 25.12 42 25.49 24.94 +.01 -4.6tDGSE A DGSE 1.40 .62 24 .64 57 .65 .62 -.01 -31.0 DHI Grp N DHX 6 3.25 1.25 113 1.95 642 2.15 1.95 -.15 +2.6 DHT Hldgs N DHT .20e 4.4 4.99 3.27 227 4.52 1715 4.62 4.37 -.03 +25.9 DLH Hldgs Q DLHC 55 6.83 5.00 21 5.52 143 5.90 5.25 +.22 -10.4 DMC Globl Q BOOM .08 .2 51.05 13.00 53 38.95 581 39.97 36.80 +2.00 +55.5 DNB Fncl Q DNBF .28 .8 16 37.15 30.40 6 35.55 20 35.80 34.75 +.25 +5.5 DNP Selct N DNP .78 7.0 11.57 9.71 235 11.14 1176 11.22 11.10 +.06 +3.1 DR Horton N DHI .50 1.2 16 53.32 36.20 3137 43.00 21743 43.91 41.70 +.01 -15.8 Drdgold N DRD .03e 1.4 4.11 1.91 25 2.12 151 2.18 2.05 +.03 -35.0 DSP Gp Q DSPG 13.95 11.30 89 11.90 417 12.40 11.75 -.50 -4.8 DSW Inc N DSW 1.00 3.2 29 34.02 17.75 1147 31.21 8771 32.62 30.41 -1.04 +45.8 DTE N DTE 3.53 3.1 20 116.74 94.25 777 112.30 4017 114.02 111.16 +.22 +2.6 DTEEn 62 N DTQ 1.31 5.3 25.49 23.59 6 24.62 31 24.75 24.49 -.08 -1.9 DTE En76 n N DTJ 1.34 5.5 25.98 23.99 31 24.32 104 24.48 24.25 +.17 -4.5 DTE En27 n N DTW 1.31 5.3 25.75 23.34 40 24.63 194 24.88 24.40 +.07 -4.2 DTE F76 n N DTY 1.50 5.8 27.90 25.37 11 25.80 126 25.94 25.76 +.08 -3.6 DTE En un N DTV 58.25 48.68 3 52.80 284 53.90 52.50 +.06 -2.1tDTF TxF N DTF .84 6.5 14.66 13.01 104 12.85 208 13.22 12.80 -.26 -8.6 DXC Tch n N DXC .76f .8 93.28 72.48 1068 92.46 7071 93.16 89.23 +2.26 +12.6 DXP Ent Q DXPE 31 49.50 24.89 60 43.53 330 45.61 43.19 -1.51 +47.2 DailyJourn Q DJCO 250.95 211.00 0 232.00 1 234.02 232.00 -5.60 +.8 Daktronics Q DAKT .28 3.6 34 10.86 7.38 125 7.75 581 7.99 7.68 +.04 -15.1 DanaInc N DAN .24 1.2 16 35.27 18.08 1109 19.56 5317 19.76 18.66 +.29 -38.9sDanaher N DHR .64 .6 27 107.54 83.81 1337 106.87 13103 107.77 104.34 +2.21 +15.1 Danaos N DAC 2 2.50 1.05 84 1.50 256 1.65 1.45 -.10 +3.4 DaqoNEn N DQ 3 72.50 25.83 197 30.80 1120 32.41 30.22 -.25 -48.2sDarden N DRI 3.00f 2.5 25 120.93 77.55 802 119.05 4615 120.93 117.23 -.11 +24.0 DareBio rs Q DARE 3.60 .74 404 .93 615 1.04 .92 -.08 -57.1 DarioHlth Q DRIO 3.64 .89 118 1.00 427 1.10 .93 +.01 -37.6 DarlingIng N DAR 35 20.96 15.80 1139 18.78 5497 19.41 18.39 -.39 +3.6 DasanZ rs Q DZSI 11.75 6.04 120 10.69 160 11.25 9.85 +.43 +15.4 Daseke n Q DSKE 14.52 8.04 130 8.89 1126 9.04 8.64 +.24 -37.8 Data IO Q DAIO 16 16.49 4.88 21 5.33 234 5.77 5.16 -.30 -55.7 Datawatch Q DWCH 14.20 7.70 63 12.20 237 13.15 11.90 -.50 +28.4sDaveBuster Q PLAY .60p 1.0 21 58.86 37.85 5543 62.05 9662 62.86 56.10 +4.40 +12.5 DavidsT g n Q DTEA 5.30 2.25 23 2.95 97 3.60 2.90 -.59 -24.4 DavSelFn n Q DFNL 25.62 21.75 6 24.93 33 24.95 24.60 +.22 +4.1 DavSelEq n Q DUSA 25.81 20.99 4 25.40 40 25.40 24.98 +.28 +8.6 DavSelW n Q DWLD 28.88 23.49 18 25.45 159 25.55 24.83 +.29 -3.0 DaVita Inc N DVA 17 80.71 52.51 1149 70.78 8149 71.84 66.19 +3.54 -2.0 DawsonGeo Q DWSN .05p 8.40 3.87 83 5.79 493 6.13 5.64 +.02 +22.3 Daxor A DXR .15 3.0 21.66 3.40 1 5.00 19 5.38 4.75 +.08 +9.3 DeanFoods N DF .36 4.8 54 12.09 7.32 1172 7.50 6211 7.60 7.34 +.11 -35.1 Deciphera n Q DCPH 45.61 15.15 107 35.50 767 39.27 34.67 -2.46 +56.6 DeckrsOut N DECK 124.68 62.05 398 113.67 2689 119.93 113.57 -3.95 +41.6 Deere N DE 2.76 1.9 25 175.26 116.72 1983 147.76 8531 150.65 146.57 +.13 -5.6tDelFriscos Q DFRG 18.85 7.75 186 8.65 1623 9.13 7.75 -.30 -43.3 DelTaco Q TACO 10 15.99 10.00 228 11.85 1449 12.90 11.81 -.82 -2.2 DE EnhGlb N DEX .90 8.1 12.70 10.99 34 11.06 228 11.18 11.00 +.17 -8.8 DelaCO A VCF .72 5.0 16.29 14.00 1 14.54 6 14.61 14.42 -.10 -6.3sDelaDvInc N DDF .62 5.2 14.39 10.19 257 12.05 781 14.39 11.97 -1.46 +12.3 DelaNatl A VFL .72 5.9 13.94 12.25 3 12.28 24 12.47 12.28 -.13 -7.4tDelaMN2 A VMM .63 5.2 14.69 12.23 19 12.20 87 12.38 12.18 -.11 -9.4 DelekLogis N DKL 3.08f 9.1 15 34.00 26.50 43 33.90 262 34.00 32.30 +1.35 +6.9 Delek N DK 1.00 2.1 20 61.57 24.91 1354 46.66 11005 49.24 45.12 -1.49 +33.5sDellTch n N DVMT 97.68 64.96 1393 98.65 8585 99.02 96.09 +2.39 +21.4 DelmarPh n Q DMPI 2.29 .33 176 .75 877 .75 .54 +.19 -31.5 DelphiTc n N DLPH .68 1.9 13 60.39 33.26 1192 34.93 5673 35.13 33.28 +1.01 -33.4 DeltaAir N DAL 1.40f 2.4 13 60.50 47.12 3419 57.93 22272 58.46 56.82 +1.07 +3.4 DeltaAprl A DLA 22.50 16.30 9 18.05 49 18.41 17.08 -.13 -10.6 DeltaTch h Q DELT 4.70 .68 38 .89 230 .91 .79 +.07 -16.0 Dltsh SPX n N DMRL 59.02 50.48 1 57.73 13 57.91 57.18 +.39 +6.4 Dlt SP400 n N DMRM 57.08 50.42 0 56.75 5 56.75 56.47 +.19 +5.0 Dlt SP600 n N DMRS 62.05 51.87 0 60.55 4 60.76 60.15 -.21 +11.5 DltshInt n N DMRI 56.65 49.32 0 50.34 8 50.43 49.38 +.82 -5.0tDeluxe N DLX 1.20 2.1 11 78.87 56.21 242 56.88 1223 59.32 56.21 -1.71 -26.0 DenaliTh n Q DNLI 25.79 12.32 748 19.50 3206 19.89 17.72 +1.77 +24.7 DenburyR N DNR 5.84 1.04 8993 5.28 48393 5.58 5.07 +.22 +138.9 DenisnM g A DNN .64 .38 1163 .54 7017 .57 .48 +.04 -2.7 Dennys Q DENN 26 17.75 11.50 126 14.49 1075 15.29 14.04 -.73 +9.4tDentsply Q XRAY .35 .9 68.98 37.46 2546 38.42 16955 39.02 37.46 -.12 -41.6 Dermira Q DERM 31.42 6.98 473 10.57 2897 11.14 9.69 +.73 -62.0 DescSys Q DSGX 97 35.87 24.85 46 33.85 388 34.65 33.30 -.05 +19.2tDespg.cm n N DESP 36.56 14.80 420 15.50 1963 16.30 14.80 -.74 -43.6 DestMatrn Q DEST .80 19.4 6.84 1.13 47 4.13 362 4.79 4.05 -.18 +39.1 Dest XL Q DXLG 3.05 1.45 20 2.70 222 2.80 2.40 +.15 +22.7 Deswell Q DSWL .28 8.2 3.64 2.32 3 3.40 22 3.48 3.40 -.05 +25.0 Determine Q DTRM 2.43 .73 41 .81 201 .95 .79 -.07 -54.9 DeutschBk N DB .83e 20.23 10.36 2141 11.40 27459 11.53 10.97 +.27 -40.1 DBDogs22 N DOD 30.43 20.16 1 23.84 9 23.99 23.51 +.33 -6.6sDBWMTR N WMW 33.44 27.80 33.44 1 33.44 32.79 +1.03 +11.4 DeutBCT2 pf N DXB 1.64 6.4 26.51 24.12 44 25.59 233 25.59 25.32 +.23 +.5 DeutBCT5 pf N DKT 2.01 7.7 27.18 25.05 115 25.94 602 25.97 25.83 +.08 -.7 DBCmdDL N DYY 4.09 2.08 2.78 4 2.85 2.71 +.04 -26.8tDB AgriDL N DAG 3.18 2.13 13 2.16 33 2.33 2.10 -.17 -24.4 DBGoldSh N DGZ 15.62 13.01 1 15.12 58 15.21 14.97 +.10 +11.1 DBGoldDL N DGP 29.42 19.71 23 20.37 64 21.00 20.21 -.05 -18.5 DBGoldDS N DZZ 6.76 4.88 19 6.59 111 6.64 6.38 +.04 +22.9 DBGlbHY23 N FIEG 184.00 106.78 165.00 1 170.00 165.00 +15.00 -3.5sDeut Multi N KMM .51 5.7 9.02 8.61 98 9.01 336 9.02 8.95 +.05 +1.8 Deut StInc N KST .66a 5.2 12.66 12.11 46 12.58 114 12.59 12.51 +.07 +1.1tDBXEmMkt N DBEM .36e 1.6 26.32 22.35 8 22.87 333 22.93 22.35 -.02 -5.1 DBXEafeEq N DBEF .95e 3.0 33.05 29.64 788 31.60 2949 31.64 31.08 +.54 -.6 DBXGerEq N DBGR .35e 1.3 29.78 25.97 2 26.66 17 26.67 26.22 +.35 -6.3 Deu HYBd n N HYLB 51.36 48.68 165 49.79 2680 49.82 49.47 +.36 -1.3 DeutBarI n N IFIX 50.76 49.59 0 50.08 1 +.1 DeuBrcIn n N IGVT 49.30 48.32 5 48.83 6 48.96 48.83 -.20 DbXR1KECo N DEUS 34.14 29.58 43 34.07 116 34.09 33.69 +.30 +6.2tDeutEmCo N DEMG 30.95 24.57 0 24.99 1 24.99 24.57 +.18 -13.3 DBXJapnEq N DBJP .91e 2.1 46.61 38.91 152 42.41 589 42.52 41.10 +1.38 -3.8 DbXDvxEU N DEEF 31.76 27.82 5 28.52 23 28.57 28.09 +.39 -5.0tDeut 300Ch N ASHX .74p 24.14 16.92 0 17.17 4 17.19 16.92 -.08 -22.2 DbxAllWHiD N HDAW .27e 27.42 24.49 0 24.81 7 24.92 24.59 +.29 -7.3 DbxEafeHiD N HDEF .43e 1.1 25.41 22.75 20 23.25 275 23.33 22.78 +.42 -5.9 DbxNikk400 N JPN 31.67 26.96 5 28.35 43 28.37 27.67 +.66 -3.3 DBX MSCI A DBEZ 1.28e 4.0 31.82 29.70 31.82 +4.8 DeuMunInf N RVNU .71 2.7 27.23 25.99 3 26.16 17 26.29 26.16 -.14 -3.7tDBX EMBd N EMIH .99e 4.1 25.69 23.72 1 24.28 7 24.31 23.72 +.26 -3.3 DBX IGBd N IGIH .77 3.2 24.99 20.99 1 23.78 3 23.88 23.69 +.09 -2.6 DBXHYCpB N HYIH 1.20 5.2 23.64 22.42 0 23.14 9 23.36 23.07 +.07 +.5tDBXChiSC N ASHS 37.50 24.55 7 24.72 41 25.58 24.55 -.52 -29.0tDBXHrvChi N CN .30e 1.0 42.41 30.30 7 31.32 26 31.76 30.30 -16.1 DBXSKorH N DBKO .03p 32.94 27.57 28.41 0 28.41 28.01 +.40 -9.5 DBXAWxUS N DBAW 1.33e 3.2 29.07 25.97 8 27.21 145 27.29 26.82 +.27 -2.1 DBXAsiaPH N DBAP .74e 2.7 31.53 27.23 0 27.85 2 27.85 27.37 +.27 -2.0 DBXEurHgd N DBEU .65e 2.3 29.80 26.57 210 28.14 1078 28.17 27.82 +.29 -1.0 DBXUKHdg N DBUK .89e 4.2 22.49 19.98 21.04 0 21.04 21.04 -.29 -3.4tDBXHvChiA N ASHR 34.89 23.33 2898 23.74 10195 24.37 23.33 -.31 -23.5 DevonE N DVN .32 .8 25 46.54 29.83 11370 39.67 42057 42.27 39.57 -.72 -4.2sDexCom Q DXCM 148.56 42.62 973 143.03 4455 148.56 141.58 -.45 +149.2 Diageo N DEO 3.20e 2.3 151.30 129.99 313 140.43 1267 140.87 138.61 +1.50 -3.8tDiamHill Q DHIL 7.00e 12 219.90 170.06 21 169.70 73 182.65 168.00 -10.30 -17.9 DiamOffsh N DO .50 2.8 29 21.92 12.50 833 17.55 4295 17.66 16.22 +1.39 -5.6 DiamRk N DRH .50 4.2 16 12.99 9.87 1494 11.90 8347 11.95 11.68 +.08 +5.4 DiambkEn Q FANG .50 .4 21 138.25 88.34 2162 121.73 10703 123.52 111.31 +9.08 -3.6 DianaCnt rs Q DCIX 28.48 1.01 132 1.12 743 1.15 1.01 +.08 -72.4 DianaShip N DSX 5.16 3.07 162 3.94 1154 3.96 3.79 +.03 -3.2 DianaS pfB N DSXpB 2.22 9.0 25.80 21.30 4 24.65 44 25.00 24.52 -.24 -.6 DianaSh20 N DSXN 2.13 8.3 26.18 22.76 1 25.50 14 25.62 25.21 -.12 -.7sDicernaPh Q DRNA 17.50 3.44 747 17.69 3588 17.98 14.28 +2.88 +95.9sDicksSptg N DKS .90 2.4 12 39.74 23.88 2251 36.92 10266 39.74 36.46 -.93 +28.5 Diebold N DBD .40 9.2 5 23.50 3.55 2361 4.35 7873 5.20 4.25 -.75 -73.4 DifferBr rs Q DFBG 6.89 .70 63 3.56 327 4.74 3.49 -.98 +274.7 DiffusP hn Q DFFN 2.97 .31 200 .44 7167 .68 .37 +.05 -62.7 DigiIntl Q DGII 46 14.70 9.05 49 12.80 257 13.05 12.26 -.20 +34.0 Digimarc Q DMRC 39.95 22.85 22 29.20 226 31.70 29.00 -2.10 -19.2 Digirad Q DRAD .22 14.7 3.60 1.25 71 1.50 1240 1.85 1.50 -.20 -41.7 DigitalAlly Q DGLY 3.50 1.70 550 3.15 875 3.25 2.60 +.50 +18.9 DigitalRlt N DLR 4.04 3.3 58 127.23 96.56 836 121.89 4962 124.16 121.06 +.25 +7.0 DigitlR pfG N DLRpG 1.47 5.9 25.78 24.27 17 25.00 150 25.44 24.96 +.22 -1.9tDigtlR pfH N DLRpH 1.84 7.2 27.26 25.58 13 25.62 72 26.03 25.50 +.17 -3.9 DigitRlt pfJ N DLRpJ 25.30 22.13 7 24.49 105 24.74 24.25 +.61 -2.4 DigitalR pfI N DLRpI 1.59 6.2 27.75 25.48 5 25.73 112 26.12 25.61 +.15 -6.5tDigitlTurb Q APPS 2.59 1.20 352 1.27 2077 1.37 1.20 -.06 -29.1 Dillards N DDS .40 .5 9 98.75 49.91 628 77.44 2710 79.44 73.70 +3.96 +29.0 Dillard38 N DDT 1.88 6.9 29.08 25.13 11 27.16 42 27.47 27.15 -.24 +5.0 DimeCBc Q DCOM .56 3.1 17 22.65 17.10 135 18.00 794 18.05 17.45 +.10 -14.1 DineEquity N DIN 2.52m 3.1 6 95.00 38.19 414 82.43 2626 90.84 77.78 -9.25 +62.5 Diodes Q DIOD 28 39.31 26.09 247 33.49 1997 35.45 32.04 -.87 +16.8 DiploPhm N DPLO 78 28.74 14.50 983 18.61 4848 20.29 18.25 -1.41 -7.3tDir SilMBl n N SHNY 11.60 4.26 12 4.66 77 4.85 4.26 +.01 -51.1 DirBrCm n N COM 26.10 23.31 0 24.90 6 25.17 24.90 +.00 +1.4tDirChInt n N CWEB 69.08 27.32 141 31.03 619 32.43 27.32 +.47 -39.3 Dirx Euro n N EUXL 33.40 18.65 1 19.92 4 20.22 19.15 +1.18 -24.1sDirxAero n N DFEN 59.10 32.43 108 60.71 258 60.86 55.29 +4.42 +36.4 DrxTrnBl n N TPOR 43.11 26.62 10 40.91 31 41.40 39.76 +2.02 +18.5 DirxUtil n N UTSL 34.73 19.59 13 28.67 35 29.14 28.14 +.30 +4.1 DirxInds n N DUSL 44.53 27.51 2 38.26 19 38.32 35.71 +1.78 +4.1 DirxMex n N MEXX 31.21 13.05 5 20.40 62 20.92 17.63 +2.40 -.9 DrxRBkBr rs N WDRW 49.62 19.69 0 23.38 2 23.38 22.50 +.88 -23.7 DxRsaBr rs N RUSS 25.95 14.43 151 20.88 550 24.43 20.35 -3.32 -9.2 DxSOXBr rs N SOXS 25.60 8.83 3871 9.61 19818 10.93 9.49 -.37 -41.8tDxGBull rs N NUGT 41.58 10.56 6946 11.86 51094 12.79 10.56 +.11 -62.6tDrGMBll rs N JNUG .09e 1.3 23.92 6.40 10420 7.06 81570 7.85 6.40 -.07 -60.2 DirSPX Br N SPDN 33.17 27.80 1 27.96 25 28.25 27.88 -.24 -8.7sDxGlMBr rs N JDST 95.14 42.31 535 85.26 2943 95.14 76.67 -.22 +66.2 DirSPBear s N SPXS 38.27 21.37 1717 21.62 10791 22.51 21.55 -.73 -27.8 Dir7-10TBr N TYNS 29.52 28.08 29.05 0 29.05 28.96 +.24 +2.8 DrxDlySpxB N LLSP .10p 40.65 32.92 5 40.06 19 40.10 39.62 +.51 +11.3sDxChiABear N CHAD 39.27 27.67 25 38.39 97 39.27 37.44 +.42 +23.3 DrxNGBear rs N GASX 43.52 14.90 8 19.75 45 21.56 19.15 -1.66 -15.8 DxSPOGBr rs N DRIP 25.88 4.97 3241 6.35 16195 7.13 6.14 -.67 -46.5 DrxRBkBull N DPST 95.94 47.06 20 77.27 135 83.85 75.18 -5.10 +6.2sDirDGlBr rs N DUST 48.79 19.04 1413 43.22 8008 48.79 40.16 -.92 +82.4 DxSPXBll s N SPUU 58.24 43.08 1 57.85 23 58.02 56.58 +1.21 +16.7 DxEuFnBl N EUFL 65.95 32.62 6 34.55 6 34.55 33.43 -.17 -27.3 DirSCBll s N SMLL .27e .4 63.65 42.86 1 61.98 1 62.05 61.58 +.18 +21.0 Drx EurF n N EUFS DxHiYldBr N HYDD 20.15 10.08 1 18.13 1 18.34 18.13 -.18 -3.5 DrNsd100 rs N QQQE 47.98 40.61 10 47.21 72 47.35 46.32 +.68 +9.3 DrxDlySCB N LLSC .10p 43.77 32.61 11 43.19 17 43.19 42.60 +.45 +21.6 Dir TcBr n N TECZ tDxRusBll s N RUSL 73.38 29.52 179 34.46 975 35.10 29.52 +4.63 -31.7 DiEurBll3x N EURL .14e .4 47.12 29.13 36 31.65 136 31.93 29.97 +1.75 -16.9tDrxEMBll rs N EDC 168.70 72.35 276 79.53 1373 81.49 72.35 +1.97 -36.8 Dir MLPHi N ZMLP 1.60m 10.0 17.94 13.61 14 15.93 34 16.10 15.77 +.06 -.4 DxLatBll s N LBJ 49.13 16.70 29 18.47 132 18.74 16.74 -.13 -42.8 DirTotBBr N SAGG 32.31 30.96 0 31.51 0 31.51 31.51 -.38 +1.3tDxBrzBull s N BRZU 65.25 14.27 3538 15.12 20139 17.10 14.27 -1.92 -62.5 DxBiotBll rs N LABU 116.54 62.70 779 93.67 3729 97.35 91.25 -1.53 +20.3 DxIndiBll rs N INDL 120.64 67.97 14 80.28 155 81.63 73.01 -.51 -21.4 DxNGBll rs N GASL 31.99 14.60 76 19.67 482 20.40 18.00 +1.32 -22.5 DrDevMBr N DPK 14.22 10.08 12 13.19 50 14.00 13.07 -.78 +7.1 DxSPOGBl s N GUSH 47.55 16.42 644 34.39 4793 35.48 30.83 +3.11 +13.3 DxREBear N DRV 15.62 8.50 107 8.95 250 9.16 8.69 -.06 -14.5 Dir20yrTBr N TYBS 21.58 19.81 0 20.97 1 20.97 20.83 +.09 +5.3 DrxJpBull N JPNL 96.48 59.39 3 65.85 16 66.15 61.29 +4.60 -14.6 DxEMBear rs N EDZ/WI 58.75 33.35 -100.0 DirPhr Bear N PILS 1.50p 43.52 DrxSKBull N KORU 72.86 31.81 76 37.25 152 37.82 34.07 +2.59 -40.2 DxSCBear rs N TZA 16.25 7.80 9267 8.10 47413 8.38 8.02 -.12 -34.0 DxFnBr rs N FAZ 16.48 9.00 601 9.31 4209 9.47 9.23 -.05 -20.4 DrxHmbBull N NAIL 110.62 46.93 97 52.85 254 54.73 49.90 +2.76 -42.7 Dx30TBear N TMV 22.45 17.07 432 20.27 1935 20.42 19.76 +.28 +15.0 DxFnBull s N FAS 82.80 49.46 557 73.93 3137 74.65 72.72 +.43 +8.1 DrxACInsi N KNOW .48e 1.1 43.81 38.62 16 42.72 74 42.82 42.41 +.19 +2.9 DxMCBr rs N MIDZ 18.18 9.97 4 10.09 11 10.45 10.06 -.37 -25.0tDrx300Chin N CHAU 37.53 16.30 174 16.90 1061 17.84 16.30 -.43 -43.1sDxHcrBll s N CURE 63.45 38.85 84 62.80 328 63.60 59.60 +1.86 +34.8 DxTcBull s N TECL 171.58 82.94 148 163.93 708 166.00 154.45 +8.47 +46.1 DxRetlBll s N RETL 53.31 22.80 25 49.60 112 51.00 48.40 +1.19 +37.6 DxSOXBll s N SOXL .12e .1 209.00 96.72 623 159.13 3690 160.80 138.80 +5.22 +15.4 Dir30TrBul s N TMF 23.01 16.93 491 18.05 2189 18.53 17.92 -.26 -18.4 Dir10TrBear N TYO 16.00 13.33 44 15.16 53 15.22 15.03 +.12 +7.8 Dx10yTBull N TYD 46.67 38.20 1 39.74 2 40.58 39.74 -1.23 -9.5 DxMCBull s N MIDU 55.74 36.05 18 55.27 85 55.61 53.33 +1.63 +19.0 DrxREBull s N DRN 24.73 14.68 47 23.08 125 23.85 22.60 +.05 +1.1tDirxChiBull N YINN .38e 1.8 53.89 19.40 2071 21.55 12554 22.66 19.40 +.41 -36.7 DirxDMBull N DZK 100.54 64.86 4 69.30 14 69.70 66.01 +4.30 -15.9 DrxSCBull s N TNA .41e .4 97.12 54.83 2325 93.64 11189 94.47 90.39 +1.38 +33.3 DrxSPBull s N SPXL 54.61 36.39 1872 53.96 10031 54.19 51.86 +1.77 +21.7 DirxEnBull N ERX 44.29 24.01 1195 34.67 6329 35.11 32.29 +1.95 -.7 Discover N DFS 1.60f 2.1 14 81.93 57.50 1204 77.84 9099 79.43 77.05 +.38 +1.2sDiscIncA Q DISCA 16 32.17 15.99 5723 32.18 28058 32.65 26.04 +4.23 +43.8 DiscIncB Q DISCB 15 48.85 19.25 0 28.06 0 +13.1sDiscIncC Q DISCK 15 29.59 14.99 2326 29.55 17189 29.96 25.60 +3.80 +39.6 DishNetw h Q DISH 13 55.30 28.80 3194 36.38 12732 36.79 34.03 +1.09 -23.8 Disney N DIS 1.68 1.5 15 117.90 96.80 5961 109.26 29238 111.91 108.88 -1.71 +1.6tDiversicre Q DVCR .22 3.8 15 12.25 5.25 4 5.80 40 6.25 5.25 -.63 -42.0 DivrsRst h Q SAUC 2 2.34 .85 17 1.32 431 1.43 1.20 +.12 -17.5 Div&Inco N DNI 1.63 13.3 14.25 12.12 61 12.21 237 12.32 12.17 +.04 -9.1 DixieGrp Q DXYN 4.30 1.40 7 1.90 71 2.00 1.75 -50.6 DrReddy N RDY .29e .8 39.96 28.13 242 36.07 1212 36.12 34.51 -.12 -4.0 DocuSign n Q DOCU 68.35 37.00 6557 53.79 16227 58.24 52.83 -3.15 +35.4 DocuSec rs A DSS 3.16 .56 19 1.16 120 1.26 1.16 -.06 -35.6 DgssInt A n Q DOGZ 6.40 2.50 0 2.98 16 2.98 2.78 +.13 -49.5 Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Continued on next page Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 6 www.sunnewspapers.net The Sun/Saturday, September 15, 2018

PAGE 58

DolbyLab N DLB .64 .9 74 74.29 50.70 185 71.21 1102 71.91 70.20 +1.02 +14.9sDollarGen N DG 1.16 1.1 17 112.59 75.50 2033 108.91 12298 112.59 108.36 -1.91 +17.1 DollarTree Q DLTR 12 116.65 79.17 3067 84.57 20090 85.27 82.41 +2.33 -21.2 DolphEnt hn Q DLPN 5.77 2.35 3 2.69 9 2.80 2.60 +.09 -25.3 DomMidst N DM 1.34f 7.6 13 34.85 12.55 474 17.55 2318 17.75 16.79 +.75 -42.4 DomEngy N D 3.34 4.6 15 85.30 61.53 2261 71.86 13655 72.52 71.18 +.40 -11.3 DomRes un N DCUD 53.58 42.50 406 48.15 516 48.28 47.65 +.27 -6.8 DomRs76 n N DRUA 25.85 23.04 41 24.32 212 24.33 24.09 +.27 -4.9 Dominos N DPZ 2.20f .8 44 305.34 166.74 735 280.05 2361 296.09 278.64 -13.47 +48.2 Domo B n Q DOMO 28.86 15.79 566 21.98 4231 23.21 19.00 +2.72 -19.5sDomtar g N UFS 1.74 3.2 20 53.20 40.72 841 53.55 3238 53.66 51.83 +1.34 +8.1sDonaldson N DCI .76f 1.3 30 57.82 43.35 768 59.04 3556 59.11 55.76 +3.47 +20.6 DonegalA Q DGICA .57 4.0 25 18.25 13.28 22 14.17 69 14.58 13.75 -.29 -18.1tDonegalB Q DGICB .50 3.7 27 15.91 12.71 4 13.55 8 14.19 11.52 +.05 -11.0 DonlleyRR rs N RRD .12m 2.3 6 10.68 4.48 903 5.13 4583 5.57 5.05 -.29 -44.8 DonnlyFn n N DFIN 22.50 15.22 106 20.65 467 21.44 20.39 -.60 +6.0 DorchMin Q DMLP 1.63e 8.7 15 20.93 14.25 50 18.70 183 19.20 18.30 +.15 +23.0 DorianLPG N LPG 8.80 6.78 74 7.38 351 7.78 7.27 -.16 -10.2sDorman Q DORM 27 82.73 56.36 156 82.79 439 83.01 78.81 +1.07 +35.4 DoubIncSol N DSL 1.80a 8.9 21.56 19.56 243 20.30 1300 20.48 20.08 +.06 +.5 DblLOppCr N DBL 2.00a 9.6 24.54 20.48 35 20.90 293 21.05 20.60 +.08 -5.8 DougDyn N PLOW 1.06 2.3 28 49.50 34.55 98 46.90 741 47.65 45.65 -.10 +24.1 DEmmett N DEI 1.00 2.6 25 41.59 34.72 1086 38.58 4386 38.92 38.21 +.13 -6.0 DovaPh n Q DOVA 37.00 20.65 145 24.24 619 24.59 22.94 +.45 -15.8 Dover N DOV 1.88 2.1 18 109.06 71.71 1297 88.48 9082 88.71 85.42 +3.74 -12.4 DoverDG N DDE 3.49 .92 57 2.86 506 3.09 2.72 -.26 +180.4 DoverMot N DVD .08f 3.8 10 2.35 1.80 18 2.10 52 2.20 2.07 -.01 +7.7 DowDuPnt N DWDP 1.52 2.2 22 77.08 61.27 7359 68.58 38949 70.56 68.42 -1.42 -3.7tDragVic n Q LYL 14.99 1.42 74 1.51 99 2.19 1.42 -.43 -65.4 DrprOkw n Q DOTA 10.15 9.71 29 10.12 165 10.12 10.07 +3.5 DrprOk rt Q DOTAR .65 .30 .50 7 .54 .50 -.05 DrpOkwd un Q DOTAU 13.50 10.07 11.10 0 11.10 11.00 -.30 +5.4tDry Gl24 n N DCF .22f 2.4 10.05 8.98 50 8.98 162 9.15 8.96 -.07 -4.5 DryHYSt N DHF .35 11.0 3.57 3.08 111 3.17 807 3.21 3.16 +.01 -5.1 DrMuBdInf N DMB .75 6.1 13.53 12.10 77 12.28 251 12.56 12.28 -.25 -5.5 DryfMu A DMF .54 6.8 9.38 7.93 44 7.95 139 8.07 7.95 -.04 -10.6 DryStrt N LEO .52 6.8 8.96 7.53 128 7.55 495 7.71 7.54 -.10 -12.6tDrySM N DSM .50 6.7 8.65 7.42 177 7.41 554 7.59 7.41 -.12 -13.3 Dril-Quip N DRQ 58.95 37.35 278 49.50 1417 50.05 48.45 +.35 +3.8 DriveShack N DS .48 7.8 16 8.06 2.72 160 6.16 1003 6.25 5.81 +.28 +11.4 DriveS pfB N DSpB 2.44 9.4 26.49 25.16 0 25.92 5 25.95 25.75 +.12 +.8sDriveS pfC N DSpC 2.01 8.0 26.18 23.62 3 25.20 7 26.18 25.00 -.08 +.3 DriveS pfD N DSpD 2.09 8.2 25.84 24.42 0 25.40 1 25.40 25.40 -.20 -.2 DropCar rs Q DCAR 13.52 .55 108 .56 590 .65 .55 -.01 -86.3 Dropbox n Q DBX 43.50 24.78 2905 26.08 18187 27.29 25.46 -.68 -8.4 DryShips s Q DRYS .14e 1 6.90 2.20 389 4.72 2079 4.89 4.65 +.05 +33.7 DuPnt pfA N DDpA 3.50 4.2 96.65 82.01 0 84.13 2 85.45 84.12 -.61 -9.0 DuPnt pfB N DDpB 4.50 4.4 110.00 100.00 0 102.00 2 102.63 102.00 -5.8 Ducomun N DCO 26 41.24 25.06 51 39.91 164 40.49 38.19 +.36 +40.3 Df&PGblUt N DPG 1.40 9.6 16.75 13.50 91 14.63 507 15.21 14.61 -.01 -5.7 DufPUC N DUC .60 7.1 9.31 8.40 24 8.48 196 8.54 8.44 +.02 -4.2 DukeEngy N DUK 3.71f 4.5 18 91.78 71.96 3075 81.70 21608 83.23 80.55 -.77 -2.9 DukeEn 73 N DUKH 1.28 5.2 26.31 23.71 34 24.67 387 25.07 24.34 -.16 -2.7 DukeRlty N DRE .80 2.8 23 30.14 24.30 1938 28.74 12541 28.96 28.40 +.34 +5.6 DuluthH n Q DLTH 42 35.67 15.13 152 31.70 954 33.15 31.48 -1.44 +77.6sDunBrad N DNB 2.09 1.4 21 144.44 105.42 255 144.54 4377 145.00 142.00 +1.84 +22.1sDunkin Q DNKN 1.39 1.9 31 77.13 51.30 843 74.27 3151 77.13 74.20 -2.25 +15.2 DurectCp Q DRRX 2.55 .75 196 1.14 1265 1.29 1.14 -.06 +23.6 Dycom N DY 22 123.99 67.15 643 82.94 3254 85.65 79.81 +2.29 -25.6 Dynagas N DLNG 1.00 11.2 14.27 7.51 38 8.90 243 9.08 8.75 -.03 -18.0 Dynags pfA N DLNGpA 2.25 8.6 26.97 25.09 2 26.11 17 26.30 25.92 +.25 +.3 Dynasil Q DYSL 8 2.06 1.13 7 1.28 39 1.40 1.28 -.09 +8.5 Dynatronic Q DYNT 3.55 2.10 20 2.90 54 3.10 2.61 +.6tDynavaxT Q DVAX 24.45 11.85 802 11.95 3718 13.10 11.65 -.80 -36.1 DynexCap N DX .72 11.3 15 7.41 6.02 366 6.38 1653 6.50 6.35 -.09 -9.0 Dynex pfA N DXpA 2.13 8.2 26.00 25.04 3 25.78 8 25.84 25.68 +.03 +1.1 Dynex pfB N DXpB 1.91 7.7 25.16 23.25 10 24.70 35 24.85 24.68 -.06 -.3E -:ETracBDC N BDCS 1.84e 8.9 22.24 18.72 15 20.75 73 20.90 20.62 -.04 ETrAlerNG N MLPG 1.86e 7.4 26.25 19.00 1 25.12 2 25.39 25.10 +.38 +4.3 E-TrAlerInf N MLPI 1.88e 7.6 26.53 20.31 161 24.65 924 25.04 24.12 +.05 +1.9 ETBbgCmd N DJCI 17.00 13.42 15.20 192 15.38 15.17 +.06 -5.2 ETrAlerian N AMU 1.45e 8.2 19.18 14.59 35 17.61 179 17.88 17.40 +.11 +1.7 E-TrFood N FUD 19.41 15.89 16.21 0 16.21 16.21 +.05 -9.9 E-TracAg N UAG 19.25 15.84 16.15 1 16.15 16.05 +.05 -9.3 ETr2xBDC N BDCL 3.52e 21.8 18.58 13.13 27 16.18 266 16.38 16.02 +.10 -1.6 E-TrcCmci N UCI 16.37 13.69 3 14.83 227 15.09 14.78 -3.6tE-TrcSilv N USV 22.76 17.92 0 17.60 0 17.60 17.60 -.34 -19.1 E-Trade Q ETFC 19 66.46 39.83 2199 53.71 14306 55.52 53.02 -1.28 +8.4 eBay s Q EBAY 16 46.99 32.86 5345 34.10 38233 34.85 33.58 +.11 -9.6 eBay56 n Q EBAYL 1.50 5.7 27.35 25.00 46 26.30 194 26.30 26.08 +.15 -2.4 ECA MTrI N ECT .26e 13.8 5 2.50 1.45 10 1.90 80 1.95 1.85 -.05 -11.6 EDAP TMS Q EDAP 4.25 2.07 19 2.80 198 2.87 2.61 -2.4 eHealth Q EHTH 32.96 13.61 471 28.71 1014 28.72 26.46 +.80 +65.3 ELF Inc n N ELF 23.85 9.30 262 13.11 2517 14.04 12.78 -.43 -41.2 EMC Inc s Q EMCI .88 3.5 18 32.19 24.51 8 24.98 59 25.72 24.80 -.36 -12.9 EMCOR N EME .32 .4 23 85.08 66.50 206 77.12 1070 77.59 75.99 +.61 -5.7 EMX Roy g A EMX 1.47 .67 208 1.16 484 1.26 1.12 -.01 +39.6 ENDRA n Q NDRA 5.88 1.55 21 3.12 553 3.28 2.48 +.54 -35.8 ENGlobal Q ENG 4 1.47 .73 10 1.03 59 1.07 .98 +.04 +18.0 ENI N E 1.29e 3.5 40.15 31.58 62 37.23 571 37.66 36.35 +.84 +12.2 EOG Rescs N EOG .88f .7 131.60 86.48 1517 117.82 12981 119.09 114.08 +3.35 +9.2 EP Energy N EPE 3.54 1.27 427 1.87 3234 1.95 1.72 +.11 -20.8 EPAM Sys N EPAM 72 144.19 80.98 242 140.33 1735 142.45 135.96 +2.60 +30.6 EPR Prop N EPR 3.84 5.5 18 72.32 51.87 569 70.32 2335 70.86 69.27 +.83 +7.4 EPR pfC N EPRpC 1.44 5.0 28.96 23.38 28.70 92 28.70 28.65 +.16 +6.6 EPR pfE N EPRpE 2.25 6.2 37.19 33.48 36.01 5 36.36 35.82 -.02 -2.3 EPR Pr pfG N EPRpG 1.44 6.0 25.23 21.60 25 23.90 94 24.32 23.86 -.35 -4.5 EQT Corp N EQT .12 .3 66.03 43.70 1410 47.55 12653 48.03 45.55 +.99 -16.5 EQT GP n N EQGP 1.03e 4.9 11 30.74 20.30 78 21.08 513 21.48 20.49 +.49 -21.6 EQT Mid N EQM 4.36f 7.7 11 77.97 48.91 563 56.44 3823 57.10 55.05 +.85 -22.8 ESSA Bcp Q ESSA .36 2.3 23 16.80 14.16 14 15.71 52 16.26 15.70 +.09 +.3 ETF SITRis N RISE 25.18 22.77 0 25.00 4 25.06 24.82 +.31 +5.2tETF JrSil N SILJ 13.31 8.23 27 8.60 225 9.41 8.23 +.06 -24.2sETF Cyber N HACK 40.72 29.50 167 40.58 1417 40.72 39.78 +.43 +28.3sETF MobP N IPAY 42.95 32.01 94 42.78 725 42.95 41.87 +.82 +22.6 ETF M AlH N MJ 39.72 25.10 1045 35.77 5763 38.50 33.51 +.96 +22.3 ETF M Vid N GAMR 55.00 43.00 11 47.14 72 47.37 46.14 +.70 -1.6sETF Drone N IFLY 38.67 33.54 9 39.00 32 39.24 37.63 +1.63 +4.4 ETF AIPw n N AIEQ 29.90 24.03 58 29.42 491 29.48 29.09 +.24 +13.7 Pure Fintch N FINQ 28.95 BlStIsrTc n N ITEQ 36.84 30.11 5 36.19 285 36.62 36.00 +.03 +14.4sETF Clim N ETHO 38.06 31.27 1 37.86 11 38.22 37.45 +.46 +11.4 ETFAlpAlt N ALFA 51.31 40.80 1 51.18 6 51.20 49.95 +1.48 +19.6sChngFnDvr N CHGX 20.79 18.02 2 20.57 3 20.84 20.27 +.29 +9.8tETF EmM n N EEMD 28.41 22.00 1 22.47 4 22.52 22.00 +.07 -14.1 ETF spx H n N SPDV 28.19 25.00 4 27.78 26 27.84 27.62 +.27 +6.2 ETF AptF n N FTVA 30.36 24.74 3 29.19 40 29.31 28.93 +.13 +7.6 ETF GOP n N MAGA 29.82 25.13 1 28.52 18 28.55 28.20 +.29 +2.2 NtDUSEq ef N MXDU 29.80 25.93 29.54 0 29.54 29.54 -.22 +4.1 NtRkBsInt ef N RBIN 27.90 25.38 0 25.71 0 25.71 25.45 -.25 -6.3 RsBsUSE ef N RBUS 29.53 24.83 10 28.05 21 28.05 27.91 +.22 +3.2 ETF RvCp n N RVRS 16.99 14.84 4 16.92 12 16.96 16.77 +.18 +6.4 ETF BrVl n N BVAL 16.70 14.46 13 16.38 24 16.39 16.16 +.26 +3.1 ETFDeepV N DVP .66e 1.9 37.26 27.86 4 35.51 72 35.73 35.05 +.42 +8.2tGlGoGld n N GOAU 13.96 9.95 4 10.45 24 10.72 9.95 +.11 -19.7 ETF OCIO n N OCIO 27.81 25.59 26.80 2 26.80 26.72 -.13 +.1 ETF Seren N ICAN 29.79 25.55 0 29.61 4 29.65 29.29 +.32 +9.1 PremisCap N TCTL 31.57 28.69 17 31.13 28 31.15 31.02 +.09 +3.9sAptBehMo N BEMO 36.98 28.15 5 36.78 50 36.98 36.02 +1.06 +21.3 EtfLonCanc Q CNCR 32.32 23.13 8 24.32 40 24.56 24.05 +.30 +2.3 EtfAlpSmC Q SMCP 27.84 23.23 1 27.24 10 27.24 26.77 +.29 +4.4 EtfUSGblJ N JETS 34.75 28.45 9 32.44 147 32.51 32.05 +.46 -.4 EtfDiaHVal N DHVW .99e 2.9 34.53 30.05 10 34.38 28 34.44 34.00 +.36 +2.9 EtfValidea Q VALX 30.43 27.25 0 29.52 1 29.57 29.34 +.28 +1.8 EtfInfcMLP N AMZA 2.08 26.7 9.44 6.55 595 7.80 2410 7.88 7.72 +.04 -9.4 ETF BioPr n N BBP 46.80 37.33 2 43.83 11 44.18 43.59 -.41 +8.1 ETF ClinT n N BBC 36.25 25.88 7 33.93 33 34.45 33.76 -.02 +19.3 InfrCpPfd N PFFR 26.27 23.61 2 24.79 14 24.96 24.77 -.01 -1.0tEtfNwfMSec N NFLT 1.13e 4.7 25.95 23.72 11 24.14 66 24.21 23.72 -4.3tEtf VirtEM N EMEM 28.57 21.67 1 22.21 30 22.32 21.67 +.29 -15.2 IsectPsGr ef Q PMPT 28.26 25.08 1 27.83 20 27.95 27.75 +.09 +2.2 ETF Virt n N CUMB 26.08 24.38 0 24.81 6 24.88 24.72 -.04 -2.6 ETF PrMtl N GLTR 68.06 56.32 28 57.57 130 58.38 57.18 -.09 -11.4 ETFS Com N BCI 25.95 18.58 19 23.06 122 23.49 22.99 -.10 -5.8 ETFS Comd N BCD 28.39 24.53 2 24.97 5 25.28 24.96 -.11 -3.0 ETFS EnCm N BEF 29.22 23.93 28.80 1 28.80 28.74 +.21 +13.5 ETFSGold N SGOL 132.10 113.30 28 115.28 170 117.04 114.71 -.23 -8.6 ETF Pall N PALL 107.47 79.61 10 92.66 31 94.08 92.14 -.14 -8.8 ETF Plat N PPLT 97.94 71.92 43 75.60 213 76.85 74.36 +1.38 -14.5sEVO Pay n Q EVOP 27.21 19.00 286 26.76 1796 27.21 23.22 +2.46 +40.7 EXFO g Q EXFO 4.70 3.17 17 4.00 106 4.24 3.80 -.23 -8.0 eXp Wrld n Q EXPI 19.00 10.89 201 17.37 1590 17.75 15.60 +1.96 +12.9 EagleBncp Q EGBN 14 69.80 46.20 132 52.95 382 54.70 52.60 -1.35 -8.5 EagBcMT Q EBMT .36 1.9 16 21.95 16.85 3 18.50 14 19.00 18.00 -.40 -11.7 EagleBkS rs Q EGLE 6.14 4.18 297 5.63 2108 5.70 4.88 +.77 +25.7 EagleCGr A GRF .50e 2.3 8.59 7.16 9 7.79 12 7.93 7.76 +.03 -2.0 EaglFnB n Q EFBI .96f 6.0 19.57 15.50 0 15.89 0 15.89 15.89 -.00 -1.7 EagleGrInc N EGIF 1.31 8.5 17.05 14.83 38 15.35 137 15.57 15.32 -.17 -7.5tEagleMat N EXP .40 .5 21 122.49 85.84 544 87.57 4063 89.93 85.84 -1.63 -22.7 EaglePhm Q EGRX 35 85.66 48.84 153 66.66 786 68.55 65.83 -.23 +24.8 EaglePtCr N ECC .80 4.4 21.60 17.28 36 18.03 432 18.19 17.95 +.09 -4.1 EagleP pfA N ECCA 1.94 7.6 26.18 24.96 2 25.43 10 25.51 25.31 +.17 -1.6sEaglPt pfB N ECCB 1.94 7.3 26.69 25.50 4 26.51 14 26.69 26.25 +.18 +.8 EagleP27 n N ECCY 26.75 24.80 1 25.30 8 25.90 25.30 +.01 -.4 Earthstone N ESTE 68 12.16 7.45 82 8.82 683 9.07 8.01 +.60 -17.0 EstWstBcp Q EWBC .92f 1.5 16 73.98 54.03 861 62.67 3233 63.77 61.56 -.50 +3.0 EastrAcq n Q EACQ 10.50 9.45 2 10.40 366 10.40 10.33 +.05 +2.9 EastGvP n N DEA 1.04 5.3 51 22.32 18.73 512 19.77 3046 20.17 19.45 +.19 -7.4 EasternCo Q EML .44 1.5 39 31.00 24.00 6 28.40 36 29.50 28.11 -.60 +8.6 Eastgrp N EGP 2.88f 2.9 42 99.39 77.74 277 98.07 859 98.52 96.49 +1.59 +11.0 EastChem N EMN 2.24 2.3 13 112.45 84.42 1008 97.48 5276 98.17 95.43 +.38 +5.2 EKodak N KODK 13.28 2.75 196 2.90 978 3.05 2.85 -6.5 EastsDist n Q EAST 9.25 3.53 9 7.82 116 7.97 7.48 +.14 +94.0 Eaton N ETN 2.64 3.0 20 89.85 71.62 1519 87.15 11081 87.41 84.35 +3.34 +10.3 EatVn 22 n N EFL 10.04 9.08 16 9.27 170 9.34 9.25 +.03 +.3 EatV HiIn21 N EHT .60 6.2 10.44 9.34 23 9.63 146 9.72 9.59 +.02 -3.7 EV GlInBu s Q EVGBC 100.02 49.99 100.02 2 100.02 100.02 +100.1 EV CAMu A EVM .68 6.7 12.50 10.15 86 10.19 342 10.37 10.18 -.18 -11.4tEVCAMu2 A EIA .62 6.0 13.00 10.48 6 10.42 76 10.81 10.42 -.33 -9.4 EVCAMu A CEV .71 6.2 12.71 11.23 32 11.38 88 11.50 11.35 -.06 -6.4 EatnVan N EV 1.24f 2.3 18 60.95 46.28 461 53.13 2327 53.21 51.30 +1.53 -5.8 EV EnEq N EOI 1.04 6.4 16.46 13.20 81 16.27 350 16.33 16.04 +.30 +12.1 EV EEq2 N EOS 1.05 5.9 17.95 14.42 66 17.71 493 17.81 17.40 +.24 +16.4 EV FltRt N EFT .91 6.2 15.29 14.03 72 14.78 436 14.83 14.71 +.09 +3.1 EVFltRtIP N EFF 1.13 7.1 17.13 15.85 13 15.98 123 16.04 15.89 +.06 -2.0 EV LtdDur A EVV 1.22 9.6 14.10 12.47 128 12.72 909 12.87 12.72 +.01 -6.8 EV MAMu A MAB .65 5.1 14.11 12.35 2 12.63 11 12.75 12.59 -.03 -4.4 EVMAMu A MMV .69 5.4 14.00 12.26 12.76 7 12.77 12.74 +.02 -2.7 EV MIMu A MIW .71 5.5 14.39 12.52 0 12.90 3 13.04 12.90 -.12 -4.2 EVMIMu A EMI .71 5.5 13.48 12.04 2 12.87 7 13.09 12.87 +.02 +.3 EVMuniBd A EIM .77 6.6 12.98 11.60 125 11.67 550 11.87 11.66 -.11 -6.7 EVMuni2 A EIV .70 5.9 12.87 11.47 15 11.78 72 11.90 11.70 -.09 -4.3 EVMunTT N ETX .85 4.3 21.20 18.81 20 19.57 70 19.92 19.46 +.09 -5.6 EV MuIT N EVN .85 7.1 13.09 11.39 61 11.95 278 12.16 11.91 -.01 -3.6 EV NMuOp N EOT 1.03 4.7 23.54 19.90 31 22.04 131 22.10 21.84 +.03 -2.2 EV NJMu A EMJ .75 6.2 13.49 11.51 3 12.07 18 12.20 12.06 -.09 -2.9 EVNJMu A EVJ .73 6.2 12.95 10.99 27 11.68 127 11.85 11.66 -.03 -.6 EVNYMu2 A NYH .69 6.5 13.64 10.48 7 10.59 46 10.72 10.56 -.08 -8.4 EV NYMu A ENX .72 6.5 13.34 11.01 37 11.05 206 11.29 11.05 -.21 -10.4 EVNYMu A EVY .74 6.2 13.41 11.84 6 12.00 43 12.25 12.00 -.12 -5.6sEV 5-15Mu s Q EVLMC 100.04 49.97 100.04 0 100.04 100.04 +.08 +100.2 EV OHMu A EIO .70 6.1 13.97 11.35 3 11.57 21 11.80 11.57 -.13 -8.9 EVOHMu A EVO .73 5.8 13.85 12.10 2 12.60 17 12.85 12.60 -.13 -3.3 EV PAMu A EIP .77 6.5 14.70 11.62 8 11.84 25 12.03 11.84 -.12 -4.8 EVPAMu A EVP .73 6.3 12.66 11.20 12 11.57 28 11.75 11.57 -.12 -5.1sEVRiskMgd N ETJ 1.12 11.2 10.02 8.74 138 9.95 783 10.02 9.86 +.11 +3.3 EV SrFlt N EFR .95 6.7 14.97 14.01 73 14.14 692 14.16 14.05 +.06 -2.1 EV SrInc N EVF .42 6.5 6.87 6.30 38 6.51 503 6.54 6.47 +.07 -.2 EVShDur N EVG 1.08 8.4 14.50 12.80 41 12.88 226 12.94 12.86 +.01 -10.2 EVTxABdO N EXD 1.16 12.9 11.98 8.89 41 8.97 179 9.00 8.93 -.01 -12.5 EV TxAd N EVT 1.74 7.1 24.62 21.39 57 24.37 352 24.61 24.16 +.22 +4.7 EV TxAG N ETG 1.23 6.9 18.45 16.06 60 17.92 387 17.98 17.59 +.29 +3.4 EV TxAOp N ETO 2.16 8.5 26.83 23.01 24 25.38 168 25.54 24.87 +.53 -.1sEV TxDiver N ETY 1.01 7.8 13.05 10.17 208 12.94 1129 13.05 12.72 +.22 +6.2 EVTxMGlo N EXG .98 10.1 9.84 8.02 641 9.62 3023 9.75 9.61 +.03 +2.6 EVTxBWIn N ETB 1.30 7.8 17.27 15.28 46 16.66 207 16.72 16.60 +.05 -.4 EVTxGBW N ETW 1.17 9.7 12.74 11.15 154 12.04 923 12.04 11.80 +.21 +1.0 EVTxBWOp N ETV 1.33 8.2 16.39 14.19 165 16.14 911 16.25 16.01 +.14 +5.0 Ebix Inc s Q EBIX .30 .4 24 89.10 57.05 109 79.80 763 80.95 78.20 +.05 +.7 Echelon rs Q ELON 8.92 4.07 8.47 91 8.48 8.44 +.02 +52.9sEchoGLog Q ECHO 84 36.75 15.30 294 35.10 2116 36.75 34.20 +.90 +25.4 EchoStar Q SATS 12 62.29 43.33 260 48.31 1070 48.81 47.11 +1.14 -19.3 EclipseRs N ECR 18 2.79 1.17 912 1.24 6396 1.30 1.19 -.04 -48.3 Eco-Stim h Q ESES 1.62 .32 45 .40 192 .43 .32 +.01 -68.3sEcolab N ECL 1.64 1.0 34 156.71 125.74 719 157.12 4096 157.23 153.19 +3.77 +17.1 EcologyEn Q EEI .40 2.9 14.45 10.25 3 13.60 20 13.85 13.10 -.15 +29.5sEcopetrol N EC .16e .6 25.60 9.21 799 25.15 8757 25.60 21.95 +2.83 +71.9 Edenor N EDN 63.29 19.05 52 21.10 197 23.77 21.01 -2.90 -57.5tEdgeTher h Q EDGE 17.77 .77 259 .79 908 .89 .77 -.08 -91.5 Edgewater Q EDGW 7.30 4.25 3 4.89 56 5.10 4.75 -.20 -21.6 Edgewell N EPC 16 75.16 39.50 634 48.77 2822 53.51 48.48 -4.51 -17.9 EdisonInt N EIX 2.42 3.5 15 83.38 57.63 1958 68.33 9380 68.44 66.64 +1.67 +8.0 EdisonNat Q EDNT 11.63 4.56 12 7.06 40 7.31 6.07 +.27 +20.3 EditasM n Q EDIT 45.02 19.06 644 32.41 3884 33.20 29.85 +2.16 +5.5 EducRltTr N EDR 1.56 3.8 25 43.30 30.07 1528 41.49 4761 41.50 41.38 +.08 +18.8 EducDev s Q EDUC .20 1.8 38 14.35 4.63 8 11.35 83 12.00 11.10 -.30 +19.8 EdwLfSci s N EW 49 156.87 100.20 1259 147.99 5305 148.18 141.24 +6.66 +31.3 eGain Q EGAN 19.05 2.00 841 7.90 4899 9.05 7.15 -.85 +50.5 EgaletCp Q EGLT 1.59 .26 190 .35 1227 .43 .35 -.04 -64.7 eHiCarSvc N EHIC 14.65 9.41 82 10.05 810 11.98 9.96 -1.78 -13.1 EidosThr n Q EIDX 24.75 11.39 97 13.07 704 13.84 11.56 +1.40 -43.5 EigerBio rs Q EIGR 18.00 7.46 29 11.60 199 12.80 11.55 -.70 -16.8s8x8 Inc N EGHT 23.50 12.00 580 22.75 2867 23.50 22.50 +.05 +61.3 EksoBio n Q EKSO 4.77 1.02 669 2.09 3022 2.55 2.06 -.35 -1.9 ElPasoEl N EE 1.44 2.4 26 64.35 48.05 201 61.10 964 62.60 60.15 -.59 +10.4 ElPasE pf N EPpC 2.38 5.2 50.39 43.06 0 45.41 5 47.57 45.41 -1.50 -6.9 ElPolLoc h Q LOCO 14.40 9.05 161 13.20 1186 14.10 12.95 -.90 +33.3 ElbitIm rs Q EMITF 3.23 1.90 3 2.24 128 2.28 2.03 -.02 -21.1 ElbitSys Q ESLT 1.76 1.4 21 153.13 111.01 42 129.48 88 130.62 126.84 +2.37 -2.9 EldorGld g N EGO .02e 8 2.44 .80 5141 .82 27554 .91 .82 -.04 -42.7 EldorRsts Q ERI 63 50.00 23.95 1386 48.85 4773 49.85 45.10 +3.50 +47.4 ElectSci Q ESIO 8 27.72 12.10 378 18.26 3181 18.75 17.46 -.13 -14.8 ElectroSen Q ELSE 31 5.24 3.32 3 3.68 11 3.97 3.66 -.12 -9.1 electCore n Q ECOR 20.25 12.85 42 15.81 364 17.99 15.58 -1.66 -20.4 ElecVeh n Q SOLO 4.15 2.27 27 2.63 293 3.44 2.40 -.62 +9.6 Electrmed A ELMD 23 7.96 4.60 25 5.90 201 5.95 4.69 +.95 -2.8 ElectArts Q EA 25 151.26 99.63 3194 114.27 18482 116.51 110.53 -.64 +8.8 EFII lf Q EFII 43.89 25.28 557 33.57 1736 33.77 31.83 +.86 +13.7 ElevCr n N ELVT 11.27 5.90 139 8.68 940 9.19 8.43 -.45 +15.3sEliLilly N LLY 2.25 2.1 107.84 73.69 3072 105.77 20602 107.84 105.40 -1.26 +25.2 EllieMae N ELLI 70 116.90 80.71 260 100.48 2463 103.58 99.44 +.49 +12.4 EllingtnF N EFC 1.76 11.0 9 16.84 14.12 14 16.00 258 16.29 15.75 -.31 +10.3 EllingtRM N EARN 1.48 12.4 15 14.95 10.23 73 11.91 359 12.06 11.78 -.07 -1.1 Ellomay A ELLO 11.09 7.50 0 8.06 1 8.96 7.70 -.24 -10.4sEllswthFd A ECF .80e 7.8 10.39 8.81 8 10.30 192 10.39 10.03 +.26 +9.4 Ellswt pfA A ECFpA 1.31 5.3 26.20 23.39 3 24.50 31 24.76 24.30 -.11 -2.5 ElmiraSB Q ESBK .92b 4.6 17 21.00 18.00 4 20.20 16 20.50 20.20 -.15 +3.7 EloxxPh n Q ELOX 24.60 10.65 47 14.52 263 17.50 14.42 -2.46 +27.4 EltekLtd rs Q ELTK 8.95 2.65 6 3.73 8 3.98 3.65 -.02 -8.6 eMagin A EMAN 2.30 1.23 18 1.50 219 1.55 1.40 -.10 -9.1 EAndinA N AKO/A .68e 3.5 28.25 18.60 13 19.65 17 20.24 19.19 -.35 -25.9 EAndinB N AKO/B .74e 3.4 31.80 20.48 75 21.96 252 23.75 21.73 -1.63 -25.0tEmbraer N ERJ .13e .7 28.55 17.99 775 18.41 4790 19.57 17.99 -.84 -23.1 EmclaireF Q EMCF 1.12 3.0 19 38.70 26.75 0 36.96 10 37.95 36.82 -.34 +21.8 Emcore Q EMKR 1.50e 17 9.15 4.40 57 4.50 457 4.75 4.45 -.05 -30.2tEmerExp n N EEX .29 1.7 24.56 14.66 156 16.60 1632 16.62 14.66 +1.65 -18.4tEmergeES N EMES 2.68m 10.45 4.46 191 4.93 1389 4.98 4.46 +.39 -31.4sEmergBio N EBS 37 64.00 36.38 660 65.00 2073 65.00 57.72 +7.29 +39.9sEmersonEl N EMR 1.94 2.5 25 78.00 57.47 1734 77.54 10267 78.00 75.80 +1.75 +11.3 EmerR hs A MSN 1.89 1.25 5 1.44 43 1.49 1.44 -.05 -1.4 EmmisC rs Q EMMS 1 5.84 2.44 6 5.12 43 5.30 5.06 -.12 +45.5tEmpirRst rs Q NYNY 30.98 8.50 5 9.55 89 10.15 8.50 -.35 -64.6 EmpOPES N ESBA .34 2.0 21.00 15.17 2 16.79 33 17.36 16.77 -.30 -18.8 EmpOP60 N OGCP .34 2.0 20.90 15.28 1 16.61 22 17.35 16.61 -.68 -18.5 EmpOP250 N FISK .34 2.0 20.93 15.88 17.00 14 17.24 17.00 -.24 -16.7 EmpStRTr N ESRT .34 2.0 43 21.09 15.94 863 16.88 4042 17.46 16.75 -.29 -17.8 EmployH N EIG .80 1.7 16 50.45 38.35 99 47.35 484 47.50 45.33 +.95 +6.6 EElChile N EOCC 1.07e 5.5 29.41 18.49 40 19.54 310 19.98 18.50 +.24 -27.4sEnLinkLP N ENLK 1.56 8.4 19.45 12.75 3324 18.59 10406 19.45 18.39 -.58 +20.9 EnableMid N ENBL 1.27 7.8 18 19.27 12.89 890 16.21 4297 16.42 15.25 +.75 +14.0 EnantaPh Q ENTA 28 127.77 41.83 184 90.58 834 91.90 88.00 +2.67 +54.4 EnbrdgEM N EEQ 1.40t 16.23 8.38 202 10.81 1351 11.06 10.69 -19.3 EnbrdgEPt N EEP 1.40 12.4 13 16.34 8.89 1518 11.33 6918 11.62 11.24 -.05 -18.0 Enbridge N ENB 2.68 42.10 29.00 1798 33.89 10442 34.48 33.67 -.13 -13.3 EnCana g N ECA .06 .5 21 14.31 9.23 6332 12.17 51275 12.54 11.87 -.07 -8.7 EncompHlth N EHC 1.08 1.3 30 82.46 43.32 487 80.21 2410 81.02 78.81 +.67 +62.3 EncoreCap Q ECPG 10 52.00 35.15 407 38.50 1537 38.65 36.90 +.30 -8.6 EncorW Q WIRE .08 .2 16 58.70 41.00 46 51.90 296 52.10 49.40 +1.35 +6.7 EndvSilv g N EXK 37 3.35 1.94 321 2.21 2764 2.31 2.08 +.03 -7.5 Endo Intl Q ENDP 9 17.46 5.27 2861 15.89 14830 16.52 15.69 -.12 +105.0 Endocyte Q ECYT 20.85 1.36 1516 18.37 18733 20.18 17.20 +1.41 +329.2tEndologix Q ELGX 6.72 1.82 839 1.96 4850 2.22 1.82 -.24 -63.4 EndurIntl Q EIGI 10.95 6.95 332 9.25 1830 9.55 9.20 -.15 +10.1 Energen N EGN .08 .1 22 79.73 47.81 2301 77.48 10019 78.64 70.31 +5.91 +34.6 Energizer n N ENR 1.16 1.9 21 65.57 40.64 530 61.09 2969 64.00 60.64 +.54 +27.3 Energous Q WATT 33.50 6.91 512 10.62 1826 11.80 10.52 -.96 -45.4 Engy&Exp N ENXP EngyFocus Q EFOI 3.46 1.78 9 2.23 44 2.34 2.16 -.09 -9.0 EnFuel grs A UUUU 3.64 1.30 533 3.15 4367 3.26 2.76 +.26 +76.0 EnrgyRec Q ERII 11.30 6.17 139 9.11 914 9.29 8.98 +.05 +4.1 EgyTrEq s N ETE 1.22 7.0 21 19.34 12.80 7173 17.47 28076 17.84 17.26 +.11 +1.2 EngyTrfPt N ETP 2.26 10.1 22 24.38 15.06 4505 22.27 23230 22.83 22.01 +.05 +24.3 EnrgXXi hn Q EGC 11.21 3.41 553 8.26 5771 9.05 7.87 -.84 +43.9 Enerpls g N ERF .12e 1.0 15 13.87 8.23 510 11.69 3403 11.98 11.34 +.12 +19.4 EnersisAm N ENIA .21e 2.8 12.11 6.96 1680 7.55 10281 7.68 7.01 +.40 -32.4tEnerChile N ENIC .22e 4.7 6.57 4.57 231 4.73 2569 4.84 4.57 +.01 -16.7sEnerSys N ENS .70 .8 30 84.05 62.85 176 84.81 887 85.39 81.94 +2.27 +21.8sEngility N EGL 38.54 21.19 455 35.51 4791 38.54 34.61 -.73 +25.2 EnLinkLLC N ENLC 1.07 6.3 15 20.00 13.80 378 17.00 2370 17.60 16.60 +.15 -3.4 Ennis Inc N EBF .90f 4.3 16 22.98 17.65 58 21.05 402 21.75 20.60 -.60 +1.4 EnovaIntl N ENVA 18 39.00 11.95 238 31.70 1276 33.20 29.70 -1.05 +108.6 Enphase Q ENPH 7.60 1.17 2876 4.03 11298 4.58 3.97 -.42 +67.2 EnPro N NPO .96 1.2 44 94.79 63.73 235 77.73 627 78.06 72.59 +4.61 -16.9 ENSCO N ESV .04 .5 8.00 4.10 10650 7.50 54241 7.53 6.46 +1.04 +26.9 Enservco A ENSV 1.50 .38 21 .70 450 .78 .68 -.07 +8.7 EnsignGp s Q ENSG .18 .5 26 40.09 19.94 175 36.97 1194 37.57 35.70 -.28 +66.5 EnstarGp Q ESGR 30 237.30 183.85 37 215.20 162 216.35 211.30 +4.15 +7.2 EnSync A ESNC .65 .26 124 .29 2015 .32 .29 -.03 -27.0 EntegraFn Q ENFC 20 30.70 23.45 23 26.55 59 27.35 26.25 -.90 -9.2 Entegris Q ENTG .28 .9 26 39.55 25.58 712 30.60 7303 31.90 29.20 -.80 +.5 EnteraBi n Q ENTX 7.60 4.11 3 5.13 26 5.94 4.68 -.51 -18.3 Entercom N ETM .36 4.7 10 12.43 6.30 586 7.65 3383 7.75 7.35 +.15 -29.2 EntArk66 n N EAI 1.22 5.1 25.29 23.08 57 23.70 230 23.99 23.57 -.07 -5.7 EntArk 63 N EAE 1.19 5.0 25.39 22.51 3 23.60 26 23.73 23.41 +.10 -5.3 EntArk 52 N EAB 1.23 5.1 25.37 23.26 3 24.17 23 24.30 24.12 +.05 -4.2 Entergy N ETR 3.56 4.3 37 87.85 71.95 1420 83.76 7078 85.62 82.97 -.95 +2.9 EntLA 66 N ELC 1.22 5.1 25.17 23.08 13 23.74 84 23.96 23.58 -.01 -4.4 EntgyLA52 N ELJ 1.31 5.3 25.75 23.76 3 24.86 24 25.09 24.85 -.16 -1.0 EntLA 63 N ELU 1.18 5.1 25.72 22.61 4 23.15 31 23.55 23.12 -.47 -6.7 EntMS FtM N EMP 25.49 23.18 8 24.13 56 24.52 23.99 -.21 -4.1 EntgyNO n N ENO 28.45 24.25 8 26.30 48 26.34 25.94 +.11 +2.7 EntgyNO 52 N ENJ 1.25 5.1 25.81 23.17 1 24.35 4 24.35 24.07 -.03 -2.5 EntgyTx64 N EZT 1.41 5.5 27.13 25.02 1 25.65 9 25.98 25.51 +.10 -3.2 EntBcpMA Q EBTC .58 1.7 17 44.14 30.36 18 33.55 51 35.16 31.93 -1.70 -1.5 EntFinSv Q EFSC .48f .9 17 58.15 37.50 86 53.85 336 56.10 53.15 -2.03 +19.3 EntProdPt N EPD 1.72f 5.9 21 30.05 23.10 4662 29.23 16092 29.35 28.75 +.38 +10.3 Entravisn N EVC .20 3.8 53 7.90 3.90 254 5.30 1269 5.40 4.85 +.25 -25.9 EntrResc A EGI .69 .34 88 .37 250 .41 .36 -.04 -38.1sEnvestnet N ENV 77 64.00 43.88 147 63.10 933 64.80 61.70 +1.10 +26.6 EnviroStr A EVI .20e 91 48.45 21.30 13 44.75 102 45.68 43.25 +2.05 +11.9 EnvisnHl n N EVHC 51.12 23.79 1033 45.58 9345 45.63 45.41 +.19 +31.9 Enviva n N EVA 2.52f 8.1 33.20 25.01 9 31.15 151 32.24 30.80 -.95 +12.7 EnzoBio N ENZ 11.49 3.95 76 4.82 680 5.00 4.65 -.06 -40.9 Epizyme Q EPZM 21.40 8.61 347 10.15 2754 10.65 9.50 -19.1 ePlus s Q PLUS 26 107.25 67.65 44 102.25 205 104.43 100.90 -.80 +36.0 Equifax N EFX 1.56 1.1 24 137.00 89.59 665 136.68 4004 136.99 133.80 +.77 +15.9 Equinix Q EQIX 9.12 2.0 495.35 370.79 470 448.14 2354 448.33 430.00 +17.05 -1.1 EqtyBcsh n Q EQBK 44.30 32.93 28 40.32 194 40.73 39.52 +.39 +13.9sEquityCmw N EQC 33 32.39 27.96 982 32.29 4445 32.39 31.97 +.29 +5.8 EqCm pfD N EQCpD 1.63 6.2 26.93 25.24 1 26.10 10 26.20 25.60 +.20 -.9 EqtyLfPrp N ELS 2.20 2.3 29 97.14 79.78 249 96.33 1489 97.07 95.11 +.29 +8.2 EqtyRsd N EQR 2.16 3.2 43 70.46 54.97 1384 67.83 8227 68.35 66.94 +.59 +6.4 EquusTR N EQS 24 2.54 1.91 17 1.95 34 2.01 1.95 -.03 -18.8 EraGroup N ERA 7 14.23 8.98 57 12.36 230 12.74 11.69 +.50 +15.0 Ericsson Q ERIC .13e 1.5 8.79 5.52 2455 8.61 15175 8.73 8.43 +.04 +28.9sErieInd Q ERIE 3.36 2.6 31 128.91 106.63 31 128.59 167 129.48 125.43 +1.67 +5.5 Eros Intl N EROS 16.90 9.20 251 12.75 2995 13.45 11.25 +1.70 +32.1 ErytechP n Q ERYP 30.56 9.64 2 10.00 6 10.71 10.00 +.36 -54.6 Escalade Q ESCA .50 3.9 13 15.25 11.65 10 12.95 50 13.70 12.60 -.65 +5.3 EscoTech N ESE .32 .5 21 70.20 51.55 117 67.10 380 68.50 66.20 -.80 +11.4 Esperion Q ESPR 82.68 33.06 799 48.00 2417 50.92 46.23 -2.18 -27.1sEspey A ESP 1.00 3.2 24 30.35 21.07 26 31.40 75 31.95 26.08 +4.72 +31.0 EsqFnHld n Q ESQ 29.45 14.65 16 25.48 94 25.92 25.27 -.02 +29.1 EssaPh gs Q EPIX 9.80 2.00 2 3.15 42 3.66 3.02 -.43 -28.1 Essendant Q ESND .56 4.4 17.08 7.20 286 12.81 2076 14.27 12.34 -1.30 +38.2 Essent N ESNT 10 50.08 32.73 654 45.26 3054 45.60 44.31 +.84 +4.2 EssentPr n N EPRT 14.75 13.27 426 14.45 2120 14.72 14.26 +.17 +5.6 EssexPT N ESS 7.44f 3.0 29 270.04 214.03 420 246.31 1991 250.94 243.23 +.17 +2.0 EstLab n Q ESTA 30.71 24.11 71 25.84 147 27.00 25.15 -.80 +4.4 EsteeLdr N EL 1.52 1.1 47 158.80 106.00 1512 140.93 7868 141.80 136.48 +2.16 +10.8 Esterline N ESL 21 96.95 67.15 488 92.05 963 92.45 85.00 +6.95 +23.2tEstreAm n Q ESTR 13.38 5.61 0 5.97 10 6.30 5.61 -.23 -30.9 EstreAm wt Q ESTRW 1.03 .60 .71 -5.3tEtfSilver N SIVR 17.48 13.58 70 13.70 691 13.96 13.58 -.09 -17.1tEthanAl N ETH .76 3.5 15 32.90 21.50 186 21.90 1329 23.10 21.25 -.60 -23.4 Etrac2xMtg N MORL 3.31e 19.6 19.30 12.50 393 16.87 1769 16.87 16.23 +.25 -4.4 Et2xDJDiv N DVYL 3.55e 4.8 77.86 60.01 0 74.64 8 75.69 74.62 +.73 +2.0 Etr2xHomb N HOML 70.00 35.77 41.40 0 41.40 41.31 -2.35 -31.2 EtHiDLwV N HDLV 2.57e 9.6 33.35 23.58 1 26.86 24 27.50 26.66 +.17 -16.6 Etr2xCEFd N CEFL 2.88 18.4 18.96 15.30 69 15.67 564 15.89 15.66 +.15 -13.5 EtrcDvsHi N DVHL 2.85e 14.3 21.75 17.57 8 19.91 46 20.17 19.71 +.14 -1.5 EtrWFxEn N LMLP 1.90e 11.4 19.00 14.10 10 16.63 100 16.64 15.80 +1.26 +5.6 EtracReit N LRET 2.00e 7.8 27.57 19.32 7 25.48 14 25.95 25.06 +.14 -3.1 Etr EnhGl N FIHD 191.45 152.00 9 170.97 84 172.44 167.00 +4.12 -.6 FI EnhEu n N FIEE 202.02 149.80 1 155.05 5 157.32 151.55 +5.05 -12.6 Etr MLP In N MLPQ .08p 44.40 25.63 10 36.95 61 37.96 36.14 +.38 -2.0 EtrAlerInf N MLPB .99e 26.40 20.87 24.82 1 25.02 24.78 +1.12 +6.8 EtrWFBsD N BDCZ .91e 26.16 19.08 0 20.86 1 20.86 20.80 -.04 Etr2xLevLg N LBDC 2.89e 18.1 18.82 13.65 16.00 1 16.20 16.00 -.22 -1.8 EtrMtgReit N MRRL 1.70e 19.15 11.51 84 15.90 337 16.59 15.80 -.44 -10.2 EtrSCHiDv N SMHD 3.06e 16.4 21.47 14.27 90 18.66 219 19.19 18.48 -.18 -5.0sEtsy n Q ETSY 78 50.91 15.27 4241 52.85 14174 53.25 46.42 +5.71 +158.4 EuroTech Q CLWT 8.45 2.00 32 3.70 70 3.95 3.55 -.28 +11.8 Euronav n N EURN 2.41e 10.10 7.50 379 8.20 1350 8.40 8.15 +.10 -11.4sEuronet Q EEFT 24 102.39 70.67 419 102.30 3398 102.50 98.46 +3.94 +21.4 EuroEqFd N EEA .17e 1.8 10.88 9.06 7 9.50 45 9.50 9.16 +.29 -3.7 Euroseas rs Q ESEA 2.73 1.42 7 1.50 57 1.60 1.48 -.01 -11.9 EvansBc A EVBN .92f 2.0 19 49.23 38.10 3 47.00 34 47.45 45.60 +.21 +12.2 EveloBio n Q EVLO 16.75 11.10 121 13.15 205 13.57 12.55 +.19 -19.1 Ever-Glory Q EVK 6 4.50 1.96 0 3.25 17 3.35 3.00 -.20 +38.3 EverQuo n Q EVER 22.09 12.01 177 14.52 671 14.75 13.25 +.82 -19.4sEverbrdg n Q EVBG 62.74 22.40 226 62.26 1422 63.00 58.45 +2.62 +109.5 Evercore N EVR 2.00f 1.9 24 117.49 70.60 316 104.75 1712 105.25 100.75 +3.75 +16.4tEverestRe N RE 5.20 2.3 24 264.88 206.68 214 223.38 1974 223.81 206.68 +7.89 +1.0 Evergy N EVRG 1.60 2.8 25 59.28 47.06 1238 57.76 6688 58.98 57.28 -.54 +9.4sEveriHldgs N EVRI 9.38 6.08 1453 9.48 5810 9.81 7.86 +1.60 +25.7 EversrceE N ES 2.02 3.2 21 66.15 52.76 1107 63.53 5515 63.75 62.69 +.72 +.6 EvrspnTc n Q MRAM 19.25 6.40 37 7.91 769 8.89 7.33 -1.01 +5.5 Evertec N EVTC .40 1.6 20 25.55 12.60 286 24.60 1664 24.70 23.15 +1.05 +80.2 EvineLive Q EVLV 1.74 .76 123 1.28 1020 1.33 1.26 -.03 -8.6 EvofemBio Q EVFM 12.56 .31 35 3.65 535 4.80 3.38 -1.05 +87.2 Evogene Q EVGN 4.75 2.59 1 3.05 19 3.07 2.80 +.11 -.7 EvokePhm Q EVOK 4.09 1.85 63 3.24 561 3.33 3.06 +.12 +43.4 Continued on next page Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 7 www.sunnewspapers.net The Sun/Saturday, September 15, 2018

PAGE 59

sEvolentH n N EVH 27.65 10.30 723 27.65 6597 28.20 24.58 +2.90 +124.8 Evolus n Q EOLS 39.50 6.75 412 21.17 1880 25.48 20.19 -3.55 +84.1 EvolPetrol A EPM .40 4.0 17 12.00 6.35 206 10.00 1170 10.50 9.85 +.15 +46.0 EvolvgSys Q EVOL .44 19.6 6 5.85 2.05 20 2.25 69 2.30 2.15 -52.1 EvoquaWt n N AQUA 25.36 17.58 673 17.85 3599 19.25 17.79 -1.20 -24.7 ExOne Q XONE 12.50 6.16 135 9.35 583 9.50 8.12 +.88 +11.3 ExactSci h Q EXAS 80.35 37.36 816 76.27 4265 78.24 74.00 -.95 +45.2 ExantasCap N XAN .20 1.7 12.09 8.51 110 11.47 594 11.95 11.46 -.27 +22.4 ETYldShHi N YYY 1.92 10.4 20.00 18.08 68 18.40 250 18.46 18.31 +.09 -5.5 ExTrRobo N ROBO .07e .2 46.20 38.98 148 41.91 1063 41.98 40.72 +.92 +1.4 ExTTactUS N HTUS 29.30 24.04 3 27.68 29 27.70 27.56 +.15 +2.0 ETF IndExp N TETF 21.64 16.52 1 19.62 9 19.63 19.33 +.18 +3.0 RxVlmxInF A VMIN 46.55 2.37 121 3.42 372 3.42 3.18 +.29 -90.1 ExTrGldE N GHE 26.95 tETEMeCmc N EMQQ .02p 43.50 30.06 71 31.69 796 32.07 30.06 +.56 -16.7sExelaTch n Q XELA 6.90 4.15 277 6.80 1932 7.24 5.89 +.88 +32.0tExelixis Q EXEL 21 32.50 16.54 3135 16.97 23261 18.94 16.54 -1.58 -44.2 Exelon N EXC 1.38f 3.1 12 45.05 35.57 5177 44.08 29060 44.85 43.84 +.01 +11.8sExlSvcHld Q EXLS 53 65.99 52.52 142 65.18 588 65.99 63.50 +1.11 +8.0 Expedia h Q EXPE 1.28f 1.0 59 154.24 98.52 1089 129.74 6600 132.35 126.70 +.92 +8.3 ExpdIntl Q EXPD .90f 1.2 24 78.16 56.45 725 75.39 4569 76.17 73.88 +.58 +16.5sExponent s Q EXPO .52 1.0 42 54.05 34.44 189 54.50 828 54.58 51.85 +1.60 +53.3 Express N EXPR 34 11.69 5.82 1221 10.41 7690 10.75 10.31 +.02 +2.6sExpScripts Q ESRX 12 91.37 55.80 2698 91.82 15033 91.88 88.34 +1.02 +23.0 ExtendStay Q STAY .88f 4.4 41 22.44 16.27 1134 19.85 6423 20.07 19.52 -.03 +4.5 Exterran n N EXTN 33.69 24.52 100 25.24 656 26.28 24.93 -.21 -19.7 ExtraSpce N EXR 3.44 3.9 21 101.96 76.55 1382 88.41 5642 91.85 88.00 -.86 +1.1tExtrOilGs n Q XOG 17.42 10.05 3082 10.25 13477 11.01 10.04 -.58 -28.4 ExtrmNet Q EXTR 15.55 5.35 2274 5.74 6488 6.09 5.72 -.25 -54.2 ExxonMbl N XOM 3.28 4.0 18 89.30 72.16 8561 82.92 57903 83.78 81.63 +1.09 -.9 EyePtPh Q EYPT 2.88 .93 286 2.20 1594 2.32 2.12 -.02 +103.7 EyegatePh Q EYEG 1.38 .29 123 .37 2160 .42 .34 -.02 -65.7 Eyenovia n Q EYEN 10.74 4.70 14 4.80 95 5.60 4.76 -.18 -51.6 Ezcorp Q EZPW 15 15.10 9.00 500 11.10 1906 11.20 10.55 +.45 -9.0F -:sF5 Netwks Q FFIV 26 192.92 114.63 498 194.60 2200 194.82 189.10 +4.49 +48.3 FAT Br n Q FAT .48 5.4 13.99 5.54 3 8.88 66 9.68 8.40 +.60 -.4 FB Finl n N FBK .24 .5 16 45.43 34.42 44 44.13 401 44.37 43.29 -.01 +5.1 FBL Fn N FFG 1.84 2.2 19 85.70 64.00 8 82.75 60 83.10 79.55 +1.86 +18.8 FCB Fin N FCB 18 62.95 42.05 282 49.55 1501 51.30 49.10 -1.50 -2.5 FFBW n Q FFBW 12.50 10.30 0 11.39 18 11.47 11.24 +.14 +3.4 FGL Hldg n N FG 11.94 8.14 580 8.69 2725 8.88 8.64 +.01 -13.7 FGL Hld wt N FG/WS 2.17 .97 1.48 -2.0sFLIR Sys Q FLIR .64 1.0 38 63.36 38.01 673 62.92 3068 63.88 61.29 +.84 +35.0 FMC Corp N FMC .66 .8 16 98.70 72.73 916 85.42 4219 85.87 81.01 +3.25 -9.8 FNBCp PA N FNB .48 3.6 13 14.92 12.38 1771 13.27 8904 13.59 13.08 -.22 -4.0 FNB FL pfE N FNBpE 31.65 27.64 3 28.09 16 28.56 27.96 +.03 -3.9sFNCB Bc n Q FNCB .16 1.5 10.50 7.97 43 10.55 196 10.60 8.48 +2.30 +14.1sFTFQAntiB N BTAL 20.45 18.31 7 20.20 182 20.45 20.20 -.14 +4.8 FTFQMom N MOM 26.26 22.85 25.39 142 25.40 25.39 +.19 +5.7tFTFQValu N CHEP 27.13 22.72 22.72 1 22.72 22.72 -.17 -12.9 FTFQHgDiv N DIVA 1.08e 2.8 25.68 23.17 24.34 4 24.42 24.25 +.07 -2.1 FRP Hldgs Q FRPH 22 67.70 41.90 11 64.70 44 65.00 63.35 +.35 +46.2 FS Bncp Q FSBW .56f 1.0 12 66.40 47.50 5 56.70 51 58.69 56.40 -1.78 +3.9 FS Invest N FSIC .76 10.3 9 8.75 6.95 609 7.40 3090 7.55 7.35 -.05 +.7 FSB Bcp n Q FSBC 18.50 15.09 1 17.61 3 18.00 17.61 +.04 +3.6tFTD Cos Q FTD 13.95 2.76 587 2.63 2574 3.35 2.61 -1.02 -63.4tFTE Net n A FTNW 26.25 10.91 34 11.30 150 12.48 10.91 +.17 -31.5 FTI Cnslt N FCN 33 81.91 33.88 141 75.71 1188 76.71 73.85 +1.12 +76.2 FTS Intl n N FTSI 22.60 9.38 730 11.06 4574 11.36 9.56 +1.56 -43.6 Fabrinet N FN 19 48.97 24.02 235 46.39 1538 47.09 45.61 +.19 +61.6 Facebook Q FB 30 218.62 149.02 21671 162.32 114762 167.19 160.34 -.72 -8.0sFactsetR N FDS 2.56 1.1 29 235.04 158.00 181 235.09 980 237.29 228.19 +1.84 +22.0sFairIsaac N FICO .08 61 241.10 131.52 231 240.03 1187 241.10 233.31 +5.03 +56.7 FalcMinrl Q FLMN 11.70 9.47 376 11.35 1224 11.58 11.10 +.01 +18.2 FDaves Q DAVE 9.65 3.45 11 6.35 77 6.80 6.20 -.25 -3.1tFangHldg N SFUN .20e 8.0 1 5.69 2.42 473 2.50 4549 2.65 2.42 -.03 -55.2 Fanhua Q FANH .90e 3.6 43 38.24 9.22 306 25.27 1118 28.10 24.88 +.39 +16.9tFarPtAc un N FPAC/U 10.45 10.13 44 10.15 51 10.21 10.10 -.10 -.1 FarmerBrs Q FARM 35.05 23.60 67 27.30 468 29.50 26.65 -.90 -15.1 FarmMer s Q FMAO .56f 1.3 28 49.99 32.89 4 43.99 38 45.79 43.60 -1.50 +7.8 FarmersNB Q FMNB .32f 2.1 18 16.90 12.80 15 15.40 103 15.90 15.15 -.37 +4.4 Farmland N FPI .20m 3.0 60 9.68 5.15 155 6.56 1156 7.06 6.52 -.11 -24.4 Farmln pfB N FPIpB 1.50 6.4 27.96 17.30 3 23.40 27 24.08 23.29 +.21 -9.2 FaroTech Q FARO 70.20 33.70 39 64.30 297 65.80 63.10 -1.15 +36.8 Fastenal Q FAST 1.60f 2.8 25 61.14 42.51 3167 57.76 11384 59.55 57.21 +.56 +5.6 FateThera Q FATE 14.45 3.50 316 11.63 1522 12.93 11.53 -.71 +90.3 Fauquier Q FBSS .48 2.0 47 25.83 17.30 4 24.04 10 24.50 23.05 +.66 +9.8 FedExCp N FDX 2.60 1.0 12 274.66 211.01 1239 255.44 6935 257.33 245.53 +9.47 +2.4 FedNatHld Q FNHC .32 1.3 22 26.76 12.42 41 24.57 348 25.31 24.01 -.75 +48.3 FedAgric N AGM 2.32 2.9 99.11 63.90 28 78.72 160 80.72 77.58 +1.06 +.6 FdAgricA N AGM/A 2.32 3.2 22 87.76 62.47 72.92 1 73.74 72.56 +1.09 +.2 FAgMt pfA N AGMpA 1.47 5.8 26.28 24.75 2 25.31 10 25.34 25.14 +.05 +.7 FAgMt pfB N AGMpB 1.72 6.6 27.49 25.52 1 25.87 4 26.19 25.86 -.13 -1.8 FAgMt pfC N AGMpC 1.50 5.7 28.75 25.68 26.20 4 26.20 25.90 +.20 -5.8 FedRlty N FRT 4.08f 3.1 22 134.52 106.41 343 129.61 1527 131.72 128.04 -.09 -2.4 FedRlt pfC N FRTpC 1.25 5.3 25.48 21.32 8 23.51 43 24.50 23.49 -.14 -6.6 FedSignl N FSS .28 1.1 25 28.32 18.37 262 26.46 987 26.81 25.72 +.21 +31.7 FedlStAc n Q FSAC 11.00 9.65 100 10.15 950 10.15 10.12 +.01 +4.5 FedlStA un Q FSACU 11.10 9.53 10.90 48 10.90 10.90 -.19 +6.3 FedInvst N FII 1.08 4.6 8 36.76 22.06 729 23.64 4699 23.77 22.84 +.67 -34.5tFedPMu N FMN .88 6.7 14.96 13.18 23 13.16 74 13.34 13.13 -.11 -6.3 FenncPhr n Q FENC 14.99 7.55 212 8.40 736 8.86 7.69 -.39 -16.2 Ferrari n N RACE 149.85 103.65 671 132.14 3086 134.75 125.25 +5.28 +26.0 Ferrellgs N FGP .40 13.8 5.75 2.70 409 2.90 1338 2.93 2.79 +.06 -32.2 Ferro N FOE 19 25.50 19.54 370 23.13 1310 23.35 22.36 +.67 -1.9 Ferrogl n Q GSM .24 3.0 16 17.61 6.75 451 8.00 2339 8.16 7.76 -.03 -50.6 FiatChrys N FCAU 24.95 15.33 4030 17.50 19619 17.61 16.67 +.94 -1.9 FibriaCelu N FBR .09e .5 22.05 12.20 581 18.42 2839 18.97 18.20 -.42 +25.3 Fibrocll rs Q FCSC 18.92 1.75 275 2.01 1161 2.33 1.95 +.06 -37.2 FibroGen Q FGEN 68.55 40.74 260 59.75 2177 61.20 56.55 +2.80 +26.1 FidCorpBd N FCOR 1.58 3.3 51.14 46.30 2 48.43 31 48.59 48.28 -.01 -4.9 FidLtdTm N FLTB .98 2.0 50.65 49.11 14 49.30 56 49.42 49.27 -.11 -1.6 FidTotBd N FBND 1.20e 2.5 50.65 48.42 89 48.70 891 48.82 48.66 -.07 -3.1sFidD&D n Q FDBC .96 1.4 74.50 33.09 16 69.45 110 74.50 59.00 +10.96 +68.2sFidCnsDis N FDIS .40e .9 45.60 35.36 68 45.33 406 45.60 44.79 +.57 +15.9 FidCnsStpl N FSTA .87e 2.6 35.47 29.50 42 33.12 298 33.28 32.52 +.26 -3.5 FidEnergy N FENY .53e 2.6 22.21 17.76 114 20.77 762 20.85 20.26 +.47 +3.6 FidFinan N FNCL .60e 1.5 43.90 35.66 156 41.36 808 41.86 40.98 -.16 +1.4sFidHlthCre N FHLC .70e 1.5 46.24 38.45 118 46.12 574 46.30 45.34 +.44 +15.3 FidIndls N FIDU .56e 1.4 41.28 35.10 52 40.65 242 40.68 39.94 +.67 +5.0 Fid Val n N FVAL 35.18 29.85 7 34.94 70 35.00 34.50 +.42 +6.3 Fid Qual n N FQAL 34.83 29.49 28 34.77 113 34.82 34.40 +.44 +9.4 FidInfoTch N FTEC .42e .7 60.90 44.87 259 60.00 1268 60.27 58.74 +1.10 +20.1 Fid Moment N FDMO 35.48 28.44 21 35.30 76 35.40 34.76 +.51 +12.9sFid LowVol N FDLO 33.78 28.38 16 33.75 71 33.83 33.48 +.26 +10.3 Fid RisR n N FDRR 32.71 28.68 33 32.42 203 32.51 32.07 +.29 +5.8 Fid CoreD n N FDVV 31.12 26.66 45 30.96 219 31.03 30.75 +.23 +7.9 FidMsciRE N FREL .86e 3.4 25.45 21.73 126 25.03 567 25.28 24.88 +.07 +1.3 FidUtils N FUTY 1.21e 3.4 37.01 30.99 64 35.80 274 35.99 35.53 +.18 +3.7 FidTelecm N FCOM .76e 2.4 33.40 27.59 24 31.67 143 31.67 30.57 +1.06 +2.4 FidelMatls N FMAT .53e 1.5 37.11 31.85 30 34.37 248 34.59 33.91 +.22 -1.9 FidNasdIdx Q ONEQ 2.29e .7 319.34 249.16 14 314.95 126 315.78 309.55 +4.40 +16.2 FidlNatFn N FNF 1.28f 3.2 16 42.52 33.71 565 40.47 3552 40.62 39.65 +.74 +3.1sFidNatInfo N FIS 1.28 1.2 21 110.25 89.31 1286 110.12 6310 110.25 107.70 +2.99 +17.0 FidelSo Q LION .48 1.9 16 27.05 20.28 63 25.01 498 26.07 24.49 -.45 +14.7 FidClayOp N FMO 1.72f 14.2 15.43 10.27 71 12.12 461 12.35 12.02 +.14 -7.8 FidusInvst Q FDUS 1.56a 10.7 9 16.94 12.63 63 14.62 383 14.90 14.58 -.16 -3.7 FidsInv23 n Q FDUSL 1.47 5.7 28.00 24.85 4 25.80 7 25.94 25.66 +.07 +3.2 FiestaRst Q FRGI 30.88 15.66 425 27.90 1348 30.25 27.35 -1.55 +46.8 FifthThird Q FITB .72f 2.5 8 34.67 25.36 4879 29.02 24993 29.64 28.70 -.47 -4.4 FifthT pf Q FITBI 1.66 5.9 30.54 27.00 12 27.90 81 28.06 27.53 +.21 -2.1 51job Q JOBS 114.63 56.22 251 69.00 2161 72.87 63.30 -3.51 +13.4 58.com N WUBA 85 89.90 56.70 894 72.63 6393 75.10 65.37 +.11 +1.5 FnclInst Q FISI .96 2.9 16 34.35 26.20 49 32.55 289 33.35 31.35 +.49 +4.7 Finisar Q FNSR 25.41 14.25 2548 18.77 16732 20.45 18.67 -1.38 -7.8 FinjanH Q FNJN 3 5.07 1.66 124 4.11 1052 4.25 3.83 -.15 +90.3 FireEye Q FEYE 19.36 13.40 4594 16.68 17593 16.72 15.26 +1.26 +17.5 FstAFin n N FAF 1.52 2.8 22 62.71 48.46 645 54.61 3087 57.19 53.85 -2.02 -2.6 FtBcp pfD N FBPpD 12.69 FtBcp pfE N FBPpE 12.03 FstBcpPR N FBP 28 9.14 4.48 1184 8.54 6731 8.65 8.31 +.04 +67.5 FstBcpME Q FNLC 1.16f 4.1 16 32.33 25.84 6 28.62 41 29.15 28.02 +.11 +5.1 FtBcpNC Q FBNC .40 1.0 23 43.14 30.42 112 40.10 337 41.90 39.58 -1.65 +13.6 FstBcMiss Q FBMS .20 .5 26 43.53 27.99 14 40.40 141 40.95 39.80 -.45 +18.1 FstBkNJ Q FRBA .12 .9 23 15.00 11.15 21 13.55 106 14.30 13.48 -.75 -2.2 FstBusey rs Q BUSE .80 2.6 20 33.25 27.84 122 31.34 467 32.06 31.03 -.51 +4.7 FBusnFn s Q FBIZ .56 2.5 16 26.95 20.76 8 22.67 78 22.87 22.07 -.04 +2.5 FrstCap Q FCAP .92 2.4 19 43.02 33.55 1 38.62 3 39.31 38.62 -.21 +5.1 FstCash N FCFS .88 1.1 31 95.40 57.75 171 82.00 967 82.55 78.35 +2.40 +21.6 FtChoBc n Q FCBP 33.50 26.09 16 28.05 137 28.30 27.12 +.39 +1.1 FCtzBA Q FCNCA 1.40 .3 23 488.44 332.56 48 467.48 170 472.96 457.20 -3.18 +16.0 FstCwlth N FCF .36 2.2 20 17.91 12.41 946 16.30 2736 16.85 16.01 -.33 +13.8 FCmtyBsh Q FCBC .84f 2.5 19 36.09 25.54 21 33.57 96 34.58 33.05 -.82 +16.8 FCmtyCp Q FCCO .40 1.6 20 26.25 19.60 18 25.55 73 26.10 25.05 -.10 +13.1 FtConnBcp Q FBNK .68 2.2 20 32.40 23.85 56 30.35 195 31.75 30.20 -1.20 +16.1 1stCnstBn Q FCCY .24 1.2 16 27.00 16.15 10 20.60 50 21.00 20.00 -.25 +12.6sFstData n N FDC 14 26.00 14.73 8451 26.24 31007 26.25 24.89 +1.08 +57.0 FstDefiF s Q FDEF .68 2.2 12 35.00 24.03 38 31.39 177 32.15 30.91 -.32 +20.8 FFnclOH Q FFBC .80f 2.6 16 33.70 23.50 366 30.45 1641 31.45 29.75 -.80 +15.6sFstFnBksh Q FFIN .84f 1.4 30 61.86 38.21 189 61.00 1024 61.86 60.15 -.04 +35.4 FstFnIN Q THFF 1.02 2.0 18 53.05 40.75 28 51.50 126 51.70 50.60 +.65 +13.6 FstFnNwst Q FFNW .32 1.9 19 21.82 13.13 14 17.08 83 17.34 16.93 -.26 +10.1 FstFound s Q FFWM 20 20.43 14.95 208 16.41 1051 17.04 16.19 -.44 -11.5 FstGtyBc n Q FGBI .64b 2.6 29.50 22.86 8 25.01 31 25.81 24.25 -.61 FsHawaii n Q FHB .96 3.4 32.36 26.92 1143 27.91 8115 29.05 27.37 -1.00 -4.4 FstHorizon N FHN .48 2.7 16 20.86 16.51 2694 17.90 14401 18.56 17.62 -.48 -10.5 FstHrz pfA N FHNpA 1.55 6.1 25.85 24.77 1 25.44 6 25.54 25.42 -.10 +1.0 FstInRT N FR .87 2.7 21 34.04 27.61 796 31.91 3448 32.23 31.74 -.06 +1.4 FIntntBcp Q INBK .24 .8 13 42.40 28.90 33 31.45 213 31.55 30.45 +.35 -17.6 FstIntBc A Q FIBK 1.12 2.4 21 47.05 34.15 170 46.20 1054 46.55 45.15 -.15 +15.4 FMajSilv g N AG 8.48 4.93 1696 5.46 12960 5.76 5.05 +.01 -19.0 FstMerch Q FRME .88 1.9 20 50.44 37.60 136 47.06 600 48.33 46.67 -.75 +11.9 FstMidIll Q FMBH .68a 1.7 18 42.46 30.01 10 40.97 123 41.87 40.54 -.62 +6.3 FMidBc Q FMBI .44 1.6 22 27.70 21.26 331 26.71 1730 27.25 26.22 -.43 +11.2 FstNwBc n Q FNWB 45 18.35 15.16 12 16.23 95 16.69 15.81 -.27 -.4 FstRepBk N FRC .72 .7 21 106.75 84.56 1162 100.28 7014 104.86 99.56 -2.72 +15.7 FstRep pfD N FRCpD 1.38 5.5 26.21 24.16 1 25.18 15 25.52 25.04 +.22 -1.3tFstRep pfE N FRCpE 1.75 6.9 27.22 25.25 6 25.37 27 25.74 25.25 +.11 -2.9 FstRep pfF N FRCpF 1.43 5.7 26.90 24.65 6 25.00 49 25.48 25.00 +.06 -3.0 FtRepB pfH N FRCpH 1.28 5.2 25.97 23.30 1 24.65 56 24.94 24.55 +.17 -3.0 FtRpBk pfG N FRCpG 26.96 24.09 17 24.87 72 25.13 24.78 +.26 -3.8 FstSavFin Q FSFG .60 .9 17 80.01 52.16 1 69.22 5 69.99 68.33 +.24 +21.4 FstSolar Q FSLR 29 81.72 45.26 957 48.21 5120 49.68 47.59 -.30 -28.6 1stSource Q SRCE 1.00f 1.8 19 59.33 45.71 31 55.05 194 56.50 50.34 -1.09 +11.3 FTNDXTc Q QTEC .58e .7 83.42 65.76 80 78.99 679 79.40 76.91 +.65 +9.8 FtTr AbsRet Q FAAR .84e 34.79 27.00 3 28.69 22 28.74 28.32 +.16 -2.2 FtTr 22 n N FIV 9.77 9.02 35 9.30 240 9.34 9.26 +.04 +1.9 FT RisDv n Q SDVY .11e .5 22.04 19.62 21.65 5 21.92 21.62 -.24 +3.1tFtTrGlob N FAM .90 9.5 11.97 9.30 9 9.49 172 9.53 9.30 +.09 -18.0sFT MCGr N FNY .15e .3 47.20 35.30 13 47.12 165 47.20 46.33 +.80 +20.2tFT AsiaPc Q FPA 1.01e 3.3 38.10 30.24 0 31.01 18 31.51 30.24 +.51 -13.2 FT Europe Q FEP .65e 1.7 42.49 36.89 46 38.16 777 38.56 37.62 +.60 -2.3 FT LatAm Q FLN 2.01e 11.3 23.27 17.33 2 17.77 71 17.92 17.41 -.15 -13.0tFT Brazil Q FBZ 1.62e 15.4 18.24 10.55 6 10.52 32 11.16 10.42 -.73 -32.2tFT China Q FCA .68e 2.6 34.79 25.92 2 26.05 33 26.85 25.92 -1.25 -12.3tFT Japan Q FJP .77e 1.4 63.38 53.16 13 55.01 90 55.11 53.16 +1.46 -8.2 FT SKorea Q FKO .59e 2.3 32.08 24.33 25.32 46 25.32 24.57 +.42 -14.3 FT DevMkt Q FDT .96e 1.6 67.22 56.79 94 58.35 515 58.65 56.99 +1.13 -6.5tFT EmMkt Q FEM .64e 2.7 31.32 23.75 70 23.98 835 24.70 23.75 -.47 -14.1 FT Germny Q FGM 1.04e 2.2 55.51 45.17 3 47.55 40 47.64 46.89 +.83 -7.1 FT MCVal N FNK .40e 1.1 37.99 33.07 1 37.38 12 37.41 37.12 +.24 +3.1 FT Canada Q FCAN .29e 1.2 27.35 24.15 1 24.91 23 25.11 24.37 +.50 -6.1 FT Austrla N FAUS .80e 2.5 34.27 31.02 32.55 0 32.55 32.55 +1.02 -4.3 FT UK Q FKU 1.57e 4.1 43.39 37.14 38.16 11 38.30 37.70 +.80 -4.3 FT Switzld Q FSZ .78e 1.5 56.74 49.30 0 51.59 32 51.59 51.05 +.70 -2.2tFT HKong Q FHK 2.82e 7.9 46.25 34.74 35.73 1 35.73 34.74 +.55 -15.8 FT SCGr N FYC .04e .1 53.19 39.00 44 53.02 309 53.19 52.10 +.59 +24.7tFT EmMSC Q FEMS 1.65e 4.7 47.47 34.83 18 35.25 462 35.89 34.83 -.56 -18.7 FTDvMkSC Q FDTS .97e 2.4 48.51 39.70 0 40.42 44 40.48 39.84 +.05 -9.0 FT SCVal N FYT .26e .7 40.30 33.29 2 39.49 17 39.53 38.96 +.44 +7.1 FT EurzAlp Q FEUZ .50e 1.2 48.43 40.35 6 41.96 384 42.45 41.46 +.42 -4.4sFT MegaCp N FMK .44e 1.2 36.82 31.43 1 36.91 3 36.96 36.36 +.59 +10.2tFstT BICK Q BICK .34e 1.3 33.60 25.48 24 26.16 157 26.16 25.48 +.07 -13.3 FTEurSelDv N FDD 1.09e 8.4 14.79 12.78 200 12.93 600 13.17 12.91 -.06 -5.8 FTDJMic N FDM .49e .9 53.34 42.83 13 52.01 59 52.55 51.73 -.17 +9.6 FT DynEq N FDEU 1.45 9.4 20.20 15.21 60 15.44 278 15.60 15.28 +.19 -17.5 FtTrInOp n Q FCEF .36 1.6 23.93 20.04 3 22.10 37 22.22 21.92 +.04 +.3 FtTrMun n Q MCEF 19.39 17.65 7 17.78 8 17.90 17.74 -.14 -5.1 FtTEqCom N ERM 23.64 20.75 6 23.37 30 23.45 23.17 +.20 +4.5 FtT EqTact N TERM 23.62 19.41 1 23.33 39 23.49 23.21 +.15 +4.4 FtTrOpp n Q FIXD 1.52 3.1 52.92 48.74 61 49.00 724 49.31 48.91 -.18 -3.4 FTNsdGrid Q GRID .19e .4 53.73 47.05 3 49.12 10 49.31 48.85 +.81 -3.7 FTMltAInc Q MDIV 1.20e 6.4 19.45 17.60 74 18.67 357 18.84 18.60 -.02 -1.8 FT PfdSec N FPE 1.02e 5.3 20.20 18.97 586 19.11 3711 19.23 19.08 -.08 -4.5 FTNsqTDv Q TDIV .86e 2.3 38.48 31.79 31 38.04 294 38.38 37.50 +.35 +8.1 FTLwDOpp Q LMBS 1.41 2.8 52.20 50.98 174 51.01 1121 51.18 50.99 -.15 -1.2 FT BuyInc Q FTHI .96 4.1 24.00 21.53 5 23.33 76 23.54 23.28 -.05 +.1 FT StratInc Q FDIV 2.34 4.7 52.20 46.89 5 49.41 29 49.73 49.27 -.05 -3.4 FT HdgBuy Q FTLB .66 2.9 23.65 21.34 2 22.99 16 23.11 22.96 -.3 FTEnhSht Q FTSM 1.11 1.9 60.10 59.92 860 59.96 2259 60.08 59.94 -.09 FT RisDiv Q RDVY .40e 1.3 32.00 26.82 78 31.50 487 31.60 31.16 +.06 +5.4 FT SSICv Q FCVT .48a 1.6 32.38 27.52 25 30.94 348 31.09 30.51 +.40 +8.0 FT DWF5 Q FV .18e .6 31.80 25.30 126 31.39 847 31.47 30.86 +.36 +13.9sFT HeitGl N PRME 21.67 17.96 21.64 3 21.67 21.35 +.24 +8.5 FT SPIntDv Q FID .86e 5.0 19.83 16.66 5 17.26 40 17.36 16.80 +.56 -7.3 FT AmIndR Q AIRR .08e .3 28.40 22.55 6 28.28 48 28.38 28.05 +.22 +3.2sFT AI Rob n Q ROBT .07p 32.71 28.50 16 32.78 58 32.86 31.96 +.88 +14.0 FT US Eq Q RNDV .35e 1.6 23.04 20.00 4 22.44 11 22.50 22.40 +.08 +3.5 FT SmCap Q RNSC .22e .9 23.70 19.67 0 23.35 7 23.47 23.29 +.01 +8.5 FT MdCap Q RNMC .19e 23.12 19.77 1 22.79 13 22.89 22.73 +.07 +5.0 FT LgCap Q RNLC .18e 23.12 20.04 3 22.97 16 23.01 22.74 +.19 +5.4 FT EM Sl n N RNEM 59.26 47.26 49.27 3 49.32 48.77 +.27 -9.6 FT DevInt Q RNDM .45e 55.12 47.48 1 49.96 10 50.61 49.56 +.51 -4.3 FTNsTrn ef Q FTXR .33e 1.3 27.65 23.07 25.80 0 25.80 25.63 +.38 -.5 FTNsSem ef Q FTXL .14e .5 36.21 26.35 48 31.01 72 31.40 29.89 -.17 +2.4sFsTrNsRt ef Q FTXD .82e 3.3 25.05 19.37 1 24.56 3 25.05 24.56 -.25 +14.5 FTNasPh ef Q FTXH .51e 2.2 23.94 19.28 1 23.31 19 23.63 23.15 -.05 +8.9 FTNsOil ef Q FTXN .37e 1.5 25.88 18.09 31 24.56 207 24.82 24.11 +.52 +16.3 FTNaFood ef Q FTXG .32e 1.6 21.28 19.11 19.98 1 19.98 19.90 +.09 -3.8 FTNsBk ef Q FTXO .40e 1.4 32.44 25.13 554 28.77 991 29.82 28.72 -.93 -2.0 FTDorW n Q FVC .17e .6 29.78 23.67 64 29.23 339 29.35 28.76 +.28 +13.9 FT DWInt Q IFV .32e 1.6 24.24 19.40 104 20.34 997 20.55 19.84 +.19 -8.6 FT LgShEq N FTLS .16e .4 41.72 36.42 4 40.57 39 40.73 40.47 +.05 +3.3 FTEMCur Q FEMB 2.68e 7.4 45.95 35.44 12 36.15 95 36.45 35.86 +.19 -14.3 FT MunHI n Q FMHI 1.68 3.4 53.47 49.45 1 50.13 6 50.48 50.08 -.31 -.7 FT RivAsia Q RFAP 1.14e 2.1 64.93 53.81 6 55.09 27 55.41 54.05 +1.02 -9.0 FT RivDev Q RFDI 1.09e 1.8 68.99 59.21 34 60.79 1446 61.16 59.66 +1.21 -5.1tFT RvfrDyE Q RFEM 1.12e 1.8 79.04 60.03 9 61.63 250 62.37 60.03 -.01 -12.5 FT RivEur Q RFEU .95e 1.5 70.58 60.79 7 62.77 50 63.39 62.17 +.84 -3.9 FT PfInc n N FPEI 21.03 18.88 10 19.22 89 19.98 19.07 +.12 -4.6 FT CA Mun Q FCAL 1.50 3.0 53.00 48.91 0 50.02 1 50.18 50.02 -.07 -3.0 FT VolIn n N HDMV 36.34 32.51 4 33.09 27 33.50 32.97 +.28 -3.6sFT VolD n N HUSV 24.29 21.53 10 24.20 92 24.29 24.02 +.14 +5.3 FTEgyInco A FEN 2.32 10.5 28.00 21.34 44 22.18 325 22.51 22.16 +.01 -16.3 FTEnInfra N FIF 1.32a 8.1 19.19 14.57 16 16.35 175 16.42 16.13 +.21 -8.2 FtTrEnEq N FFA .96 5.8 16.73 14.32 18 16.42 137 16.54 16.37 +.07 +1.4sFTCapStrn Q FTCS .59e 1.1 55.21 46.85 103 55.28 512 55.31 54.51 +.62 +8.4 FTArcaBio N FBT 157.87 117.85 60 151.50 404 152.62 149.42 +.10 +21.6 FTDJInet N FDN 147.73 98.97 343 142.84 2161 144.37 140.14 +1.97 +30.0 FTN100ExT Q QQXT .14e .3 53.19 45.69 4 52.80 11 52.90 52.11 +.98 +8.6 FsTrGrEn Q QCLN .08e .4 21.73 18.21 7 20.28 52 20.29 19.82 +.47 -.1sFTrTUSAlp Q TUSA .24e .7 36.41 30.12 1 36.29 15 36.42 35.73 +.49 +9.7 FT RNG N FCG .22e 1.0 24.67 19.20 186 21.94 814 22.30 21.32 +.46 -3.7 FstTrDrcy ef Q DWPP .27e .9 30.68 26.52 7 30.56 22 30.57 30.29 +.30 +6.3 FT ConDis N FXD .30e .7 45.57 37.29 56 43.87 146 43.97 43.50 +.50 +4.2 FT ConStap N FXG .75e 1.6 51.57 44.32 81 48.11 134 49.01 47.97 -.08 -1.2 FT Engy N FXN .33e 1.9 17.75 12.83 85 16.96 586 17.07 16.32 +.63 +9.6 FT Fincl N FXO .65e 2.0 32.97 28.69 112 32.57 491 32.79 32.42 -.08 +4.0sFT HlthCr N FXH 83.62 65.80 71 83.56 313 83.96 81.91 +1.30 +19.7sFT IndPrd N FXR .16e .4 43.07 35.62 79 43.00 471 43.15 42.54 +.59 +5.9 FT Matls N FXZ .37e .9 46.43 39.35 32 42.12 244 42.27 41.39 +.22 -3.9sFT Tech N FXL .13e .2 64.60 46.48 161 64.60 864 64.83 62.41 +2.06 +25.9sFT Utils N FXU .67e 2.4 28.24 23.46 72 28.12 320 28.24 27.68 +.48 +8.1 FTCloudC Q SKYY .13e .2 57.02 41.02 270 56.67 1139 56.79 55.40 +1.36 +23.5 FTDJGlDiv N FGD 1.42e 5.7 28.07 24.45 36 25.00 317 25.30 24.74 +.31 -5.1tFTNdqAuto Q CARZ .88e 2.5 45.00 34.87 12 35.89 36 36.11 34.87 +.82 -15.0 FT GblAg rs Q FTAG .38e 1.5 29.98 25.17 2 25.96 7 26.09 25.84 +.28 -7.8 FT GblNRs Q FTRI .45e 3.6 13.25 11.66 0 12.36 6 12.46 12.22 +.20 -.1sFT Cybersc Q CIBR .03e .1 28.86 21.41 133 28.89 740 28.92 28.26 +.53 +24.9 FTIntlIPO Q FPXI .28e .8 39.87 33.25 3 34.45 7 34.66 33.80 +.65 -2.7 FT GlbRE N FFR .75e 1.7 47.19 41.42 6 45.44 14 46.15 45.38 -.16 -.1 FT NAEngy N EMLP .93e 3.9 25.36 21.43 351 23.82 2328 24.24 23.69 -.11 -3.0 FTSenLoan Q FTSL 1.83 3.8 48.41 47.69 107 47.95 1587 48.12 47.94 -.09 -.2 FTTactHY Q HYLS 2.64 5.5 49.30 47.05 101 47.78 617 47.99 47.64 -.04 -1.6 FT GlbCmd Q FTGC .26e 21.88 19.14 46 19.29 487 19.60 19.28 -.03 -6.9 FT HiLgSh N FSD 1.20 8.1 17.20 14.35 75 14.87 453 14.92 14.78 +.07 -9.5sFT USIPO N FPX .32e .4 75.99 62.78 107 75.67 313 75.99 74.25 +1.59 +10.9tFTChnd N FNI .19e .5 43.90 33.97 13 34.90 120 35.29 33.97 -.10 -11.9sFT Dow30 n N EDOW 23.53 19.75 7 23.33 10 23.53 23.14 +.07 +5.4 FT EngCn N FLM .58e 1.0 63.91 53.61 6 55.90 37 56.01 54.48 +1.63 -6.1sFT Wtr N FIW .21e .4 51.36 43.67 18 51.43 92 51.55 50.65 +.53 +5.6 FT IntPfd N FPF 1.95 9.0 25.10 21.40 140 21.68 722 21.95 21.61 -.14 -11.0 FT LCCore N FEX .58e .9 63.01 53.89 70 62.88 331 62.90 62.07 +.83 +7.4sFT LCGr N FTC .24e .3 70.67 56.19 29 70.61 196 70.74 69.36 +1.42 +15.4 FT LCVal N FTA .82e 1.5 57.69 50.11 36 54.80 255 54.86 54.30 +.25 +.3 FT MLP&E N FEI 1.42 11.8 16.50 11.68 316 12.03 1754 12.49 12.01 -.28 -22.5 FT MgdMu Q FMB 1.35 2.6 53.82 52.06 150 52.40 267 52.66 52.37 -.10 -2.1 FT MCCore N FNX .51e .7 73.11 59.61 21 72.88 149 73.03 72.06 +.88 +10.9 FTMstrDv N FDL .79e 2.6 31.14 27.37 219 29.84 763 30.07 29.60 +.24 -.8 FTFutStrt N FMF 51.53 37.80 49.12 1 49.22 49.12 -.24 +3.2 FstTrMtg N FMY 1.02 7.6 14.48 13.20 9 13.50 31 13.50 13.33 +.21 -5.1sFT MultCG N FAD .20e .3 77.62 59.76 4 77.58 39 77.78 76.19 +1.33 +18.2 FT MultCV N FAB .45e .8 59.34 51.61 2 58.15 12 58.21 57.80 +.42 +2.0 FTNDXEq Q QQEW .27e .4 64.33 54.56 17 63.25 156 63.52 62.18 +.94 +9.1 FT NsdABA Q QABA .75e 1.4 58.63 47.01 27 55.55 278 56.86 55.02 -1.03 +6.0 FTSmartph Q FONE .86e 1.8 55.89 47.90 8 48.93 175 49.03 48.16 +.09 -6.3 FT MLPEn N FPL 1.26 12.8 13.49 9.57 84 9.84 566 9.99 9.74 +.08 -17.1 FT REIT N FRI .39e 1.6 24.38 20.20 9 23.72 70 24.23 23.58 -.24 +1.9 FT SCCore N FYX .38e .5 70.45 55.28 25 70.02 140 70.17 69.18 +.65 +14.5 FTSpecFin N FGB .70 11.1 7.00 5.65 15 6.28 186 6.36 6.13 +.05 +2.3 FTStrHi2 N FHY 1.32 11.1 13.88 11.83 11.90 -7.0 FTrVL100 N FVL .05e .2 25.04 21.37 3 23.64 18 23.64 23.29 +.29 +1.1sFTrVLDv N FVD .57e 1.8 32.16 28.89 312 31.99 1968 32.16 31.86 +.12 +3.7tFT EmOp N FEO 1.40 10.8 17.42 12.40 15 12.94 123 13.01 12.40 +.29 -20.7 FstUSBcsh Q FUSB .08 .7 33 14.38 10.52 2 10.90 10 11.12 10.86 -.05 -14.8 FstUtdCp Q FUNC .36 1.9 18 24.32 15.10 11 18.75 32 19.20 18.75 -.45 +7.8tFirst LI s Q FLIC .60 2.8 9 33.50 21.35 39 21.70 347 21.95 21.35 -.20 -23.9 FTrSenFlt N FCT .72 5.7 13.53 12.41 40 12.67 412 12.72 12.61 -1.3sFirstEngy N FE 1.44 3.8 8 38.37 29.34 2485 37.83 18436 38.37 37.33 +.32 +23.5 FsthdTech Q SVVC 15.59 7.29 33 15.32 110 15.50 14.90 +.34 +71.0 FstSvc n Q FSV .54 .6 46 90.21 62.90 18 85.40 98 87.57 85.18 -1.29 +22.1sFiserv s Q FISV 39 81.31 60.19 2000 81.34 7468 81.47 79.99 +1.42 +24.1 Fitbit n N FIT 7.79 4.51 6042 5.51 27432 6.03 5.40 -.36 -3.5 FiveBelow Q FIVE 136.13 48.73 1041 130.27 5362 135.84 129.57 -.62 +96.4 500.com N WBAI 50 23.22 9.05 32 11.56 196 11.81 11.20 +.06 +14.3tFvPntHld n N FPH 15.04 10.00 155 10.29 719 10.44 10.00 -.11 -27.0tFivePrime Q FPRX 48.87 12.52 357 13.53 2738 16.00 12.52 +.43 -38.3tFiveStar Q FVE 1.80 .85 166 .86 667 1.02 .85 -.16 -42.7 Five9 Q FIVN 49.50 21.20 446 47.18 2735 48.80 46.46 -.52 +89.6tFlagstarB N FBC 23 40.06 31.68 227 31.03 753 33.14 30.95 -2.01 -17.1 F&C DynPf N DFP 1.92 7.9 28.36 22.78 35 24.25 153 24.50 24.18 +.06 -9.1 FlrtyPfdInc N PFD 1.08 8.0 16.34 13.19 26 13.57 74 13.82 13.57 -.29 -9.4 FlrtyPfdOp N PFO .88 7.3 12.32 10.60 6 11.99 66 12.09 11.89 +.05 +1.5tFlrtyPfdSc N FFC 1.63 8.9 21.56 18.28 259 18.30 662 18.81 18.26 -.32 -10.6 FlrtyTotR N FLC 1.63 8.5 22.00 19.07 44 19.27 153 19.56 19.25 -.23 -10.8 Flanign A BDL .25f .9 15 29.00 20.20 1 26.55 7 27.50 26.00 -.95 +12.5 Fleetcor N FLT 28 225.92 143.01 321 221.08 1982 222.79 215.22 +6.22 +14.9tFlex Ltd Q FLEX 13 19.71 12.78 13455 12.90 33200 13.31 12.78 -.23 -28.3 FlexPhm n Q FLKS 8.98 .43 115 .47 1698 .54 .45 -.00 -86.6 FlexUSTilt N TILT 1.74e 1.4 121.11 103.07 22 120.38 323 120.42 119.03 +1.27 +7.6tFlxEmgTilt N TLTE 1.26e 2.4 65.59 50.27 34 51.71 486 51.87 50.27 +.28 -13.4 FlxUpstNR N GUNR .67e 2.0 35.54 30.87 235 32.92 1319 33.04 32.00 +.76 -1.1tFlx3yrTips N TDTT .39e 1.6 24.70 23.95 183 23.94 1154 24.03 23.94 -.08 -1.7tFlx5yrTips N TDTF .54e 2.2 25.46 24.26 56 24.25 451 24.37 24.24 -.10 -2.8 FlxCoreSl n N BNDC 28.51 23.99 2 23.99 167 24.13 23.99 -.11 -4.2 FlxGlbImp Q ESGG 101.95 89.20 1 98.44 17 98.51 96.52 +1.37 +3.6 FlxUS Imp Q ESG 69.10 58.51 2 68.91 3 69.04 68.20 +.78 +8.3tFlexEMTilt N TLEH 33.14 27.73 0 28.05 5 28.23 27.73 -.13 -9.1 FlxDMTilt N TLDH 30.34 27.03 1 27.83 8 27.88 27.65 +.13 -4.6 FlxRAstAlo Q ASET 29.37 26.74 0 28.14 11 28.26 27.79 +.39 -2.1 FlxUSQLgC Q QLC 36.07 30.35 2 35.76 18 35.77 35.37 +.25 +7.2 FlxUSLgCp Q LKOR .41e 55.13 49.28 3 50.16 17 50.23 49.75 +.24 -8.4 FlxUSCpBd Q SKOR 1.24 2.5 51.61 48.59 49.09 19 49.09 48.91 -.03 -3.5 FlxDisDur Q MBSD .62e 2.7 24.08 22.89 5 22.97 26 23.02 22.91 +.01 -2.5 FlxGlbQRE N GQRE 1.33e 2.1 64.31 57.24 4 62.44 23 62.81 61.80 +.62 -.5 FlxGblInfr N NFRA .95e 2.0 49.99 44.91 13 47.12 138 47.40 46.55 +.65 -3.3 FlxDevTilt N TLTD 1.88e 2.9 73.71 62.88 20 64.28 168 64.49 63.18 +1.09 -7.1tFlxIntDvDf N IQDE 1.15e 5.1 27.04 22.37 4 22.77 127 22.85 22.37 +.33 -10.7tFlxIntDvDy N IQDY 1.02e 4.1 30.65 24.51 48 25.07 108 25.19 24.51 +.31 -12.3 FlxIntlDiv N IQDF 1.01e 4.2 28.63 23.35 105 23.79 1351 23.88 23.36 +.36 -11.2 FlxQDvDef N QDEF 1.19e 2.5 47.31 40.92 18 47.29 66 47.29 46.97 +.35 +7.2 FlxQDvDyn N QDYN 1.22e 2.7 47.20 40.49 1 45.49 12 45.49 44.94 +.44 +2.9 FlxQualDv N QDF 1.22e 2.6 47.98 41.51 53 47.74 656 47.79 47.29 +.40 +6.0 FlxRdyAcc N RAVI 1.23 1.6 75.97 67.87 12 75.48 97 75.50 75.39 -.02 tFlexSh n Q FPAY 6.56 1.83 53 1.82 117 2.66 1.80 -.78 -52.1 FlexSolu A FSI 2.10 1.33 6 1.56 14 1.61 1.55 -.06 -14.4 FlexionTh Q FLXN 32.25 19.06 444 20.72 1536 22.32 20.61 -1.18 -17.3tFlexstl Q FLXS .88 2.7 53.00 32.64 13 33.00 74 34.99 32.64 -1.59 -29.5 Flor&Dec n N FND 36 58.28 34.33 4409 34.67 14431 37.92 34.39 -.31 -28.8 Flotek N FTK 6.77 1.94 578 2.16 3317 2.33 2.09 -.09 -53.6 FlowrsFds N FLO .72 3.5 22 22.82 17.71 1177 20.31 4781 20.79 20.16 -.08 +5.2sFlowserve N FLS .76 1.4 55.15 37.71 1380 55.57 6105 55.61 52.51 +2.94 +31.9tFluent Inc Q FLNT 6.95 1.95 366 2.05 1660 2.35 1.95 -.25 -53.4sFluidigm Q FLDM 8.62 4.43 279 8.10 1144 8.62 7.95 +.07 +37.5 Fluor N FLR .84 1.5 43 62.09 39.12 728 57.84 4054 58.70 56.31 +1.73 +12.0 FlushFn Q FFIC .80 3.1 18 31.45 24.59 43 25.94 244 26.04 25.41 +.07 -5.7 FlyLeasing N FLY 1.00 6.8 14 15.32 11.54 61 14.64 375 14.71 14.32 +.25 +13.4sFoamix Q FOMX 7.60 4.40 5466 6.18 26323 7.60 5.82 +.35 +2.8 FocFin A n Q FOCS 49.52 35.01 238 45.04 1096 48.43 44.76 -1.87 +19.9 FEMSA N FMX .74e .8 101.12 80.86 354 97.84 1766 98.41 92.52 +2.52 +4.2 Fonar Q FONR 10 33.90 21.10 19 25.05 139 25.30 23.70 +1.10 +2.9 FootLockr N FL 1.38 3.0 27 59.40 28.42 2607 46.59 17093 49.30 46.07 -.15 -.6tFordM N F .60a 6.3 5 13.48 9.22 29876 9.45 147038 9.49 9.22 +.18 -24.3sForeScTc n Q FSCT 39.36 21.56 658 38.25 3165 39.36 35.75 +1.93 +19.9 ForshtAut n Q FRSX 8.20 2.44 4 2.97 36 3.00 2.77 +.16 -26.4 ForestCA N FCE/A .72 2.9 20 26.30 19.24 1139 25.10 5936 25.16 25.08 -.01 +4.1 Forestar N FOR 16 26.39 15.35 16 25.00 106 25.25 24.35 +13.6 FormFac Q FORM 35 18.65 11.10 278 13.30 1412 13.90 12.75 -.25 -15.0 ForrestR Q FORR .80 1.7 60 50.00 36.95 39 47.00 129 48.00 45.03 -.65 +6.3 ForsightEn N FELP .13 4.73 3.28 15 3.94 78 4.05 3.78 +.19 -9.8 Forterra n Q FRTA 26 12.30 3.85 86 7.91 1048 8.66 7.81 -.75 -28.7sFortinet Q FTNT 90.50 35.44 1517 90.35 8712 91.27 85.58 +4.83 +106.8 Fortis n N FTS 1.70 5.2 38.24 30.88 165 32.57 1122 32.80 32.34 +.17 -11.2sFortive n N FTV .28 .3 86.74 66.62 11712 86.98 35790 87.64 84.37 +2.39 +20.2 FortressBio Q FBIO 5.54 1.41 378 1.57 1308 1.65 1.43 -.05 -60.7 FortB pfA Q FBIOP 2.34 12.1 24.80 14.00 7 19.26 12 19.42 18.00 +.68 -15.3 FortTrInf n N FTAI 1.32 7.3 20.13 15.45 151 18.13 445 18.25 17.58 +.51 -9.0 FortunaSlv N FSM 18 6.08 4.03 683 4.21 4157 4.50 4.09 -.07 -19.3 FBHmSec N FBHS .80 1.4 19 73.62 52.52 1086 55.26 8759 55.81 54.23 +1.14 -19.3tFortySev n Q FTSV 16.86 13.30 66 13.18 400 14.82 13.03 -.51 -12.4 ForumEn N FET 17.95 9.95 846 11.40 3154 11.55 10.25 +1.15 -26.7sForMrII un Q FMCIU 10.11 9.95 140 10.12 1669 10.12 10.00 +.13 +1.7sForwrdA Q FWRD .60 .9 30 67.50 49.88 504 68.61 1100 68.67 65.50 +3.08 +19.4 Forward h Q FORD 25 4.45 1.13 175 1.52 1164 1.63 1.45 +.01 +23.6 ForwdPh Q FWP 23.12e 9.70 1.63 21 2.87 76 3.43 2.71 -.31 -22.0 Fossil Grp Q FOSL 32.17 5.50 1863 24.49 6585 25.52 23.38 +.82 +215.2 Foster Q FSTR .16 .7 30.30 18.90 22 21.80 88 22.65 21.65 -.25 -19.7 FoundBld n N FBM 16.40 12.09 39 13.15 319 14.30 13.02 -.47 -11.1 FourCorP s N FCPT 1.10 4.2 20 27.48 21.28 327 26.27 1566 26.72 25.97 -.20 +2.2tFourSeEd n N FEDU 3.32 79.0 4 10.45 3.66 4 4.20 105 4.70 3.66 -.45 -53.3sFoxFactory Q FOXF 51 71.80 33.20 297 69.95 1366 71.80 67.10 +1.95 +80.1tFrancesca Q FRAN 8.48 3.53 2295 4.06 21283 6.22 3.53 -2.01 -44.5tFrancoN g N FNV .96 1.6 57 86.06 58.26 768 61.77 4955 63.05 58.26 +.76 -22.7 Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Continued on next page Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 8 www.sunnewspapers.net The Sun/Saturday, September 15, 2018

PAGE 60

FrankCov N FC 31.20 18.00 29 23.30 192 25.10 22.50 -1.65 +12.3sFrankElec Q FELE .48 1.0 30 50.30 37.65 137 50.35 386 50.75 48.40 +1.70 +9.7sFrankFn n N FSB .40p 20 40.35 30.80 76 40.40 507 40.40 39.55 +.60 +18.5 FrankLibInt N FLQH 28.16 23.58 24.82 1 24.82 24.64 +.27 -2.1tFrankLibEm N FLQE 35.59 29.04 17 29.73 38 29.96 29.04 +.32 -10.0 FrankLibGl N FLQD 30.47 26.92 2 28.11 4 28.20 27.75 +.16 -3.4 FrankLbGlE N FLQG 32.51 28.78 30.71 0 30.71 30.70 +.07 +.5sFrnL LoV n N FLLV 33.12 28.32 4 33.18 8 33.18 32.88 +.26 +9.5 FrnkLInvGr N FLCO 24.88 23.48 0 23.62 2 23.63 23.60 -.02 -4.7 FrnL IntO n N FLIO 31.52 27.73 28.09 0 -4.4sFrkL US Eq N FLQL 31.46 26.53 2 31.46 11 31.47 31.25 +.21 +8.8 FrkL US Sm N FLQS 30.76 24.79 0 30.63 3 30.65 30.45 +.01 +17.0 FrankRes N BEN .92 2.9 11 45.96 29.95 2336 31.92 18872 31.94 30.36 +1.78 -26.3 FrkStPrp A FSP .36f 4.4 10 11.00 7.08 268 8.15 1340 8.52 7.99 -.29 -24.1 FrkLtdDur A FTF .74 6.6 12.13 10.85 235 11.30 525 11.42 11.21 +.08 -4.5 FrkUnv N FT .47 7.0 7.36 6.55 57 6.77 216 6.80 6.76 +.01 -5.6 FranksIntl N FI .30 3.5 9.75 4.93 968 8.49 3864 8.62 8.23 +.25 +27.7 FredsInc Q FRED .24 11.2 7.63 1.30 875 2.15 46979 2.98 2.09 +.52 -46.9tFrptMcM N FCX .20 1.5 9 20.25 12.18 13675 13.69 82796 14.05 12.18 +.51 -27.8 FrghtCar lf Q RAIL .36 2.2 20.46 12.53 40 16.14 296 16.66 15.57 -.48 -5.5 FreqElec Q FEIM 10.59 7.30 122 9.20 197 9.40 7.80 +1.10 -1.7 FresenMd N FMS .51e 1.0 57.94 47.19 86 52.19 630 52.38 49.87 +2.10 -.7 FDelMnt N FDP .60 1.6 16 52.43 34.29 85 37.42 652 38.33 37.02 -.36 -21.5 Freshpet Q FRPT 38.30 14.10 385 36.40 1925 38.10 34.15 +2.00 +92.1 FriedmInd A FRD .24f 2.6 11.47 5.15 26 9.33 237 9.84 8.77 -.42 +64.3 Frontr rs Q FTR 2.40 41.5 14.24 4.52 1862 5.79 10961 5.89 5.32 +.39 -14.3 Frontlne rs N FRO .60e 6.43 3.79 170 5.23 802 5.26 5.10 +.12 +13.9 FuelTech Q FTEK 1.83 .84 135 1.34 1532 1.45 1.15 +.18 +19.6 FuelCell rs Q FCEL 2.49 1.00 796 1.06 5886 1.15 1.03 -.06 -37.6 FulgentG n Q FLGT 5.91 2.73 1 3.51 78 4.00 3.48 -.39 -19.9 FulingGbl n Q FORK 6.00 2.35 4 3.05 74 3.15 2.80 +.05 -22.8 FullHseR Q FLL 4.10 2.43 13 2.90 97 3.01 2.90 -.12 -25.4 FullerHB N FUL .62f 1.1 25 59.58 46.62 262 56.79 1669 56.91 55.01 +1.30 +5.4 FultonFncl Q FULT .48 2.7 19 19.55 15.05 558 17.65 3225 18.15 17.35 -.35 -1.4sFunko n Q FNKO 31.12 5.81 1324 20.98 13331 31.12 20.95 -7.87 +215.5 FutFintch lf Q FTFT 8.00 1.18 8 1.26 110 1.39 1.19 -.05 -69.8 FutureFuel N FF .24a 1.5 19 16.22 11.32 101 15.86 804 16.05 14.78 +1.03 +12.6tFuweiF rs Q FFHL 4.93 2.00 5 2.13 40 2.15 2.00 +.07 -27.7G -:GWilliFood Q WILC 22 7.36 5.11 2 7.00 7 7.07 6.91 -.08 -2.6sG1Thera n Q GTHX 69.57 18.04 159 67.85 1341 69.57 62.54 +6.80 +242.0 GAMCO s N GBL .08 .3 30.94 23.42 15 25.72 56 26.15 25.71 -.08 -13.3 GATX N GATX 1.76f 2.1 16 91.12 56.00 316 83.17 1144 84.88 81.42 +.09 +33.8 GATX 66 N GMTA 27.00 22.81 14 25.22 42 25.30 25.01 +.21 -4.0 GCI Lb A n Q GLIBA 55.47 41.33 285 49.56 1513 49.80 47.53 +1.96 -9.4 GCI Lb pfA Q GLIBP .13e 27.99 18.40 54 25.30 118 25.40 25.01 +.30 +11.2 GCP ApT n N GCP 53 34.79 23.85 471 25.55 2864 25.75 23.90 +.35 -19.9 GDL Fund N GDL .64 7.0 10.31 9.02 18 9.12 117 9.22 9.05 +.06 -6.3 GDS Hld n Q GDS .46p 46.18 9.73 778 34.74 4755 35.95 32.75 +.10 +54.2 GGP Inc pfA N GGPpA 1.59 6.5 25.68 23.55 24.39 -3.4 GMAC CpT N ALLYpA 2.03 7.8 26.87 25.46 130 26.18 603 26.31 26.10 -.07 +.9tGMS Inc n N GMS 17 39.98 23.50 584 23.58 2286 25.48 22.92 -.24 -37.4 GNC N GNC .80 21.3 3 10.44 2.71 5524 3.75 24379 3.80 2.78 +.91 +1.6 GP Strat N GPX 25 31.25 17.15 38 18.95 197 19.35 18.80 -.20 -18.3sGSE Sy Q GVP 17 3.80 2.35 88 3.80 409 3.85 3.37 +.35 +16.9 GSI Tech Q GSIT 8.94 6.02 17 6.40 98 6.88 6.25 -.48 -19.6 GSV Cap Q GSVC 5 9.39 4.82 66 6.98 260 7.09 6.92 -.09 +28.1 GTT Comm N GTT 62.32 29.20 831 42.95 3503 44.75 41.60 +.65 -8.5 GTY TchHl Q GTYH 10.20 9.75 429 10.15 4412 10.20 10.13 -.03 +2.2 GTY Tc un Q GTYHU 11.00 10.14 2 10.80 3 10.98 10.79 +.41 +4.7 GTY Tch wt Q GTYHW 1.49 .98 1.29 -4.4 G-III s Q GIII 23 51.20 23.19 677 46.90 3917 48.30 43.67 +2.85 +27.1sGTx Inc rs Q GTXI 25.60 7.08 190 24.12 1641 25.60 21.49 +1.93 +89.8 GW Pharm Q GWPH 164.76 96.42 189 141.18 836 144.62 137.28 -.76 +6.9tGWG Hldgs Q GWGH 4.30e 13.10 5.85 6 6.30 89 6.64 5.85 -.18 -24.3 GabCvInc N GCV .48 8.4 6.95 5.50 19 5.74 419 5.98 5.52 -.17 -2.7 GabCv pfB N GCVpB 1.50 5.7 27.14 25.49 1 26.14 9 26.20 25.97 +.12 -1.3 GabDvInc N GDV 1.32 5.5 24.97 21.44 150 23.79 716 23.98 23.70 +.15 +1.6 GabDiv pfA N GDVpA 1.47 5.7 27.49 25.26 0 25.86 8 25.94 25.77 +.02 -1.1 GabDiv pfD N GDVpD 1.50 5.8 27.31 25.36 0 25.84 3 26.00 25.72 -.05 -1.9 GabDiv pfG N GDVpG 1.31 5.2 26.17 24.10 1 25.33 9 25.33 25.06 +.20 -.1 GabelliET N GAB .60 9.2 6.65 5.87 276 6.49 2273 6.60 6.46 +.11 +4.8 GabllE pfD N GABpD 1.47 5.7 26.75 25.32 3 25.78 8 25.81 25.70 +.03 -1.2 GabllE pfG N GABpG 1.25 5.1 25.24 23.45 7 24.59 28 24.59 24.11 +.09 -.4 Gabeli pfJ N GABpJ 26.72 24.42 16 25.50 20 25.78 25.42 -.02 -.2 GabEq pfH N GABpH 1.25 5.0 25.28 22.50 3 24.82 18 24.91 24.73 +.13 -1.2 GabGSmM N GGZ 13.61 11.73 7 12.31 29 12.31 12.09 +.18 -3.4 GabGSm pfA N GGZpA 1.36 5.4 27.63 24.16 25.34 1 25.34 25.23 +.09 -.6 GabGUtil A GLU 1.20 6.0 21.96 18.00 10 19.96 139 20.31 19.70 +.29 -6.3 GabGUtil pf A GLUpA 3.00 6.8 55.40 43.66 0 44.00 1 47.75 44.00 +.07 -12.4 GabGoAn n A GGO 24.74 16.21 18.71 1 18.91 18.74 +.32 +3.7 GabGo pfA A GGOpA 45.00 42.00 0 42.32 1 42.32 42.16 +.20 -1.6 GabHlthW N GRX .52 4.8 11.02 9.12 64 10.89 256 10.96 10.67 +.11 +5.5 GabHlt pfA N GRXpA 1.44 5.6 26.52 25.02 3 25.64 7 25.66 25.35 +.11 -.7 GabHlt pfB N GRXpB 1.47 5.6 27.22 25.49 26.10 2 26.15 26.00 +.11 -.9 GabMultT N GGT .88e 9.8 10.09 8.42 56 8.96 314 9.25 8.91 +.24 -2.6 GabMT pfB N GGTpB 1.50 5.7 27.00 25.26 1 26.10 4 26.16 26.04 +.22 -.7 GabMul pfE N GGTpE 25.30 22.97 3 24.55 16 24.69 24.19 +.23 -2.2 GabMedM n Q MOGLC 100.04 99.96 100.04 GabUtil N GUT .60 10.2 7.20 5.68 144 5.87 821 5.95 5.84 +.04 -17.3 GabUt pfA N GUTpA 1.41 5.5 26.50 24.89 0 25.77 2 25.97 25.75 -.13 +.7 GabUtil pfC N GUTpC 26.18 24.54 0 25.40 7 25.87 25.34 -.20 -.2 Gafisa rs N GFA 12.99 5.12 7 5.28 40 5.40 5.21 -.06 -58.2 Gaiam A Q GAIA 22.75 11.05 80 15.70 469 17.00 15.50 -.95 +26.6 Gain Cap N GCAP .24 3.5 11 13.26 6.04 220 6.90 1187 7.44 6.86 -.40 -31.0sGalapag n Q GLPG 122.28 84.13 162 117.50 2745 122.28 97.07 +22.15 +25.3 GalectinTh Q GALT 9.49 1.28 588 5.42 2265 6.00 5.22 -.54 +62.3sGallaghr N AJG 1.64 2.2 28 74.84 59.19 545 74.89 3806 75.19 73.52 +1.13 +18.3 GalmedPh Q GLMD 15 27.06 3.61 70 13.00 389 13.30 12.71 +.36 +42.1tGamGldNR A GGN .84 18.5 5.73 4.57 852 4.55 4072 4.78 4.54 -.16 -12.7 GamGld pfB A GGNpB 1.25 5.4 25.10 22.50 1 23.24 20 23.37 23.17 -.16 -6.4tGamNRG&I N GNT .84 14.8 7.18 5.65 94 5.66 584 5.78 5.64 -.01 -15.6 GamNR pfA N GNTpA 1.30 5.4 26.27 22.77 6 23.98 22 24.13 23.80 +.19 -4.1 GameStop N GME 1.52 9.1 20.97 12.20 3001 16.79 15847 17.04 15.87 +.66 -6.5 Gam&Lsr n Q GLPI 2.52 7.3 19 38.75 32.51 1402 34.66 6202 34.94 34.39 +.17 -6.3 GamngPtrs Q GPIC .12e 11.95 8.02 1 9.20 35 10.21 8.69 +.90 -18.1 Gannett n N GCI .64 6.5 12.38 7.94 477 9.78 4546 9.89 9.49 +.14 -15.6 Gap N GPS .97 3.5 12 35.68 25.36 3121 27.78 20025 29.47 27.61 -1.16 -17.9 GardDnv n N GDI 38.00 23.84 2017 28.62 10687 28.89 25.10 +3.64 -15.6sGarmin Q GRMN 2.12 3.1 22 69.15 51.57 888 68.72 4926 69.15 67.57 +1.33 +15.4 GarrisnCap Q GARS 1.12 13.4 8 8.95 7.77 17 8.35 217 8.45 8.21 -.06 +3.0sGartner N IT 47 159.17 111.57 747 156.22 3298 159.17 151.30 +3.83 +26.9 GasLogPt N GLOP 2.09f 8.5 11 25.60 21.85 73 24.50 412 24.85 24.10 +.40 -1.0 GasLPt pfA N GLOPpA 27.24 25.30 6 26.07 48 26.23 25.96 -.09 -.1 GasLog N GLOG .56 2.9 35 22.55 15.60 227 19.00 1306 19.10 18.00 +.85 -14.6 GasLog pfA N GLOGpA 2.19 8.3 27.63 25.20 2 26.34 32 26.50 26.22 +.04 -1.0sGatesInd n N GTES 35 19.47 14.60 151 19.18 1606 19.47 18.36 +.88 +6.1 GazitGlobe N GZT .37e 4.0 9 11.00 8.78 9 9.26 125 9.46 9.07 +.11 -12.1 GeeGroup A JOB 3.68 2.00 7 2.53 51 2.68 2.42 -.01 -9.0 Gemphire n Q GEMP 11.43 .83 1753 2.17 6929 2.46 1.79 +.16 -72.7 GencoSh rs N GNK 20.07 9.75 237 13.13 992 13.38 12.49 +.65 -1.4 Gencor s Q GENC 32 18.45 12.25 7 12.45 40 12.85 12.45 -.15 -24.8sGenerac N GNRC 21 60.70 41.55 528 57.50 6480 60.70 56.60 +1.78 +16.1 GAInv N GAM 1.15e .9 37.02 32.20 21 36.52 135 36.63 36.24 +.19 +6.2 GAInv pfB N GAMpB 1.49 5.7 27.09 25.55 6 26.13 24 26.22 25.95 +.07 -1.7 GenDynam N GD 3.72 1.9 21 230.00 184.21 984 200.51 5725 200.63 194.70 +5.80 -1.4 GenElec N GE .48 3.8 25.21 11.94 69531 12.68 256951 12.75 12.23 +.40 -27.4sGenFin Q GFN 15.30 4.75 183 15.40 1558 15.40 14.35 +1.25 +126.5 GenFin pfC Q GFNCP 8.90 8.6 104.67 96.01 0 103.35 3 103.90 102.10 -.55 +2.9 GenFin 21 Q GFNSL 2.03 7.8 26.24 24.08 3 25.91 18 25.97 25.70 +.16 +2.6 GenMills N GIS 1.96 4.1 11 60.69 41.01 4856 47.75 18408 48.09 46.57 +.20 -19.5 GenMoly A GMO .51 .28 69 .38 486 .39 .37 +.00 +14.0tGenMotors N GM 1.52 4.4 46.76 33.44 13612 34.63 63956 34.75 33.44 +.72 -15.5 Gensco N GCO 51.85 22.55 407 47.10 2074 48.85 44.90 -.40 +44.9 GenesWyo N GWR 30 90.19 67.61 403 89.05 1152 89.09 87.54 +.95 +13.1 GenesisEn N GEL 2.88f 11.5 27.84 18.42 1024 25.00 3620 25.52 23.92 +1.11 +11.9 GenesisHlt N GEN .24 18.0 2.86 .60 435 1.33 2020 1.53 1.31 -.17 +74.3 GeneticT rs Q GENE 2.05 .75 43 1.08 272 1.18 1.06 +.01 -7.2 GenieEn n N GNE .30 5.5 7.17 3.82 14 5.45 127 5.54 5.35 +.10 +25.0 GenieE pfA N GNEpA .64 8.4 7.86 6.85 7.62 18 7.62 7.42 +.02 +3.8 GeniusBr n Q GNUS 4.37 2.01 8 2.22 38 2.43 2.10 +.05 -18.4 GenMark Q GNMK 9.96 3.63 97 7.91 1134 8.32 7.66 -.23 +89.7tGenoceaB Q GNCA 5.70 .52 201 .52 1956 .60 .52 -.08 -54.9sGenomic Q GHDX 65.94 26.54 280 65.05 1329 66.52 62.12 +2.60 +90.2 Genpact N G .30 20 34.79 27.83 598 30.59 2638 30.87 30.04 +.41 -3.6tGenprex n Q GNPX 19.45 2.16 320 2.38 495 2.56 2.16 +.01 -49.4 Gentex Q GNTX .44 1.9 15 25.41 18.33 3472 22.91 8543 23.69 22.77 -.56 +9.4 Gentherm Q THRM 54 49.80 30.18 143 48.30 909 48.65 46.65 +1.40 +52.1 GenuPrt N GPC 2.88 2.8 22 107.75 84.71 476 101.90 2575 102.49 101.25 +.51 +7.3 Genworth N GNW 3 4.92 2.66 3148 4.44 9617 4.62 4.42 -.09 +42.8 GeoGrp s N GEO 1.88 7.4 15 28.06 19.05 446 25.24 2577 25.58 24.44 +.29 +6.9 GeoPark N GPRK 21.88 7.56 119 18.87 1028 19.70 18.20 +.43 +90.4 GaPw 77 n N GPJA 26.14 23.01 11 24.50 111 24.64 24.25 +.20 -4.3 GeospcT hs Q GEOS 18.71 9.18 30 13.18 111 13.40 12.86 -.12 +1.6 Gerdau N GGB .02e .5 5.32 2.89 3676 3.67 46427 3.91 3.59 -.23 -1.3 GerABcp s Q GABC .60 1.6 20 39.02 32.49 18 36.70 275 37.99 36.37 -1.03 +3.9 GerNew N GF 1.23e .4 21.49 17.79 18 18.58 65 18.74 18.27 +.23 -4.4sGeronCp Q GERN 6.99 1.74 7769 5.46 64407 6.99 5.10 -.62 +203.3 GettyRlty N GTY 1.28 4.4 16 29.89 22.68 112 29.13 451 29.19 28.65 +.45 +7.3 Gevo rs Q GEVO 24.74 2.75 266 4.18 4837 4.88 4.11 +.01 -64.6 Gibraltar Q ROCK 22 46.60 28.40 142 45.80 853 46.00 44.70 +1.00 +38.8 GigCapit n N GIG 10.22 9.60 5 9.95 22 9.95 9.87 +.01 +3.2 GigaMda rs Q GIGM 4.37 2.36 80 3.02 111 3.03 2.86 +.11 -.7 GilatSatell Q GILT 9.34 5.82 9 9.22 61 9.34 9.10 -.08 +19.2 Gildan s N GIL .45 1.5 17 34.19 25.33 514 30.04 2794 30.30 28.92 +1.15 -7.0 GileadSci Q GILD 2.28 3.1 8 89.54 64.27 4913 73.38 36134 75.18 71.77 +1.73 +2.4sGlacierBc Q GBCI 1.04f 2.3 24 46.28 32.48 329 45.52 1394 46.28 45.00 -.24 +15.6 GladstnCap Q GLAD .84 8.6 10 9.92 7.80 119 9.75 581 9.87 9.68 +.05 +5.9 Gladst24 pf Q GLADN 1.50 5.8 26.14 24.60 0 25.89 26 25.89 25.30 +.58 +.2 GladstnCm Q GOOD 1.50 7.7 23.29 16.78 117 19.40 452 19.60 19.19 -.01 -7.9 GladCm pfA Q GOODP 1.94 7.3 27.25 25.25 0 26.59 2 26.59 26.22 +.6 Gladstn pfB Q GOODO 1.88 6.9 27.82 25.33 8 27.00 23 27.00 26.25 +.72 +3.5 GladCm pfD Q GOODM 1.75 6.9 26.25 24.56 0 25.52 5 25.60 25.37 +.15 -1.5 GladstInv Q GAIN .80a 6.9 16 12.26 9.00 96 11.70 555 11.93 11.55 -.02 +4.8 GldsInv pf D Q GAINM 1.56 6.2 25.78 25.07 1 25.30 3 25.33 25.22 +.01 -1.2 GladstIn pfE Q GAINL 25.55 25.14 19 25.41 121 25.49 25.35 +.03 +1.1 GladstLnd Q LAND .53 4.2 14.29 11.36 107 12.58 489 13.26 12.35 -.58 -6.3 GladLnd pfA Q LANDP 1.59 6.2 27.95 25.31 2 25.71 10 25.76 25.38 -.28 -.6 Glatfelter N GLT .52 2.6 15 23.85 15.30 170 19.63 730 19.85 18.82 +.57 -7.9 Glaukos n N GKOS 70.91 23.08 563 61.69 3169 66.08 61.13 +.18 +140.5 GlaxoSKln N GSK 2.89e 7.4 42.36 34.52 2307 39.01 10822 39.68 38.71 -.59 +10.0 GlenBurnie Q GLBZ .40 3.1 29 13.55 10.52 0 12.94 13 12.95 12.41 +.59 +17.0 GblBldT n Q GBT 68.05 26.10 943 42.05 3918 47.15 41.30 -2.55 +6.9 GblBrCopp N BRSS .36f 1.0 18 39.05 27.50 61 37.10 530 38.05 36.45 -.15 +12.1 GblEagEnt Q ENT 3.59 .87 63 2.49 815 2.63 2.07 +.05 +8.7 GlbIndem Q GBLI 24 49.91 32.22 22 35.19 174 38.50 34.23 -3.26 -16.3 GlbIndm 45 Q GBLIZ 1.94 7.6 26.21 25.02 1 25.65 11 25.80 25.60 -.05 -.8 GlbIndem 47 Q GBLIL 1.97 7.6 26.24 25.26 3 26.05 38 26.10 25.81 +.06 +.7 GlbMed n N GMRE .20p 9.83 6.34 113 9.66 456 9.69 9.30 +.31 +17.8 GlMed pfA N GMREpA 1.88 7.4 25.87 23.50 5 25.45 13 25.84 25.12 -.17 +.5 GlobNetL n N GNL .94 4.5 34 22.53 15.55 452 21.13 2047 21.52 20.80 +.15 +2.7 GlNetL pfA N GNLpA 1.81 7.2 25.97 24.06 2 25.18 10 25.60 25.12 -.05 -1.9 GlobPtrs N GLP 1.90f 10.3 21.05 15.17 29 18.50 174 18.80 17.95 +.25 +10.8sGlobPay s N GPN .04 43 129.25 92.97 420 128.59 3724 129.25 123.78 +4.87 +28.3 GlSlfStor n Q SELF .26 6.2 5.15 3.92 29 4.17 70 4.30 4.17 -.06 -9.5 GlbShipLs N GSL .40 37.0 1.94 .98 38 1.08 331 1.13 1.03 -.04 -6.9 GlbShip pfB N GSLpB 2.19 8.8 25.36 21.29 4 24.80 30 24.85 23.06 +1.20 +3.7 GlWatRs n Q GWRS .28 2.8 10.50 8.40 7 10.04 37 10.19 9.91 +.04 +7.5 GlbXNordic N GXF .83e 3.7 24.68 21.25 1 22.39 9 22.62 22.26 +.17 -1.4tGbXSpDvE N SDEM .63e 17.90 13.14 11 13.44 103 13.54 13.14 +.15 -17.4 GbXSpdvRE Q SRET 1.24 8.0 15.99 13.72 91 15.50 306 15.58 15.41 +.01 -.3 GbXUSRota N SCTO .12p 28.03 24.74 27.32 0 27.32 27.32 +.08 +3.8 GblXEffic N EFFE .16p 27.69 25.00 0 26.82 1 26.90 26.82 -.04 +.7 GblXPortgl N PGAL .36e 3.0 13.33 11.54 30 12.20 65 12.29 11.91 +.27 +2.6tGblXColum N GXG .41e 4.2 11.51 9.27 46 9.73 738 9.93 9.27 +.26 -2.9tGblXEmFtr N EMFM .40e 1.9 26.16 20.50 0 21.16 7 21.17 20.50 +.57 -11.8 GbXMLP&E N MLPX .60 4.4 14.60 11.36 82 13.53 518 13.69 13.41 +.02 -.4tGblXChMat N CHIM .24e 1.4 24.12 16.37 1 16.74 7 17.11 16.37 -.51 -19.8 GblXArg N ARGT .09e .4 38.46 24.56 87 25.25 317 25.78 24.78 -.43 -28.5 GblXSDvUS N DIV 1.93 7.6 25.98 23.43 44 25.42 253 25.48 25.27 +.12 -.7 GXSupInPf N SPFF .99 8.3 12.75 11.65 38 11.91 236 11.93 11.84 +.06 -2.1 GblXGuru N GURU .28e .9 32.95 27.63 11 32.42 29 32.54 31.85 +.61 +9.2tGbXGreece N GREK .13e 1.6 11.56 8.12 811 8.15 3507 8.54 8.11 -.08 -20.7tGblXChCon N CHIQ .12e .8 19.98 14.17 22 14.82 429 14.99 14.17 -.26 -20.6 GblXSocM Q SOCL 39.03 30.62 20 31.88 200 32.08 30.71 +.56 -3.2 GblX MLP N MLPA .90e 9.2 10.88 8.14 154 9.83 1449 9.93 9.72 +.05 -.3 GblXFertil N SOIL .25e 2.3 11.01 9.61 10.67 12 10.74 10.51 +.25 +1.3 GblXChiEn N CHIE .41e 3.3 13.77 10.98 0 12.56 1 12.57 12.40 +.11 +10.6 GblXSupDv N SDIV 1.42e 6.7 22.60 20.09 409 20.33 1190 20.48 20.18 +.09 -6.7tGlbXChiFn N CHIX .34e 2.1 21.04 15.69 12 16.23 166 16.51 15.69 +.08 -9.8 GbXSEAsia N ASEA .42e 2.6 18.44 15.14 0 16.15 9 16.15 15.53 +.37 -5.0 GblXPakist N PAK 15.14 10.21 17 10.61 181 10.84 10.54 -.14 -14.3tGblXChiInd N CHII .35e 2.6 16.58 12.94 0 13.26 5 13.30 12.94 +.19 -13.2 GblXNorway N NORW .83e 5.7 14.95 12.71 30 14.55 205 14.71 14.13 +.56 +10.8tGbXNsChiT Q QQQC .07e .3 34.11 24.30 3 25.90 33 25.96 24.30 +.33 -16.2 GblXScUS n N SCIU 33.30 29.20 19 33.24 114 33.26 32.95 +.34 +7.5 GblXScEu n N SCID 29.75 26.35 0 27.07 3 27.10 26.80 +.51 -2.3 GblXScAs n N SCIX 27.08 24.26 24.82 3 24.82 24.29 +.56 -4.2 GblXScJp n N SCIJ 33.72 28.93 29.34 5 29.36 29.01 +.41 -7.4 GbX Auto n Q DRIV 15.78 14.15 3 14.67 20 14.70 14.30 +.26 -4.0 GbX US pf n N PFFD 26.22 23.70 20 24.38 344 24.48 24.25 +.01 -2.0tGbXNigeria N NGE .31e 1.8 27.10 16.60 5 17.13 113 18.30 16.60 -1.10 -21.1 GbX US Inf N PAVE 17.80 14.63 32 17.27 120 17.37 16.96 +.21 +2.9sGblFound n N BOSS 20.84 16.08 3 20.81 14 21.00 20.37 +.36 +20.2 GblX SupDv Q EFAS 19.06 16.68 1 16.89 6 17.02 16.85 +.21 -6.7 GblXYldco Q YLCO .51 4.2 12.89 11.36 12.14 10 12.15 11.92 +.21 -3.6 GblX Rob n Q BOTZ 27.42 21.08 783 22.66 2915 22.66 21.83 +.60 -4.4sGlbXCon ef Q KRMA 21.32 17.69 3 21.32 19 21.35 21.01 +.31 +9.8sGblXMilTh Q MILN 23.75 17.84 19 23.65 95 23.82 23.26 +.41 +22.8sGbX Longv Q LNGR 22.37 18.69 2 22.15 11 22.39 21.73 +.32 +13.9 GlX Intrn n Q SNSR 21.41 18.61 25 20.53 97 20.65 20.10 +.17 +3.4 GbX HlthW Q BFIT 19.83 15.90 1 19.62 11 19.75 19.45 +.50 +17.8 GblXSupdiv Q ALTY 1.25 8.2 16.00 14.06 5 15.22 38 15.39 15.10 +.10 -.5 GlX Fintc n Q FINX 29.32 20.25 197 28.98 1332 29.07 28.22 +.73 +32.0tGlbXCop rs N COPX .43e 2.1 29.34 19.85 12 20.83 88 21.25 19.85 +.45 -23.8tGlbXSilv rs N SIL 35.58 22.70 41 23.60 797 24.30 22.70 +.03 -27.7 GlbXLith rs N LIT 41.21 30.72 116 32.00 796 32.03 30.79 +1.02 -17.4tGbX Gold rs N GOEX 24.36 17.51 1 18.34 31 18.51 17.51 +.36 -21.3 GbXUran rs N URA 16.36 11.81 136 12.58 830 12.75 12.14 +.40 -16.4 GlXCatholc Q CATH 36.22 30.65 16 36.08 73 36.08 35.62 +.43 +9.6 GlblScape A GSB .06 1.5 22 4.35 3.20 106 4.01 289 4.07 3.92 +.06 +13.0 Globalstar A GSAT 1.89 .40 1080 .52 7323 .53 .49 +.00 -60.5 GlobantSA N GLOB 61 66.41 34.82 182 59.17 889 60.44 57.83 -.28 +27.4 GlobusM rs Q GLBS 2.26 .28 33 .38 451 .42 .36 -.01 -66.9 GlobusMed N GMED 45 57.55 28.36 437 53.25 1774 53.97 52.17 +.37 +29.6 Glowpoint A GLOW .65 .15 581 .19 1542 .20 .16 +.00 -47.2 GluMobile Q GLUU 7.80 3.02 946 7.60 6740 7.63 7.26 +.26 +108.8 GlycoMim Q GLYC 26.05 10.25 250 13.86 1169 15.04 13.73 -.46 -17.5sGoDaddy n N GDDY 84.45 42.54 1155 83.78 6856 84.67 80.21 +3.43 +66.6 Gogo Q GOGO 14.76 3.52 1480 4.97 7758 5.21 4.27 +.68 -55.9tGolLinhs s N GOL 14.48 4.44 533 4.54 3686 5.14 4.43 -.88 -48.2 GolLNGLtd Q GLNG .50f 2.0 35.54 19.32 691 25.23 3882 26.38 24.92 +.03 -15.4 GolLNGPt Q GMLP 2.31 17.9 23.46 12.71 217 12.91 1332 13.23 12.74 +.12 -43.4 GolrLNG pf Q GMLPP 2.19 8.6 26.70 24.22 8 25.41 83 25.43 25.21 +.11 -2.3tGoldFLtd N GFI .02e .8 4.54 2.20 4726 2.36 25685 2.41 2.20 +.01 -45.1 GoldResrc A GORO .02 .4 63 7.33 3.52 254 5.04 1706 5.18 4.73 +.11 +14.5 GoldStdV g A GSV 2.01 1.15 226 1.50 900 1.53 1.42 +.02 -14.3tGoldcrp g N GG .24 2.3 14 15.55 9.89 11832 10.23 46087 10.43 9.89 -.02 -19.9 GoldBull n Q DNJR 9.46 4.40 10 7.62 42 8.30 7.11 +.02 +60.7 GoldenEnt Q GDEN 25 34.75 22.55 382 26.50 2563 27.38 23.02 +2.29 -18.8 GoldenMin A AUMN .61 .21 210 .23 960 .25 .22 -.01 -46.8 GoldenOc rs Q GOGL .40 4.4 25 9.94 7.00 124 9.17 473 9.20 8.66 +.35 +12.5 GoldStr g A GSS 7 .92 .56 359 .73 2982 .74 .70 +.02 -18.1 GldFld A GV 13 6.38 3.60 106 4.85 694 4.90 4.65 +.15 -1.0 GoldS pfJ N GSpJ 1.38 5.3 27.74 25.36 49 25.83 258 25.95 25.67 +.12 -2.6 GS BDC n N GSBD 1.80 8.2 12 23.10 18.78 67 21.91 252 22.13 21.71 -.01 -1.2 GS ActbtInt N GSIE 32.48 28.41 131 29.18 1381 29.25 28.65 +.61 -2.7tGS ActEM N GEM 39.44 31.06 85 32.07 949 32.22 31.06 +.33 -10.4 GS ActEur N GSEU .60e 33.94 29.73 2 30.47 126 30.64 30.09 +.54 -3.9 GS ActJpn N GSIY 36.02 31.09 2 32.89 8 32.92 32.12 +.83 -2.2 GS US LgC N GSEW 46.65 40.58 1 46.45 38 46.58 45.98 +.48 +6.8 GS HYBd n N GHYB 50.32 48.01 1 48.75 5 48.79 48.55 +.23 -1.6 GS CpBd n N GIGB 50.30 47.71 5 48.04 33 48.12 47.91 +.12 -4.3sGS ActLgC N GSLC 58.98 49.26 142 58.91 802 58.99 58.21 +.67 +10.4 GS 0-1Yr n N GBIL 105.09 99.91 87 100.07 587 100.09 100.03 +.05 +.1 GS Indus n N GVIP 58.50 50.14 6 57.93 21 58.41 56.90 +.85 +9.4 GS SCap n N GSSC 49.66 39.92 6 49.04 21 49.17 48.70 +.11 +13.2 GSCI37 N GSC 28.00 17.55 26.68 1 26.71 26.00 +.72 +11.3 GoldmanS N GS 3.20f 1.4 18 275.31 218.89 2172 229.24 13550 235.50 227.30 -4.67 -10.0 GoldS pfK N GSpK 1.59 5.9 29.55 26.63 29 26.96 170 27.05 26.79 +.14 -5.6 GoldS pfN N GSpN 28.34 25.95 46 26.26 263 26.34 26.13 +.02 -5.7 GoldS pfB N GSpB 1.55 5.9 27.40 25.20 4 26.40 38 26.88 26.14 -.15 +2.0 GoldS pfC N GSpC 1.02 4.4 25.27 21.52 22 23.49 57 23.81 23.34 -.16 +3.3 GoldS pfA N GSpA .96 4.2 23.97 21.25 16 22.72 138 23.06 22.57 -.06 +.8 GoldS pfD N GSpD 1.02 4.5 23.52 21.46 79 22.62 380 23.00 22.55 -.22 +.1 GS MLPEn N GER .64 9.8 7.29 5.25 143 6.56 756 6.67 6.45 +.14 +6.7 GS MLPInc N GMZ 1.38 14.8 10.33 7.55 89 9.30 472 9.47 9.14 +.21 +4.0 GolubCap Q GBDC 1.28a 6.9 13 19.47 17.35 112 18.64 842 18.88 18.49 +.05 +2.4 GoodTimes Q GTIM 5.25 2.25 9 4.75 135 5.20 4.65 -.20 +79.2 GoodrPet n A GDP 15.75 8.75 19 13.21 194 13.60 11.99 +.16 +21.1 Goodyear Q GT .56 2.4 8 36.07 20.75 3120 23.64 15594 24.22 22.49 -.08 -26.8sGoosehIn n Q GSHD 38.18 10.78 84 36.43 742 38.18 31.19 +4.86 +131.3 GoPro Q GPRO 11.89 4.42 2864 6.21 9929 6.57 6.05 -.22 -18.0sGordPoin n Q GRAQ 9.88 9.70 200 9.85 883 9.88 9.85 -.02 +1.5 GordPoi un Q GPAQU 10.40 9.97 10.40 1 10.40 10.40 +.03 +4.0sGores III un Q GRSHU 10.40 10.12 11 10.18 224 10.40 10.12 +.03 +.3sGorsHl A n Q GSHT 10.50 9.85 656 10.45 3233 10.50 10.31 +.11 +5.1 GormanR N GRC .50 1.4 32 38.07 26.53 35 36.85 217 36.98 35.39 +.31 +18.1 GovPrpIT Q GOV 1.72 10.2 28 19.60 11.87 555 16.89 2755 17.08 16.63 +.24 -8.9 GovPrpIT46 Q GOVNI 1.47 5.8 26.37 24.28 8 25.17 60 25.37 25.11 -.03 -2.6 vjGrace N GRA .96 1.3 21 77.37 58.48 259 71.62 2246 71.86 69.65 +1.63 +2.1 Graco s N GGG .53 1.1 15 49.69 38.72 649 48.15 2743 48.32 46.46 +1.32 +6.5 GrahamCp N GHM .40f 1.4 20 28.98 17.97 14 27.84 69 28.61 26.74 +.53 +33.0 GrahamH s N GHC 5.32 .9 21 625.45 536.90 18 571.60 69 574.05 549.75 +11.10 +2.4 Graingr N GWW 5.44 1.5 25 372.06 163.86 495 355.61 2636 361.54 349.27 +6.32 +50.5 Grmrcy pfA N GPTpA 1.78 7.0 27.76 24.41 5 25.51 13 25.85 25.43 +.02 -5.3 GrmPrTr rs N GPT 1.50 5.5 31.26 21.12 790 27.40 4712 27.44 27.38 -.01 +2.8 GranTrra g A GTE 3.61 1.98 805 3.51 6636 3.59 3.17 +.29 +30.0 GranaMon N GRAM .25e 9.2 5.15 2.25 2 2.71 128 2.86 2.43 -.12 -4.9 GrCanyEd Q LOPE 24 123.30 80.44 364 111.08 1808 118.00 110.68 -6.15 +24.1 GraniteC N GVA .52 1.2 31 68.58 40.76 390 45.20 1908 46.17 44.64 +.45 -28.7 GranitPnt n N GPMT 1.60f 8.3 58 19.33 16.15 320 19.26 1531 19.32 18.91 +.25 +8.6sGraniteRE N GRP/U 2.30 44.00 36.24 2 43.89 6 44.24 42.58 +1.53 +12.3 Gran Gld n N BAR 136.05 117.15 32 119.15 175 120.94 118.61 -.24 -8.6 GranCom n N COMB 27.39 24.54 5 24.66 32 25.02 24.65 -.11 -5.8 GranSP n N COMG 32.29 24.96 9 29.37 31 29.88 29.21 +.39 +6.1 GrphTInt n N EAF .15e .8 24.36 14.44 1026 18.03 6233 18.45 17.00 +.71 +16.3 GraphPkg N GPK .30 2.1 15 16.74 12.93 2009 14.44 15013 14.50 14.07 +.39 -6.5 Gravity s Q GRVY 17 54.49 10.31 24 20.10 102 20.43 16.60 +1.77 -57.5 GrayTelev N GTN 13 17.80 10.70 250 17.00 1994 17.18 16.35 +.50 +1.5 GrayTvA N GTN/A 23 16.00 9.50 0 15.45 2 15.75 15.45 -.05 +7.7 GrtAjax n N AJX 1.20 8.7 9 14.69 12.27 28 13.75 142 13.81 13.56 +.02 -.5 GrtAjx24 n N AJXA 26.37 24.54 0 25.67 4 25.67 25.25 +.02 +1.1 GrElCp hn Q GECC 1.00 10.6 11.00 8.76 66 9.46 274 10.07 9.25 -.36 -3.9 GrElm22 n Q GECCL 1.63 6.4 26.97 24.75 3 25.52 12 25.74 25.50 -.22 +.3 GrElm25 n Q GECCM 1.69 6.7 25.58 24.10 3 25.14 15 25.30 24.96 +.20 +2.7 GrElm hn Q GEC 4.40 2.88 15 3.15 187 3.40 2.95 +.15 -22.2sGrLkDrge Q GLDD 5.95 4.10 85 5.85 923 5.95 5.75 +.10 +8.3 GtPanSilv g A GPL 1.45 .78 136 .83 1109 .87 .82 +.01 -35.4 GrtSoBc Q GSBC 1.12 2.0 16 61.65 48.10 50 57.15 112 60.30 56.50 -2.20 +10.6 GrtWstBcp N GWB 1.00 2.3 17 46.03 35.11 148 43.06 817 44.41 42.29 -1.08 +8.2 GreenBncp Q GNBC .40 1.7 18 25.15 19.55 93 23.45 584 24.05 22.95 -.35 +15.5 GreenBrick Q GRBK 14 12.50 8.90 49 10.00 445 10.25 9.70 -11.5sGreenDot N GDOT 43 87.17 46.45 732 90.93 1908 91.51 84.09 +5.56 +50.9 GreenPlns Q GPRE .48 2.7 88 21.90 15.25 396 17.65 2581 17.90 16.55 +.65 +4.7 GrnP LP n Q GPP 1.90 12.0 9 20.39 15.04 24 15.80 144 15.80 15.05 +.45 -15.5 Greensky n Q GSKY 27.02 14.49 429 19.83 6327 21.70 19.04 +.83 -15.1tGreenTrH n N GHG 25.10 10.27 648 11.09 1632 11.50 10.27 -.21 -14.4 GreenbCos N GBX .92f 1.6 13 60.90 42.05 192 58.50 1534 59.10 57.00 +1.90 +9.8 GrCB NY s Q GCBC .40f 1.2 26 38.00 25.35 2 34.10 10 35.00 33.90 -.05 +4.6 Greenhill N GHL .20 .7 33.45 13.80 251 27.05 1350 27.35 25.80 +1.05 +38.7 GreenlAc rt Q GLACR .69 .31 113 .38 623 .38 .37 +5.6 GreenlAc un Q GLACU 11.17 10.08 10.23 4 10.28 10.23 +.02 +1.1 GreenlAc n Q GLAC 9.70 9.63 7 9.67 157 9.70 9.67 -.03 +.1tGreenlight Q GLRE 23.00 11.25 124 12.20 1452 12.30 11.25 +.10 -39.3tGreenpro n Q GRNQ 22.70 2.71 5 3.28 73 5.17 2.71 -2.19 -85.1 Greif A N GEF 1.76f 3.1 17 65.60 47.97 146 57.29 721 57.57 55.30 +1.67 -5.4 Greif B N GEF/B 2.64e 4.5 13 71.95 52.50 16 58.90 80 59.30 56.80 +1.71 -15.1 GrdsmHld n Q GSUM 13.99 3.68 36 6.00 143 6.05 5.53 +.24 -34.4 Griffin Q GRIF .40f 1.1 46.50 33.95 1 37.62 16 40.35 37.62 -2.22 +2.5 Griffon N GFF .28f 1.5 19 24.50 16.80 146 18.20 733 19.00 17.60 -.65 -10.6tGrifolsSA s Q GRFS .46e 2.3 25.18 19.94 1612 20.07 6214 20.69 19.85 -.07 -12.4 GrinrdSh n Q GRIN 20.50 7.53 4 8.00 15 8.70 8.00 -.57 -52.9 Group1 N GPI 1.00 1.3 10 84.47 59.72 145 75.17 1256 75.68 72.16 +2.36 +5.9tGroupon Q GRPN 5.99 3.72 9523 4.00 46163 4.05 3.72 -.02 -21.6sGrubHub N GRUB 147.72 49.60 929 146.11 5482 149.35 138.09 +4.19 +103.5 GAeroPac N PAC 3.21e 2.0 111.60 82.19 49 105.99 292 108.20 99.27 +4.56 +3.1sGpAeroCN Q OMAB 1.71e 3.2 22 55.44 37.45 87 54.00 457 55.44 50.75 +2.12 +30.2sGpoASur N ASR 3.31e 212.70 152.41 33 203.05 283 212.70 182.20 +15.31 +11.3 GpoAvalAc N AVAL .40 5.1 9.51 7.40 211 7.88 1339 7.98 7.57 +.25 -7.3 GrpoFin Q GGAL .36e 1.7 73.45 18.30 862 21.40 5420 24.05 20.65 -2.29 -67.5tGpoSimec A SIM 11.64 8.20 1 8.60 21 8.75 8.20 -.10 -8.0 GpSuprvi n N SUPV 33.85 4.91 1364 6.94 7016 7.99 6.71 -.90 -76.3 GpTelevisa N TV 25.34 14.20 1181 18.54 6287 18.63 17.12 +.76 -.7tGuangRy N GSH .63e 2.9 37.43 20.59 25 21.06 97 21.14 20.59 -.21 -36.9 GuarntyBc Q GBNK .65 2.2 18 35.20 25.28 95 29.70 536 30.55 29.30 -.70 +7.4 GuarBcs n Q GNTY .56 1.7 21 37.36 28.00 47 33.12 189 33.71 32.12 +.73 +8.1 GuarFBc Q GFED .48 2.0 35 25.00 20.41 2 24.55 12 25.00 23.16 -.35 +9.9 Guess N GES .90 4.0 26.95 14.17 652 22.35 3831 23.06 21.96 +.40 +32.4 GuggBAB N GBAB 1.66 7.6 23.24 20.97 22 21.74 116 21.93 21.68 +.09 -4.4 Gug 27Cp n N BSCR 20.12 19.11 19.23 -3.8 GugCrdAllo N GGM 2.18 9.7 23.88 21.08 13 22.36 144 23.04 22.33 +.06 +2.0 GugSPEW N RSP 1.31e 1.3 107.44 93.77 98.14 -2.9 GugRus50 N XLG 3.03e 1.6 204.48 175.79 184.20 -3.1 GugEnhEq N GPM .96 10.9 9.42 7.72 188 8.78 1012 9.10 8.77 +.05 -1.3 GugChRe N TAO .40e 1.3 33.38 27.28 30.32 +5.7 GugDJIADv N DJD .02p 36.38 31.11 32.96 -3.5 GugBlt23CB N BSCN .65 3.2 21.19 20.20 20.32 -2.4 GugB20HY N BSJK 1.30e 5.3 24.97 23.91 24.21 -1.3 GugGlDiv N LVL .52e 4.8 11.80 10.71 10.89 -3.9 GugStrOp N GOF 2.19 10.0 22.39 18.80 183 21.91 798 22.24 21.86 -.08 +1.5sGuidewire N GWRE 106.85 70.06 1203 107.31 6001 107.45 95.35 +11.01 +44.5 GulfIsland Q GIFI .04 .4 13.95 6.90 54 9.95 161 10.05 9.15 +.65 -25.9 GulfRes Q GURE 2 1.93 1.05 1 1.11 54 1.14 1.07 +.02 -24.2 GlfmrkOf n A GLF 39.00 17.80 10 36.40 71 37.50 34.49 +27.8 GulfportE Q GPOR 5 15.08 8.11 3350 10.72 15076 11.25 10.07 +.40 -16.0 Gyrodyne n Q GYRO 2.50e 22.84 18.91 1 21.10 5 21.16 20.30 +.77 +5.1H -:H&E Eqp Q HEES 1.10 3.1 11 44.24 25.14 128 35.08 998 35.49 33.02 +2.34 -13.7 HCA Hldg N HCA .35p 20 138.18 71.18 979 133.63 7869 134.73 130.18 +1.16 +52.1 HCI Grp N HCI 1.50 3.7 44.25 28.70 40 40.66 271 40.96 39.85 -.08 +36.0 HCP Inc N HCP 1.48 5.6 15 30.55 21.48 1896 26.30 9186 27.03 26.12 -.15 +.8 HD Supply Q HDS 12 46.29 32.23 2417 42.71 13448 44.17 42.47 +.17 +6.7 HDFC Bk N HDB .37e .4 112.10 89.07 453 97.01 3095 98.08 93.97 -1.15 -4.6 HECO pfU N HEpU 1.62 6.2 28.05 25.05 1 26.37 2 26.39 26.29 +.09 -.3 HF Foods n Q HFFG 15.70 9.75 23 14.60 193 15.26 13.76 +.27 +48.1 HFF Inc N HF 1.80e 20 51.74 32.99 158 45.93 744 46.59 44.96 +1.13 -5.6 HL Acqui n Q HCCH 10.47 9.51 1 9.58 2 10.00 9.52 +.3 HL Acq un Q HCCHU 10.43 10.05 4 10.22 4 10.31 10.22 -.15 +1.5 HMG A HMG 16.33 8.94 1 14.45 2 15.65 14.25 -.95 +15.7 HMN Fn Q HMNF 19 21.90 17.08 2 20.55 5 20.90 20.50 -.15 +7.6sHMS Hldgs Q HMSY 84 33.84 11.01 616 33.76 2612 33.85 32.43 +1.21 +99.2 HNI Corp N HNI 1.18 2.7 21 45.40 31.16 179 43.06 622 43.69 42.44 +.27 +11.6 HP Inc N HPQ .56f 2.2 9 25.28 19.10 5405 25.04 46485 25.15 24.35 +.47 +19.2tHSBC N HSBC 1.50e 3.4 55.89 42.46 1331 43.55 7015 43.67 42.46 +.73 -15.7 HSBC prA N HSBCpA 1.55 6.0 26.62 25.52 48 25.69 285 25.83 25.62 -.5 HTG Mol h Q HTGM 5.83 1.65 545 4.00 3395 4.75 3.88 -.65 +97.0 HV Bcp n Q HVBC .50e 18.50 13.75 2 15.06 5 15.80 15.06 -.75 -1.0 HabitRest Q HABT 94 18.30 8.10 216 16.05 1921 17.30 15.10 -.85 +68.1 HackettGp Q HCKT .34f 1.7 19 20.59 13.80 75 19.85 531 19.99 19.42 +.33 +26.4sHaemonet N HAE 113.61 41.54 383 114.45 2010 114.77 109.30 +2.43 +97.1 Hailiang n Q HLG 88.92 17.11 20 67.98 83 71.08 65.11 -2.74 +50.4 Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Continued on next page Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 9 www.sunnewspapers.net The Sun/Saturday, September 15, 2018

PAGE 61

HainCels lf Q HAIN 44.37 25.41 1332 27.69 6918 29.42 27.32 -1.23 -34.7 HalconRes wt N HK/WS 1.08 .38 .80 +21.2 HalconRs n N HK 9.07 3.56 4965 4.80 22921 4.90 4.56 +.25 -36.6 HalladorE Q HNRG .16 2.7 7 7.98 4.79 28 5.84 228 6.01 5.73 -.03 -4.1 Hallibrtn N HAL .72 1.9 57.86 35.75 8757 38.63 50436 39.00 36.28 +1.83 -21.0 HallmkFn Q HALL 11.83 8.62 14 10.66 187 11.04 10.19 -.12 +2.2 Halozyme Q HALO 33 21.48 12.86 675 17.14 3071 17.65 16.82 -.16 -15.4 HamiltnBc Q HBK 16.20 13.50 0 14.35 2 14.35 14.25 +.05 -6.8 HamBchBr N HBB .34 1.4 41.00 20.97 20 23.61 115 25.46 22.94 -.94 -8.1 HamilLa n Q HLNE .85 1.8 47 54.59 22.67 232 46.52 2392 50.00 45.51 -1.79 +31.4 HancJaf n Q HJLI 5.64 1.95 17 2.24 109 2.44 2.11 -.00 -57.2 HancFinOp N BTO 1.48 4.0 41.00 32.28 52 37.35 214 38.73 37.00 -.97 -5.0 HanJS N JHS .87e 6.5 15.12 12.97 13 13.39 73 13.59 13.34 +.06 -9.8 HanJI N JHI 1.45e 9.0 18.46 15.85 6 16.18 45 16.57 16.18 +.03 -7.5 HanPrmDv N PDT 1.08a 6.7 17.33 14.50 52 16.19 379 16.40 15.95 +.03 -5.5 HanPfEq N HPI 1.68 7.5 22.85 19.73 39 22.32 149 22.57 22.17 +.28 +4.2 HanPfd2 N HPF 1.68 7.8 21.94 19.39 27 21.55 153 21.90 21.37 +.26 +.3sHanPfd3 N HPS 1.47 7.7 19.19 16.80 18 18.94 223 19.19 18.81 +.28 +1.0 HanTxAdv N HTD 1.45 6.2 26.04 21.00 77 23.35 334 23.55 23.25 +.20 -5.3 HancWhit Q HWC .96 1.9 17 56.40 42.30 421 50.15 1791 51.65 48.80 -1.10 +1.3 HancWht 45 Q HWCPL 1.49 5.8 26.67 25.00 2 25.68 15 25.68 25.22 +.42 -1.5 Hanesbds s N HBI .60 3.4 9 25.73 16.38 3494 17.69 19461 18.00 17.43 +.09 -15.4 HanmiFin Q HAFC .96 3.6 14 33.10 24.25 101 26.35 992 26.93 25.55 -.10 -13.2 HannArms N HASI 1.32 6.2 33 25.28 17.33 149 21.28 1077 21.73 21.16 -.13 -11.6 HanoverIns N THG 2.16 1.9 63 131.44 93.54 388 115.39 1373 122.05 115.06 -5.85 +6.8 HanovIns53 N THGA 1.59 6.3 25.90 25.02 8 25.26 39 25.57 25.13 +.01 -.2 Hanwha rs Q HQCL 21 9.25 5.40 14 8.45 181 8.50 8.10 -.02 +20.4 HarbrOne n Q HONE 63 20.19 16.25 13 19.49 116 19.80 19.21 +.08 +1.7 HarleyD N HOG 1.48 3.3 15 56.50 39.34 1653 44.27 7243 45.09 43.78 -.10 -13.0 Harmonic Q HLIT 5.65 2.80 322 5.33 890 5.35 5.13 +.03 +26.8 HarmonyG N HMY .05 2.53 1.43 2430 1.77 13812 1.83 1.68 -.02 -5.3 HarrisCorp N HRS 2.74f 1.7 29 170.54 122.61 435 164.72 2458 165.08 160.00 +4.54 +16.3sHarsco N HSC .20m .7 76 29.30 15.55 504 29.55 1946 29.60 27.85 +1.35 +58.4 HarteHk rs N HHS 12.16 6.76 4 7.59 31 7.96 7.31 +.04 Hrt TotR n N HTRB 40.25 38.76 0 38.99 0 38.99 38.99 -.03 -2.7 HrtMuOp n N HMOP 42.46 39.53 1 39.58 4 39.62 39.58 -.05 -1.5 HartfFn42 N HGH 1.97 6.9 31.34 28.21 1455 28.40 1789 28.50 28.31 -2.9tHartfdFn N HIG 1.20f 2.4 17 59.20 48.79 1795 49.84 11041 49.98 48.79 +.25 -11.4 HartfFn wt N HIG/WS 53.33 47.42 51.29 -.5 HrvrdBio Q HBIO 6.70 2.95 106 5.60 533 5.89 5.50 +.05 +69.7 HarvCapCr Q HCAP 1.14a 10.1 8 13.92 9.90 20 11.25 64 11.40 11.10 +.04 +2.6 HarvCr22 n Q HCAPZ 1.53 6.0 27.50 24.89 4 25.35 8 25.53 25.27 +.07 -.4 Hasbro Q HAS 2.52 2.4 65 107.58 79.00 1220 105.59 4584 105.93 101.21 +4.59 +16.2 Haverty N HVT .72 3.2 23 27.23 17.70 45 22.65 340 22.90 21.80 +.70 HavertyA N HVT/A .38a 1.7 17 27.10 18.00 22.20 0 22.65 22.20 +.55 -4.9 HawaiiEl N HE 1.24 3.5 24 38.72 31.72 333 35.41 1618 36.01 35.03 -.45 -2.0 HawHold Q HA .48 1.2 6 44.25 32.40 392 38.75 2273 39.70 38.10 -.35 -2.8 Hawkins Q HWKN .88 2.1 21 42.85 30.55 21 41.45 107 41.95 39.35 +.60 +17.8sHawthornB Q HWBK .40 1.7 18 23.75 18.37 9 23.60 32 24.25 22.40 +.25 +18.3 HaymkAc n Q HYAC 9.85 9.50 9.78 10 9.78 9.78 -.02 +2.3 HaymkA un Q HYACU 10.43 9.88 10.40 202 10.40 10.40 -.03 +5.1 HaynesIntl Q HAYN .88 2.5 45.14 29.82 46 35.34 271 36.56 33.89 -.89 +10.3 Hc2 Hldgs N HCHC 1.29 7.79 4.39 87 6.03 641 6.19 5.96 -.09 +1.3 HlthCSvc Q HCSG .78f 1.8 56.20 35.04 383 42.58 2191 43.19 40.96 +1.11 -19.2 HlthInsInn Q HIIQ 40 57.03 12.65 275 52.95 1425 56.85 50.00 -2.95 +112.2 HlthcrRlty N HR 1.20 4.0 47 34.26 26.09 720 29.91 3504 30.50 29.84 -.13 -6.9 HlthcreTr N HTA 1.22 4.5 53 31.87 24.06 1301 27.35 5881 27.98 27.17 -.27 -9.0sHealthEqty Q HQY 97 97.94 42.92 12311 94.70 14982 99.99 90.35 -2.37 +103.0 HlthStrm Q HSTM 1.00e 75 31.86 21.15 84 31.43 390 31.48 30.44 +.33 +35.7 HrtlndEx Q HTLD .08 .4 22 25.22 17.38 213 20.78 1691 21.51 20.45 -.08 -11.0 HeartFn Q HTLF .56f .9 20 61.95 43.05 96 60.55 588 61.05 59.30 -.40 +12.9 HeatBio rs Q HTBX 7.89 1.09 79 1.86 672 1.96 1.82 -.10 -51.4 HebronTc n Q HEBT 3.75 1.25 4 1.37 9 1.42 1.34 -.07 -47.9tHeclaM N HL .01e .4 5.42 2.59 3434 2.83 24483 3.03 2.59 +.12 -28.7 HeclaM pfB N HLpB 3.50 6.5 61.99 51.27 53.52 0 +1.0 Heico s N HEI .13 97.32 67.28 462 93.61 1885 93.96 92.34 +.74 Heico A s N HEI/A 60 79.00 56.80 143 77.05 1106 77.70 75.33 +.55 HeidrkStr Q HSII .52 1.4 45.29 18.15 118 37.15 745 41.40 37.10 -4.10 +51.3 HelenTroy Q HELE 16 128.05 81.10 161 124.85 854 127.33 124.20 -1.75 +29.6 HeliosM rs Q HMNY 9714.50 .01 38494 .02 322136 .02 .02 -.00 -100.0 Helius Med n Q HSDT 13.20 7.47 22 9.82 130 10.51 9.71 -.47 +25.7 HelixEn N HLX 5 10.42 5.44 1446 9.01 4702 9.29 8.81 +.14 +19.5 HelmPayne N HP 2.80f 4.3 75.02 45.30 1034 65.31 5185 66.76 62.95 +2.53 +1.0sHemisMda Q HMTV 14.00 10.50 17 13.95 108 14.10 13.55 +.20 +20.8 Hemisphrx rs A HEB .65 .15 561 .23 1343 .28 .21 -.03 -33.5tHennesAd s Q HNNA .40 2.9 7 20.00 12.95 18 13.98 50 14.15 12.95 +.17 -15.5 HennCap n A HCAC 11.00 9.75 26 10.15 106 10.25 10.14 +.01 +3.6sHennCap un A HCAC/U 11.53 10.07 1 11.61 1 11.61 11.22 +.31 +12.0 HSchein s Q HSIC 32 89.34 62.56 884 83.39 4304 83.64 79.23 +3.21 +19.3 Herbalif s N HLF 24 60.41 32.13 687 55.62 5057 56.29 54.01 +1.19 HercHld n N HRI 72.99 44.02 358 51.80 1345 52.99 49.92 +2.26 -17.3 HercTGC N HTGC 1.24 9.4 11 13.97 11.55 305 13.16 2482 13.30 13.01 -.09 +.3 HercTG 24 N HTGX 1.56 6.2 25.77 25.01 4 25.26 67 25.47 25.15 -.05 -1.4 HrtgeCo Q HTBK .44 2.9 18 18.10 13.03 163 15.18 744 15.82 15.08 -.52 -.9sHrtgeFn Q HFWA .60 1.6 26 37.40 26.05 177 37.10 948 37.40 36.33 +.50 +20.5 HeritageIns N HRTG .24 1.5 19.15 10.53 241 15.57 899 15.80 14.75 +.30 -13.6 HeritCryst Q HCCI 31 25.20 17.10 30 21.65 477 22.85 21.10 -.65 -.5 HernTher h Q HRTX 42.90 14.40 868 34.65 5348 38.50 33.30 -2.40 +91.4 Hersha pfC N HTpC 1.72 7.0 25.79 23.82 2 24.68 18 24.80 24.62 -.26 -1.8 Hersha rs N HT 1.12 4.8 30 24.16 16.60 253 23.11 1562 23.78 22.77 -.59 +32.8 Hersha pfD N HTpD 1.63 6.8 25.94 22.61 9 23.91 79 24.00 23.56 +.38 -3.0 Hersha pfE N HTpE 25.88 22.66 2 23.93 44 23.98 23.49 +.39 -3.3 Hershey N HSY 2.89f 2.7 23 115.82 89.10 921 105.97 5640 106.76 103.39 +2.33 -6.6 HertzGl N HTZ 27.27 13.40 2054 18.73 14171 20.49 18.19 +.64 -15.2 HerzfldCrb Q CUBA .12e 7.54 6.36 8 6.45 89 6.51 6.37 +.03 -9.8sHeskaCorp Q HSKA 78 112.25 56.59 32 111.65 185 112.25 103.61 +6.63 +39.2 Hess N HES 1.00 1.5 71.14 40.24 2644 66.01 25137 66.40 62.17 +3.63 +39.1 Hess pfA N HESpA 79.62 50.17 147 73.79 214 74.00 69.60 +4.03 +27.5 HessMidP n N HESM 1.38f 6.2 21 24.51 18.32 15 22.34 151 23.08 22.00 +.15 +12.8 HP Ent n N HPE .45e 2.7 13 19.48 12.82 7945 16.58 46458 16.73 16.16 +.17 +15.5 Hexcel N HXL .60f .9 24 73.42 53.29 523 67.25 2924 67.43 64.52 +1.83 +8.7 Hexindai n Q HX .40p 17.00 7.00 316 7.56 799 8.42 7.31 -.78 -31.6 Hi-Crush N HCLP 1.67e 13.4 14 16.65 7.70 1590 12.50 8156 12.60 11.80 +.40 +16.8 Hibbett Q HIBB 11 29.60 12.40 841 20.35 2879 21.25 19.45 +.20 -.2 HighPtRs N HPR 7.60 3.01 866 5.05 7243 5.43 4.92 -.20 -1.6 HighlFlR n N HFRO 16.60 15.00 56 15.77 446 15.91 15.58 +.06 +1.7 HighSenLn Q SNLN .79 4.3 18.41 18.04 81 18.18 439 18.26 18.18 -.01 tHighpwrInt Q HPJ 4 5.90 2.50 20 2.70 60 2.70 2.50 -27.0 HghwyH Q HIHO .40e 10.2 6.55 3.30 5 3.93 30 3.95 3.76 +.18 -6.4 HighwdPrp N HIW 1.85 3.9 25 53.34 41.34 749 48.00 2947 49.09 47.33 -.57 -5.7 Hill-Rom N HRC .80 .8 25 98.96 71.91 301 95.87 1948 97.80 94.66 +.89 +13.7 HillenInc N HI .83 1.6 25 53.00 35.45 239 52.50 1192 52.75 50.45 +1.21 +17.4 HillmCT pf A HLMp 2.90 9.6 36.78 26.41 8 30.22 23 30.47 30.00 +.17 -12.0tHilltopH N HTH .28 1.4 11 28.32 20.02 332 20.40 1830 20.81 20.02 -.46 -19.5tHilGrVa n N HGV 47.75 30.75 594 32.63 3755 32.64 30.75 +.88 -22.2 Hilton N HLT .60 .7 40 88.11 65.59 3214 80.06 15215 80.22 76.16 +3.62 +.3 HimaxTch Q HIMX .10e 1.6 42 13.95 5.70 737 6.14 6647 6.32 5.96 +.13 -41.1 HingmSv Q HIFS 1.40f .6 19 242.00 179.97 1 218.83 3 221.77 218.00 +.83 +5.7tHistogenics Q HSGX 3.35 .58 1245 .53 9011 .74 .51 -.19 -74.1 HoeghLP N HMLP 1.76f 9.5 11 19.85 15.33 52 18.45 384 18.75 18.30 -1.1 Hoegh pfA N HMLPpA 2.19 8.4 27.42 25.02 5 26.00 54 26.00 25.75 +.09 -3.4 HollyEngy N HEP 2.64f 8.6 15 36.02 26.09 231 30.68 1518 30.68 28.95 +1.53 -5.6 HollyFront N HFC 1.32 1.9 17 83.28 31.95 2512 70.39 10227 72.78 69.70 -.42 +37.4 Hollysys Q HOLI .12e .6 9 28.35 16.00 414 20.51 1587 21.03 19.50 +.65 -7.9 Hologic Q HOLX 45.09 35.10 2366 39.64 9055 39.84 38.45 +1.19 -7.3 HomeBLA Q HBCP .76f 1.8 20 48.47 34.12 15 43.42 54 45.24 41.63 -1.63 +.5 HomeBcs s Q HOMB .48f 2.1 21 25.89 20.82 628 22.98 2318 23.74 22.55 -.57 -1.2sHomeDp N HD 4.12 2.0 27 215.43 156.22 3580 209.07 27683 215.43 207.55 +2.84 +10.3 HmFdB LA Q HFBL .56f 1.7 20 36.75 26.25 7 33.00 14 35.00 32.51 -2.46 +17.3 HomeStreet Q HMST 27 32.60 24.30 94 28.85 358 29.20 27.50 +.55 -.3sHometBk n Q HMTA .16 1.0 15.95 10.80 19 15.75 99 15.95 14.00 +1.81 +41.0 HomeTrBc Q HTBI 28 30.00 23.25 20 29.20 178 29.65 28.45 +.40 +13.4 HomolMd n Q FIXX 24.40 15.07 60 20.51 537 21.80 16.35 +4.16 +9.9tHonda N HMC .84e 2.9 37.29 28.00 484 28.90 2503 28.94 28.00 +.25 -15.2sHonwllIntl N HON 2.98 1.8 77 165.86 136.86 1936 165.11 11350 166.01 162.09 +2.30 +7.7 HookerFu Q HOFT .56 1.4 15 52.75 35.90 65 40.25 326 41.10 38.75 +.99 -5.2 HopeBcp Q HOPE .56f 3.3 15 19.86 15.55 633 16.88 3185 17.44 16.74 -.51 -7.5sHopFedBc Q HFBC .28f 1.6 24 17.75 13.63 1 18.00 5 18.00 17.25 +.25 +27.7 HorMan N HMN 1.14 2.4 28 47.65 35.05 113 46.85 401 47.00 45.50 +.44 +6.2 HorizBcp s Q HBNC .40 2.0 18 22.13 16.87 37 19.74 354 20.64 19.52 -.65 +6.5 HorizGbl n N HZN 18.24 5.13 176 8.10 637 8.14 7.46 +.40 -42.2 HorizPhm Q HZNP 21.25 11.17 717 20.34 4697 21.22 20.18 -.26 +39.3 HorizTFn Q HRZN 1.20 10.3 11 11.97 9.92 92 11.66 395 11.78 11.26 +.36 +3.9 HorizFn22 n N HTFA 26.00 25.26 2 25.50 3 25.57 25.42 -.03 +.4 Hor OEXcc Q QYLD 2.26e 9.0 25.50 22.67 250 25.24 889 25.26 24.98 +.23 +2.9 HorzDAX Q DAX .60m 2.1 34.00 27.46 2 28.18 21 28.36 27.56 +.61 -10.8 HorzSPCvC N HSPX 2.52e 3.6 53.15 46.37 7 52.70 44 53.01 52.13 +.58 +4.8 HorGKWld N KLDW 35.73 31.56 9 34.56 31 34.59 33.98 +.66 +3.3 Horz Saba n N CEFS 23.00 19.87 16 20.14 61 20.14 19.98 +.12 -5.9sHrzProSp n N FANZ 23.71 20.67 1 23.56 4 23.73 23.31 +.27 +5.7sHormel s N HRL .75 1.8 23 42.29 29.75 1743 41.90 12624 42.29 41.33 +.61 +15.1 Hornbeck N HOS 5.35 2.68 54 4.30 560 4.48 4.17 -.04 +38.3sHortonwks Q HDP 25.66 15.50 2043 25.50 8680 26.22 22.00 +3.44 +26.8 HospPT Q HPT 2.12 7.3 11 31.27 23.83 697 29.00 2689 29.17 28.41 +.32 -2.8 HostHotls N HST 1.00a 4.6 53 22.47 17.93 6058 21.57 33805 21.58 21.13 +.16 +8.7 HostessBr n Q TWNK 22 15.40 11.00 529 12.24 5134 12.37 11.76 +.13 -17.4 HoughMH Q HMHC 12.25 5.10 1469 6.80 7737 7.10 5.85 +.90 -26.9 HoulihnL n N HLI 1.08 2.3 19 53.20 35.98 213 47.39 1448 47.80 45.31 +1.52 +4.3 HstnAEn A HUSA .60 .21 255 .23 1801 .24 .21 +.01 -31.8 HoustWC Q HWCC .12m 1.5 9.32 4.70 25 8.05 124 8.35 7.89 +11.8 HovnEn pf A Q HOVNP 8.47 4.50 5.09 6 5.09 4.65 +.44 -32.1 HovnanE N HOV 3.41 1.51 1070 1.70 6961 1.73 1.52 +.16 -49.3 HowardBcp Q HBMD 30 24.20 15.70 31 18.50 205 18.65 17.75 +.65 -15.9 HHughes N HHC 32 142.36 114.67 218 126.73 939 127.72 125.41 -.39 -3.5 HuanPwr N HNP 2.45e 9.6 31.03 23.64 84 25.63 300 26.01 24.58 +.53 +2.5 HuazhuGr Q HTHT 23 49.60 25.67 1385 27.97 13412 30.55 27.12 -3.39 -22.5 HubGroup Q HUBG 27 56.60 37.90 236 48.30 1166 49.65 47.30 +.25 +.8 Hubbell N HUBB 3.08 2.3 24 149.03 100.55 375 134.40 1896 135.36 129.04 +5.29 -.7sHubSpot N HUBS 162.20 71.05 382 160.35 2309 162.20 151.20 +8.45 +81.4tHudBayM g N HBM .02 7 10.25 4.13 277 4.55 2031 4.60 4.13 +.30 -48.3 HudsonGbl Q HSON .20 12.5 2.44 1.29 20 1.60 186 1.70 1.53 -.05 -28.9 HudsPacP N HPP 1.00 3.1 26 36.06 28.25 444 32.30 2571 33.39 31.96 -.63 -5.7tHudsonTc Q HDSN 3 9.80 1.39 281 1.39 2841 1.82 1.39 -.39 -77.1sHumana N HUM 2.00 .6 28 338.38 231.90 391 337.24 2285 339.88 327.34 +.11 +35.9 HuntCoFn N HCFT .08e 2.2 5 4.70 2.55 38 3.62 376 3.67 3.51 +.05 -9.5 HuntJB Q JBHT .96 .8 18 131.74 99.33 565 124.56 3463 127.93 123.55 +1.58 +8.3 HuntMar un Q HUNTU 10.90 9.85 10.11 +2.4 HunterMar Q HUNT 9.95 9.68 0 9.85 44 9.91 9.85 +.9 HuntBncsh Q HBAN .56f 3.6 17 16.60 12.47 15510 15.66 59865 16.38 15.60 -.45 +7.6 HuntBcs pf Q HBANO 1.56 5.9 28.68 25.75 35 26.27 122 26.31 26.07 +.12 -6.6 HuntB pfC Q HBANN 1.47 5.7 26.85 24.76 0 25.60 9 25.79 25.46 +.05 -1.7 HuntgUSEq N HUSE 1.86e .6 41.49 37.35 12 40.80 210 40.85 40.32 +.33 +6.4 HuntgtnEco N HECO .47e .2 44.87 39.67 4 44.34 41 44.34 43.71 +.56 +6.4 Str 7handl n Q HNDL 25.98 23.65 2 24.10 107 24.31 24.08 -.07 -3.9 HuntgtnIng N HII 2.88 1.1 24 276.69 201.91 255 252.90 1492 253.82 242.36 +7.20 +7.3 Huntsmn N HUN .65 2.3 10 36.09 26.59 1941 28.31 12111 29.32 27.82 -.65 -15.0 Hurco Q HURC .44 1.0 16 50.50 34.55 16 45.75 77 45.95 43.75 +1.55 +8.7 HuronCon Q HURN 50.40 31.95 63 48.20 340 49.05 47.40 -.60 +19.2 HutChMd n Q HCM 42.25 24.95 48 28.25 847 28.78 27.03 +.46 -28.3 HuttigBld Q HBP 7.75 3.50 40 4.84 192 5.03 4.79 -.16 -27.2 Huya n N HUYA 50.82 15.25 1575 26.38 9678 28.88 24.64 +.13 +64.3 Hyatt N H .60 .8 36 84.89 59.82 639 77.29 2818 77.83 75.46 +1.16 +5.1 Hydrognc Q HYGS 12.00 4.95 74 5.85 354 6.55 5.80 +.15 -47.3tHyreCar n Q HYRE 6.50 2.29 409 2.84 952 3.18 2.29 -.22 -44.3 HysterYale N HY 1.24f 1.9 17 93.90 56.40 29 65.31 202 66.60 62.34 +2.06 -23.3I -:I-AMCap n Q IAM 11.94 9.75 2 10.13 16 10.15 10.10 -.22 +2.6 I-AMCap rt Q IAMXR .80 .21 0 .45 2 .45 .40 +50.0si3 Vert n Q IIIV 21.95 13.79 375 22.73 1351 23.32 18.99 +2.97 +23.9sIAC Inter Q IAC 1.36 .6 48 222.55 112.34 792 219.75 6326 223.54 197.50 +18.40 +79.7tIAMGld g N IAG 1.52f 41.9 7.00 3.57 3513 3.63 19806 3.89 3.57 -.18 -37.7 ICAD Q ICAD 4.89 2.80 28 2.92 127 3.00 2.81 -.03 -15.1 ICC Hld n Q ICCH 72 18.00 14.54 0 15.05 4 15.20 15.01 -.15 -7.5 ICF Intl Q ICFI .56 .7 25 82.25 45.60 82 81.15 569 82.20 78.60 -.50 +54.6 ICICI Bk N IBN .16e 1.7 11.26 7.61 5873 9.26 31270 9.27 8.86 +.02 -4.8 ICU Med Q ICUI 321.70 177.85 274 282.85 1426 312.45 276.01 -13.95 +30.9tIClickInt n Q ICLK 11.40 4.67 129 4.90 632 5.22 4.67 -.20 -45.9 ID Syst Q IDSY 8.05 5.37 12 6.05 97 6.49 5.73 -.36 -12.8 IdexxLab s Q IDXX 74 256.22 146.09 316 247.94 2291 249.89 241.32 +5.39 +58.5 IDT Cp N IDT 1.00f 18.6 16.48 4.82 64 5.39 349 5.49 5.25 +.11 -49.2 IEC Elec A IEC 6.80 3.42 18 5.38 134 5.51 5.36 -.02 +30.6 IES Hldgs Q IESC 24 20.25 14.90 12 19.55 47 19.70 18.85 +.55 +13.3 IF Bancp Q IROQ .25 1.0 29 25.04 19.10 1 24.56 12 24.95 23.97 -.39 +24.9 IFresh n Q IFMK 18.00 1.69 45 3.13 122 3.45 3.00 -.19 -75.9 IHS Mark Q INFO 32 55.99 42.40 1086 55.14 6078 55.70 54.57 +.48 +22.1 II-VI Q IIVI 32 53.08 36.60 408 47.65 1937 48.20 45.55 +.65 +1.5 IMV Inc n Q IMV 7.21 4.50 10 5.60 21 5.60 5.35 +.16 -18.6tING N ING .14e 1.1 20.58 12.56 2435 12.86 13494 13.05 12.56 +.01 -30.3 ING 6.125 N ISG 1.53 6.0 26.34 25.20 41 25.59 170 25.60 25.44 +.17 +.2 ING 6.375 N ISF 1.59 6.2 26.40 25.40 55 25.62 220 25.65 25.51 +.10 -.3 INTLFCStn Q INTL 18 57.00 34.45 60 55.07 248 56.26 53.13 +.17 +29.5 ION Geo rs N IO 32.45 7.55 91 15.00 825 17.35 14.60 -1.95 -24.1tIPG Photon Q IPGP 25 264.11 153.37 284 159.41 2282 160.77 153.37 +1.94 -25.6 iPass rs Q IPAS 8.87 1.76 133 2.01 487 2.17 1.90 -.08 -61.3 iPicEnt n Q IPIC 17.00 5.91 7 6.50 30 7.34 6.50 -.09 -57.1 IQ M Intr n N MMIT 25.10 24.63 24.63 -1.8 IQ HdgMult N QAI 33.13 29.76 138 30.63 1422 30.73 30.40 +.16 +.6 IQ Hedge N MCRO 27.20 25.64 26.09 5 26.09 25.94 -.12 -1.7 IQ HdgLgS N QLS 24.53 21.17 1 22.20 2 22.20 22.15 +.03 +1.4 IQ US Lg n Q CLRG .08e 27.80 24.16 3 26.30 218 26.30 25.89 +.20 +4.0 IQ Ch SC n N CSML 29.96 24.55 33 29.03 661 29.17 28.64 +.05 +3.5 IQ HdgEv N QED 22.00 20.76 0 21.61 2 21.61 21.54 +.10 +3.4tIQ HiYlVl n N HYLV 25.56 19.57 9 24.29 22 24.34 19.57 +.07 -3.4 IQ CorePl n N AGGP 20.19 18.45 122 19.12 1255 19.18 19.10 -.04 -4.2 IQ CoreBd n N AGGE 19.81 18.22 1 18.53 32 18.61 18.52 -.06 -5.3 IQ GTAA N QGTA 25.44 23.26 1 24.13 5 24.13 23.88 +.24 -1.1 IQ 50HJpn N HFXJ 23.96 20.40 21.13 1 21.13 20.98 +.17 -6.4 IQ 50HgEur N HFXE 21.45 19.14 0 19.43 5 19.43 19.27 +.29 -4.5tIQ 50HIntl N HFXI 22.80 20.34 42 20.78 614 20.78 20.34 +.35 -4.0 IQ RealRtn N CPI 28.21 27.17 1 28.00 19 28.00 27.92 +.07 +2.1 IQUSReSC N ROOF 1.43e 5.4 27.77 22.60 6 26.72 31 27.03 26.58 -.12 +1.5 IQMrgArb N MNA 31.92 30.25 50 31.72 380 31.75 31.41 +.25 +2.2tIQ AgriSC N CROP .41e 1.3 35.99 31.00 2 31.23 14 31.44 31.00 +.04 -10.6 IQ GlbRes N GRES .10e .4 29.30 26.24 32 26.84 1946 27.04 26.42 +.22 -6.0 IQIYI n Q IQ 46.23 15.30 10663 28.56 58250 30.90 26.00 +1.40 +83.7 IQVIA Hldg N IQV 15 128.40 91.57 550 126.59 6096 128.21 122.28 -.43 +29.3 IRSA N IRS 32.97 13.77 59 16.02 299 16.17 14.52 +1.56 -45.9tIRSA Prop Q IRCP 1.86e 7.5 64.68 24.00 10 24.64 55 24.75 24.00 -.36 -56.4sIRhythm n Q IRTC 98.37 46.95 240 96.89 1966 98.37 85.75 +3.06 +72.9 iRobot Q IRBT 47 118.75 55.77 420 108.72 3241 109.89 101.00 +5.33 +41.7 iShGold N IAU 13.11 11.25 14108 11.46 57856 11.63 11.39 -8.4 iShGSCI N GSG 18.31 14.39 156 17.28 1024 17.64 17.17 +.09 +6.1 iSAstla N EWA 1.01e 4.6 24.19 21.42 1493 21.86 8241 21.97 21.50 +.40 -5.7 iSAstria N EWO .37e 1.6 27.41 21.57 15 23.13 1056 23.22 22.56 +.71 -6.1 iShBelg N EWK .51e 2.6 23.00 19.01 3 19.47 31 19.58 19.14 +.44 -7.4tiShBrazil N EWZ .67e 2.1 47.85 30.65 37040 31.22 175092 32.49 30.65 -1.29 -22.8 iShCanada N EWC .48e 1.7 30.60 26.91 2140 28.34 15815 28.51 27.99 +.18 -4.4 iShEMU N EZU .86e 2.1 47.13 39.42 6737 40.75 37641 41.01 39.97 +.87 -6.1 iSFrance N EWQ .58e 1.9 33.73 29.57 907 30.78 4681 31.01 30.08 +.76 -1.4 iShGerm N EWG .60e 2.0 35.87 28.79 2937 29.71 13848 29.84 29.09 +.58 -10.0tiSh HK N EWH .61e 2.6 26.93 22.61 9370 23.60 39010 23.68 22.61 +.56 -7.2 iSh SKor N EWY .65e 1.0 79.07 62.89 3202 66.62 18220 66.88 64.53 +1.72 -11.1 iShMexico N EWW .78e 1.5 56.48 43.55 2830 51.02 16617 51.58 48.66 +1.74 +3.5 iShNeth N EWN .66e 2.2 34.09 29.80 175 30.21 742 30.39 29.83 +.32 -4.8tiSPacxJpn N EPP 1.66e 3.7 50.34 43.70 410 44.74 2148 44.95 43.70 +.81 -6.4 iShSoAfr N EZA 1.02e 2.0 76.53 49.54 701 51.35 3513 52.96 50.04 +.58 -26.6 iShSpain N EWP .99e 3.3 36.38 28.80 440 29.70 2481 29.98 29.21 +.76 -9.4 iSSwedn N EWD .76e 2.4 36.71 29.81 214 31.72 767 31.98 31.22 +.41 -6.4 iShSwitz N EWL .75e 2.2 37.84 31.94 464 34.82 2625 34.88 34.23 +.63 -2.1 iShFrntr100 N FM .30e 1.1 36.19 27.46 45 27.65 612 27.90 27.46 -.10 -16.5 iShGlHiY bt A GHYG 2.09e 4.2 51.63 48.61 37 49.46 171 49.50 48.99 +.41 -2.0 iShxUSH bt A HYXU .92e 1.7 57.19 50.63 1 52.64 80 52.89 52.24 +.53 -3.3 iShEMCBd bt A CEMB 2.28 4.8 51.78 47.17 4 47.93 39 47.95 47.42 +.09 -6.4 iShEMkHY N EMHY 3.98 8.8 51.08 44.12 34 45.27 656 45.28 44.44 +.51 -9.4 iShAsiaPDv N DVYA 2.29e 5.3 51.42 43.04 1 43.53 22 43.94 43.11 +.41 -13.1tiShEmMDv N DVYE 1.83e 4.7 46.11 38.16 38 39.21 349 39.45 38.16 +.40 -6.3tiShGblSilv N SLVP .29e 3.6 11.90 7.65 27 7.97 208 8.14 7.65 -.05 -26.4 iShGblEnP N FILL .59e 2.6 24.50 19.01 17 22.86 60 22.90 22.22 +.54 +6.1 iShGblAgri N VEGI .55e 1.9 31.00 27.43 2 28.97 8 29.06 28.59 +.46 -1.3 iShMsciWld N URTH 1.57e 1.7 94.23 82.97 25 91.11 408 91.19 89.78 +1.43 +3.4tiShEMAsia Q EEMA 1.23e 1.8 81.27 65.17 11 66.96 315 67.49 65.17 +.53 -9.2tiShEMktSC N EEMS .89e 1.9 57.36 45.00 28 45.93 216 46.20 45.00 +.20 -13.5 iShEMkBd N LEMB .42e 1.0 50.78 41.38 150 42.12 940 42.37 41.52 +.18 -12.6 iShWldMnV N ACWV 1.93e 2.2 88.22 79.94 78 87.46 1218 87.64 86.44 +.91 +3.7 iSEMMnVol N EEMV 1.15e 2.0 65.55 56.74 381 58.12 3469 58.51 57.03 +.24 -4.3 iShJpnSC N SCJ 1.81e 2.4 85.34 72.83 26 75.24 270 75.46 73.76 +.82 -5.7 iShThai N THD 1.88e 2.1 103.71 81.10 244 90.97 1780 92.26 86.54 +2.92 -1.7siShIsrael N EIS .81e 1.4 56.74 46.84 1 56.76 30 56.76 55.44 +1.39 +10.7 iShChile N ECH .71e 1.6 56.53 41.50 1440 44.25 4635 44.62 41.53 +1.98 -15.2tiShBRIC N BKF .54e 1.4 50.94 38.05 13 39.37 105 39.79 38.05 +.06 -11.5 iShsUSA N EUSA .67e 1.1 60.07 51.54 8 59.45 53 59.57 58.86 +.64 +7.2 iShTurkey Q TUR 1.10e 5.0 46.73 18.88 1146 21.98 5872 22.37 20.24 +1.24 -49.4tiShSilver N SLV 16.93 13.11 7614 13.23 39952 13.50 13.11 -.09 -17.3 iShS&P100 N OEF 1.92e 1.5 129.88 109.98 520 129.27 2597 129.50 127.46 +1.43 +9.0 iShMrnLV N JKF 2.46e 2.3 112.57 96.64 7 108.07 34 108.12 107.23 +.67 +2.3 iShIntTBd s Q IGOV 52.22 47.85 72 48.39 372 48.78 48.32 +.01 -3.1 iShMrnLG N JKE 1.20e .7 185.40 143.96 22 184.53 55 184.96 181.27 +3.48 +17.9 iShNewZea Q ENZL 2.01e 4.2 51.06 44.71 14 48.07 1042 48.58 46.86 +1.03 +1.3 iSh1-3yITB Q ISHG .20e .2 87.67 80.50 3 81.74 12 82.12 81.56 +.27 -2.9siShMrnLC N JKD 2.24e 1.3 168.58 148.86 14 168.42 70 168.62 166.56 +1.42 +6.0tiShBrazSC N EWZS .40e 3.6 18.14 11.00 33 11.01 180 11.76 10.92 -.74 -32.4 iShIntlPfd N IPFF .96e 5.5 19.76 17.15 11 17.61 44 17.64 17.28 +.30 -5.6 iShSPTUS s N ITOT 67.14 56.60 576 66.90 3059 67.00 66.04 +.75 +9.4 iShSTNtMu N SUB .86 .8 106.26 104.31 53 104.85 303 104.92 104.75 -.02 iShAgcyBd N AGZ 1.81 1.6 114.33 110.49 10 110.68 50 110.97 110.59 -.10 -2.1 iShSelDiv Q DVY 3.03e 3.0 102.32 91.67 941 102.19 2650 102.25 101.46 +.90 +3.7 iShGTimb Q WOOD .94e 1.2 83.88 65.12 38 77.64 123 78.25 77.01 +.17 +9.2tiShTIPS N TIP 1.69e 1.5 114.96 110.96 1329 110.76 8523 111.30 110.72 -.46 -2.9 iShEurFn Q EUFN .74e 3.7 25.85 19.38 769 20.12 3210 20.22 19.75 +.39 -13.7tiShAsiaexJ Q AAXJ 1.30e 1.9 83.52 67.22 1469 69.59 11972 70.07 67.22 +.91 -8.8tiShChinaLC N FXI .87e 2.1 54.00 39.82 45778 41.23 209557 41.98 39.82 +.32 -10.7siShTransp N IYT 1.70e .8 208.94 168.00 79 208.48 1016 209.43 205.62 +3.94 +8.8tiShChinaSC N ECNS 1.73e 3.9 56.49 43.99 4 44.79 10 45.30 43.99 -.28 -11.4 iSCorSP500 N IVV 4.38e 1.5 293.83 249.73 2612 292.91 12848 293.36 289.03 +3.31 +8.9 iSMornMC N JKG 2.32e 1.2 194.94 170.87 3 192.53 27 192.53 190.33 +2.14 +3.7tiShEMInfr Q EMIF .93e 3.3 35.28 26.58 0 27.90 32 28.12 26.58 +.39 -15.2 iShGClnEn Q ICLN .33e 3.9 10.08 8.30 151 8.47 535 8.58 8.45 -.02 -9.1 iShUSAgBd N AGG 2.65e 2.4 110.29 105.00 2693 105.67 17367 106.00 105.66 -.14 -3.3tiShEMkts N EEM .59e 1.4 52.08 40.63 64852 41.96 413492 42.28 40.63 +.41 -11.0 iShACWX Q ACWX 1.00e 2.1 53.74 45.77 1695 46.84 4716 47.02 45.78 +.79 -6.2 iShiBoxIG N LQD 3.87 3.4 121.85 113.72 7004 115.10 29620 115.33 114.72 +.45 -5.3 iSh ACWI Q ACWI 1.43e 1.9 77.54 68.04 3030 73.48 10353 73.66 72.18 +1.04 +1.9 iSKokusai N TOK 1.60e 2.4 69.65 61.48 5 67.44 33 67.52 66.41 +.91 +4.3 iShCorUSTr N GOVT .33 1.4 25.51 24.26 687 24.39 4511 24.49 24.38 -.08 -2.8 iSEafeSC Q SCZ 1.51e 2.4 69.19 60.04 677 61.92 6547 62.11 60.93 +1.01 -4.0 iSGblTelcm N IXP 2.31e 4.0 62.55 53.47 19 57.21 350 57.44 55.64 +1.79 -5.5 iShEMBd Q EMB 5.27e 4.9 117.30 104.98 2145 106.69 17696 106.78 105.07 +1.09 -8.1 iShGblTech N IXN 1.10e .6 177.61 139.13 49 173.40 285 174.15 169.73 +2.96 +12.8 iShAaa-ACp N QLTA 1.51e 3.0 53.00 50.03 9 50.48 44 50.56 50.31 +.05 -4.5siSMrnMCG N JKH .59e .2 237.91 187.06 3 237.39 38 238.37 234.25 +3.81 +17.2 iShIndones N EIDO .35e 1.5 30.61 21.27 1354 22.81 6940 23.03 21.87 +.60 -19.8 iSSP500Gr N IVW 2.03e 1.2 177.02 141.60 492 176.13 3068 176.59 173.07 +2.57 +15.3 iShNYMun s N NYF 56.31 54.26 5 54.45 136 54.53 54.29 +.01 -2.4siShGblHcr s N IXJ 62.07 53.82 78 61.84 722 62.10 60.81 +.83 iShGnmaBd Q GNMA .75e 1.6 50.06 47.84 10 48.29 34 48.38 48.15 -.01 -2.4 iShGblFin N IXG 1.28e 1.9 76.01 63.41 34 65.73 148 65.92 65.15 +.26 -6.0siShUSAQlt N QUAL 1.04e 1.2 90.29 75.84 827 90.39 2528 90.46 89.21 +1.13 +9.0 iSSPGlbEn N IXC 1.01e 2.8 39.50 32.00 178 36.49 1898 36.62 35.57 +.83 +2.6 iShCalMn s N CMF 59.70 57.68 107 58.11 396 58.25 58.08 -.12 -1.8 iSh CMBS N CMBS 1.00 2.0 52.11 49.27 12 49.77 132 49.95 49.67 -.10 -2.9siShUSASize N SIZE 1.26e 1.4 89.18 75.90 3 89.24 32 89.24 88.15 +1.10 +6.4 iSGblInfra N IGF 1.27e 3.0 46.80 41.66 115 42.39 559 42.92 42.09 +.28 -6.3 iShNANatR N IGE .85e 2.4 38.33 31.49 123 35.32 472 35.48 34.43 +.66 -.3 iSh JPXNik N JPXN 70.78 59.66 2 62.73 8 62.73 61.18 +1.65 -3.4 iShUSAVal N VLUE 1.49e 1.7 89.40 75.50 334 88.20 1110 88.32 86.77 +.89 +5.5 iShLatAm N ILF .60e 2.0 39.54 28.66 774 29.70 6402 29.81 28.70 -.03 -13.1siShUSAMo N MTUM .81e .7 118.66 92.98 544 118.33 4539 118.78 116.11 +2.06 +14.7 iShMrnMCV N JKI 2.72e 1.7 172.45 146.39 6 164.41 33 164.79 163.13 +1.02 +3.1 iShPhilpns N EPHE .20e .7 40.19 28.80 281 30.72 1492 31.56 30.59 -.45 -20.9 iSSP500Val N IVE 2.14e 1.8 121.12 105.29 725 116.78 3144 116.84 115.61 +.93 +2.2 iShNMuBd N MUB 2.59 2.4 111.57 107.56 592 108.06 4048 108.32 108.03 -.16 -2.4 iShUKSC bt A EWUS 1.38e 3.3 46.20 40.54 7 42.06 11 42.21 41.27 +.80 -3.6 iSRTop200V N IWX 1.17e 2.2 55.82 48.74 32 53.80 131 53.84 53.31 +.45 +2.6 iShIntlDev N WPS 1.16e 3.1 42.27 36.65 11 37.19 46 37.48 36.70 +.29 -5.8tiShAsia50 N AIA 1.02e 1.7 72.96 59.05 92 61.08 501 61.40 59.05 +.78 -7.5 iSh20 yrT N TLT 3.05 2.6 128.59 116.09 5304 118.55 25311 119.60 118.30 -.58 -6.6 iSRTop200G N IWY .82e 1.0 85.18 66.80 211 84.70 405 84.97 83.28 +1.21 +15.8 iSh7-10yTB Q IEF 1.96 1.9 108.24 100.33 3750 101.52 12951 102.01 101.46 -.39 -3.8siShRTop200 N IWL 1.02e 1.5 67.66 56.97 3 67.48 109 67.74 66.63 +.87 +9.8 iShIntSelDv N IDV 1.51e 4.3 35.93 31.67 474 32.38 1808 32.62 32.05 +.47 -4.2 iSh1-3yTB Q SHY .52 .6 84.67 83.04 718 83.07 3487 83.15 83.05 -.06 -.9 iS Eafe N EFA 1.66e 2.5 75.27 65.15 20127 66.76 98809 66.94 65.40 +1.33 -5.0 iShGerSC bt A EWGS .69e 1.1 70.42 58.72 1 61.51 24 61.91 61.21 +.93 -4.4 iShEurRE Q IFEU 1.46e 3.7 42.63 37.90 2 39.68 9 40.05 39.42 +.40 -3.6 iSRusMCV N IWS 1.59e 1.7 92.95 82.40 502 91.64 2297 91.72 90.64 +.90 +2.8 iShCrLTBd N ILTB 2.54 4.2 65.21 59.00 9 59.88 79 60.12 59.55 +.21 -7.5siSRusMCG N IWP 1.02e .7 137.64 110.88 176 137.48 957 137.73 135.07 +2.24 +14.0 iShIntlRE Q IFGL 1.48e 5.1 31.77 28.31 123 28.95 389 29.15 28.47 +.41 -3.5 iShEuroSC Q IEUS 1.08e 1.9 62.36 53.84 76 56.18 130 56.25 55.26 +1.22 -2.9 iShNorC bt A ENOR .58e 2.1 29.21 24.60 5 27.93 38 28.25 27.18 +.97 +8.3 iShRusMid N IWR 2.85e 1.3 224.44 193.50 200 223.86 733 224.27 221.13 +2.78 +7.6 iShMrnSC N JKJ 1.78e 1.0 186.59 158.76 1 183.74 6 184.34 183.07 +.49 +5.5 iShIreland N EIRL .55e 1.2 50.12 44.27 7 45.41 32 45.66 45.08 +.20 -5.4siSCorSPMid N IJH 1.89e .9 205.24 172.92 1906 204.87 6720 205.27 202.25 +2.11 +8.0 LgTrmBd N IGLB 2.67 4.6 63.67 57.32 58 58.21 220 58.41 57.86 +.38 -7.9 iShiBxHYB N HYG 5.09 5.9 88.76 84.07 12944 86.33 62257 86.39 85.76 +.63 -1.1 iShFinlC bt A EFNL .51e 1.3 45.01 38.26 1 40.79 99 41.04 40.20 +.90 +3.5siShSft N IGV .12e .1 205.82 142.80 360 205.52 1466 206.66 198.27 +7.02 +33.0 iShCorUS n N FTY 51.25 43.20 63 50.52 214 50.95 50.06 +.16 +1.8 iShDenC bt A EDEN .81e 1.2 71.11 62.85 2 65.14 25 66.13 65.13 -.41 -3.6 iShs SOX Q SOXX 1.55e .8 198.84 149.71 660 187.27 3156 188.01 179.10 +2.18 +10.3 iShIndia50 Q INDY .15e .4 39.29 33.37 71 36.21 1205 36.46 35.10 -.15 -2.5 iShNetw N IGN .25e .5 56.70 45.21 4 55.08 19 55.32 54.38 +.35 +13.6 iShNATch N IGM .73e .4 211.58 151.31 28 208.21 140 209.22 204.07 +3.62 +23.4 iShNsdBio s Q IBB 122.53 100.22 2329 117.77 7483 118.88 116.36 +.03 +10.3 iShResRE N REZ 2.01e 3.1 66.52 53.83 9 64.27 69 65.32 64.17 -.09 +3.3 iSh2019Mun N IBMH .27 1.1 25.63 24.92 20 25.34 537 25.38 25.31 -.01 +.1 iShC&SRE N ICF 2.97e 2.9 104.39 88.40 184 102.77 449 103.81 101.92 +.35 +1.4 iShKLDSoc N DSI 1.11e 1.0 107.53 91.57 26 106.64 150 106.80 105.27 +1.44 +8.6 iShGbl100 s N IOO 49.47 43.48 32 48.28 138 48.43 47.47 +.73 +5.2siShConsSv N IYC 1.50e .7 211.53 162.89 16 209.86 113 211.53 208.25 +1.59 +17.1 iShMBS Q MBB 3.04e 2.4 107.52 102.93 386 103.43 2867 103.70 103.41 -.18 -3.0 iShGvCrBd N GBF 2.86 2.6 115.29 109.28 1 109.99 6 110.27 109.95 -.03 -3.5 iShIndia bt A INDA .24e .7 38.21 32.16 4931 34.57 31919 34.78 33.47 -.01 -4.2 iSR1KVal N IWD 2.41e 1.9 131.56 115.87 2240 127.70 7154 127.80 126.28 +1.10 +2.7siSMrnSCG N JKK .87e .4 216.39 163.80 1 215.77 12 216.39 213.31 +2.92 +20.2 iShPoland N EPOL .42e 1.8 30.19 21.30 592 23.06 2539 23.43 22.84 +.13 -14.9siSMCGth N IJK 1.88e .8 237.70 196.36 68 237.87 283 238.39 234.57 +2.40 +10.2 iShIntGvC N GVI 1.99 1.9 111.51 106.93 31 107.26 164 107.57 107.26 -.16 -2.3 iSR1KGr N IWF 1.45e .9 156.11 123.32 5743 155.49 9899 155.95 152.81 +2.32 +15.5 iSIndiaSC bt A SMIN .10e .2 55.13 40.79 42 42.04 359 42.22 40.80 -.21 -20.0 iShBrUSIn s Q USIG 56.25 53.19 135 53.64 845 53.79 53.55 +.02 -4.2 iSRus1K N IWB 2.36e 1.5 162.63 137.93 1023 162.21 4729 162.41 159.97 +1.96 +9.2 iSR2KVal N IWN 1.98e 1.5 137.85 116.34 736 135.31 4258 135.72 134.01 +.34 +7.6 iShIntTr s Q IGIB 55.25 52.86 372 53.13 1711 53.22 53.04 +.02 -2.7 iShShrtT s Q IGSB 52.76 50.59 1343 51.83 4850 51.86 51.77 +.03 -.8 iSR2KGr N IWO 1.36e .6 220.82 170.53 405 218.68 3525 219.50 215.47 +1.80 +17.1 iSh10-20TB N TLH 2.99 2.3 139.08 127.49 23 129.35 57 130.12 129.21 -.58 -4.9 iShFltRtB N FLOT .32 .6 51.10 50.79 2902 50.97 10968 50.99 50.94 +.04 +.3 iShR2K N IWM 1.77e 1.0 173.39 140.23 15430 171.38 76698 171.93 169.33 +.84 +12.4 iSh3-7yTrB Q IEI 1.78 1.5 124.65 118.68 297 119.17 1155 119.57 119.17 -.35 -2.4 iShCorHiDv N HDV 2.90e 3.2 94.20 82.16 383 91.24 1408 91.29 90.08 +1.23 +1.2 iSCorUSVal s Q IUSV 1.16e 2.0 58.64 51.02 866 56.82 1964 56.91 56.29 +.45 +2.6 iSCorUSGr s Q IUSG .72e 1.2 62.14 49.84 1039 61.85 2231 62.01 60.83 +.84 +15.0tiShChina N MCHI .61e 1.0 76.72 55.75 9618 58.17 33495 59.12 55.75 +.30 -12.6 iShShtTrB Q SHV .03e 110.47 110.18 788 110.35 4805 110.36 110.32 +.02 +.1 iShUSPfd Q PFF 2.13a 5.7 38.96 36.52 1860 37.34 12248 37.37 37.10 +.24 -1.9 iSEafeMnV N EFAV 2.81e 3.9 76.51 69.78 426 71.96 2413 72.27 70.93 +1.10 -1.4 iSRus3K N IWV 2.47e 1.4 173.53 146.64 156 173.00 641 173.24 170.84 +1.99 +9.4 iSGblMatl N MXI 1.02e 1.6 75.19 64.10 22 65.79 90 65.96 64.16 +.85 -6.1 iShUtils N IDU 4.54e 3.3 142.50 119.51 20 137.80 80 138.49 136.77 +.65 +3.7siSUSAMinV N USMV .87e 1.5 57.34 49.71 1804 57.33 13629 57.39 56.72 +.59 +8.6 iSMrnSCV N JKL 2.98e 1.9 159.20 138.00 4 157.14 26 157.14 155.66 +1.18 +3.2 iShMCVal N IJJ 2.16e 1.3 171.00 146.72 62 169.39 344 169.79 167.27 +1.82 +5.8 Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Continued on next page Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 10 www.sunnewspapers.net The Sun/Saturday, September 15, 2018

PAGE 62

iShGblUtil N JXI 1.99e 4.0 53.07 45.15 38 50.02 188 50.31 49.79 +.41 +1.0 iShTelecm N IYZ .68e 2.3 32.16 26.34 160 29.94 1232 29.96 29.33 +.61 +1.8 iShTech N IYW 1.20e .6 196.97 145.77 96 192.89 481 193.71 188.72 +3.10 +18.5 iShGblIndl N EXI 1.40e 1.5 100.28 86.49 7 93.23 203 93.23 91.76 +2.09 +.4 iShGblCSt s N KXI 54.58 47.79 73 50.53 158 50.67 49.87 +.60 iShREst N IYR 2.76e 3.4 83.62 71.27 7775 82.23 38578 83.05 81.73 +.24 +1.5 iSGblCnDis N RXI 1.39e 1.2 120.30 100.56 13 118.94 34 119.22 116.91 +1.93 +8.7tiSh0-5Tips N STIP 100.76 98.65 110 98.64 452 98.85 98.62 -.19 -1.2 iShHmCnst N ITB .09e .2 46.56 34.48 3057 37.92 13455 38.35 37.16 +.69 -13.3 iShInds N IYJ 1.65e 1.0 158.32 133.59 17 157.64 84 157.77 154.91 +2.91 +7.0siShAerosp N ITA 1.31e .6 213.12 168.58 374 215.03 933 215.14 208.00 +5.55 +14.3siShHltcare N IYH 3.01e 1.5 200.12 166.89 26 199.55 291 200.12 196.00 +2.10 +14.5 iShFinSv N IYG 1.21e .9 142.14 112.02 29 136.36 307 137.47 135.46 -.36 +4.5 iShRegBks N IAT .61e 1.2 54.74 42.98 88 50.94 674 52.42 50.57 -1.17 +3.3 iShInsur N IAK .82e 1.2 69.95 60.86 3 66.72 28 66.72 65.10 +.52 +.2 iShFincls N IYF 1.45e 1.2 126.54 107.64 91 123.87 579 124.37 123.20 +.04 +3.7 iShBroker N IAI .65e 1.0 70.58 52.94 35 64.57 428 64.88 63.59 -.04 +2.9 iShUSEngy N IYE 1.14e 2.8 43.75 35.16 485 40.96 2041 41.13 39.90 +.89 +3.3siShESGSel N KLD 1.14e 1.0 119.70 103.67 9 119.78 48 119.78 117.85 +1.91 +7.8 iShCrSPS s N IJR 90.56 69.07 4313 89.47 16315 89.58 88.17 +.50 +16.5siShMedDev N IHI 1.57e .7 222.97 165.30 83 223.04 423 223.88 217.40 +5.67 +28.5 iShConsGd N IYK 2.43e 2.0 130.93 111.06 9 121.32 58 121.32 119.01 +2.48 -4.3 iShHltcPrv N IHF .24e .1 198.19 139.65 54 197.16 297 198.09 193.41 +.20 +25.7 iShCorTInt N IXUS 1.28e 2.2 67.93 57.97 433 59.31 3022 59.51 58.04 +.89 -6.0 iShPharm N IHE 3.11e .9 169.64 139.28 5 167.18 27 168.90 165.91 -1.10 +8.3 iShBasM N IYM 1.42e 1.4 108.32 92.56 38 100.37 333 101.39 99.17 +.09 -1.8tiShPeru N EPU .70e 2.0 44.95 34.69 24 35.54 326 35.92 34.69 +.13 -13.3 iShCorEafe N IEFA 1.56e 2.5 70.84 61.46 5465 63.05 33884 63.26 61.84 +1.22 -4.6 iShOilEq N IEZ .86e 2.5 40.89 31.00 32 34.63 194 34.80 33.27 +1.40 -3.6 iShDJ US N IYY 2.01e 1.4 146.34 124.09 8 145.91 51 146.07 144.23 +1.66 +9.2 iShO&GEx N IEO 1.06e 1.4 77.84 52.46 52 73.38 291 73.88 71.10 +1.95 +13.0 iShAggrAllo N AOA .98e 1.8 56.94 51.55 60 54.32 227 54.43 53.65 +.57 +.8 iShCrShUS s Q ISTB 50.38 48.89 257 48.97 943 49.00 48.90 -.01 -1.7 iShEurope N IEV 1.12e 2.5 50.81 43.33 296 44.50 1845 44.75 43.75 +.80 -5.8 iShGroAllo N AOR .81e 1.8 46.77 43.25 236 44.91 507 44.98 44.50 +.34 iSRusMic N IWC 1.08e 1.0 110.15 87.78 11 107.01 135 108.40 106.49 -.77 +11.8 iShModAllo N AOM .71e 1.9 39.05 36.94 112 37.79 391 37.84 37.52 +.23 -.7 iShMorMl bt A IYLD 1.33e 5.2 25.96 24.39 30 24.58 141 24.64 24.45 +.07 -4.8 iSMsciVal N EFV 1.66e 3.3 59.57 49.48 557 50.71 2408 50.83 49.60 +1.03 -8.2 iSSCVal N IJS 1.73e 1.0 174.26 138.10 66 170.38 498 171.02 168.48 +.19 +10.9 iShConsAllo N AOK .64e 1.9 35.27 33.64 36 34.05 202 34.17 33.94 +.08 -1.7 iShEafeGr N EFG 1.37e 1.7 85.81 76.26 114 79.21 971 79.43 77.79 +1.45 -1.9 iShSCGrth Q IJT 1.54e .7 209.28 154.61 94 207.84 694 207.91 204.32 +1.91 +22.2 iShiB3-20F s N IBCD 24.78 24.24 1 24.37 16 24.42 24.35 -.03 -.6 iShiB3-23x s N IBCE 24.67 23.38 1 23.54 12 23.64 23.53 -.03 -3.0 iShBd3-23 s N IBDD 26.88 25.50 5 25.65 12 25.74 25.62 -.01 -3.0 iShBd3-20 s N IBDC 26.35 25.81 2 25.95 48 26.00 25.88 +.01 -.5 iStar N STAR 8 12.22 9.75 728 11.16 3092 11.28 10.95 +.15 -1.2 iStar pfD N STARpD 2.00 8.0 26.12 24.29 15 25.06 51 25.50 25.06 -.33 -1.2 iStar pfG N STARpG 1.91 7.7 25.94 24.21 8 24.73 45 25.00 24.63 -.28 -3.1 iStar pfI N STARpI 1.87 7.6 25.94 24.25 5 24.66 89 24.90 24.50 -.19 -2.1 IT TchPck A ITP 2 2.45 .75 16 .82 70 .90 .81 -.04 -36.4 ITT Inc N ITT .54 .9 19 63.04 40.10 694 58.93 2813 59.37 57.57 +.83 +10.4 Itus Cp hrs Q ITUS 6.43 .65 226 4.05 523 4.20 3.74 +.17 +71.6 Iberiabnk Q IBKC 1.52 1.8 28 87.55 68.55 202 85.70 1222 86.85 84.70 -.55 +10.6 Iberia pfB Q IBKCP 1.66 6.1 30.16 25.82 2 27.19 18 27.41 26.75 -.01 -4.2 Iberiab pfC Q IBKCO 1.65 6.1 28.55 26.21 1 27.15 9 27.49 26.91 -3.4 iBio rs A IBIO 4.70 1.34 1.53 Icahn Ent Q IEP 7.00f 10.2 28 81.88 51.01 79 68.51 603 68.99 62.20 +5.14 +29.3 IchorHld n Q ICHR 8 35.51 18.76 433 22.31 3483 22.74 21.25 +.31 -9.3 Icon PLC Q ICLR 38 150.18 101.22 110 147.70 1161 149.04 144.00 +3.71 +31.7tIconixBrnd Q ICON 5.99 .23 2814 .22 7696 .34 .21 -.09 -82.7sIdacorp N IDA 2.36 2.4 25 100.89 79.59 248 100.05 832 100.89 99.26 +.19 +9.5 IdealPower Q IPWR 2.85 .60 57 .62 305 .68 .60 +.00 -56.2sIdentive lf Q INVE 6.70 2.55 23 6.20 172 6.70 6.18 -.26 +85.6 IderaPh rs Q IDRA 22.96 5.20 158 8.28 2058 10.30 7.84 -1.85 -50.9 IDEX N IEX 1.72 1.1 34 156.00 119.64 387 155.28 1880 155.60 150.77 +2.93 +17.7 iKangHlth Q KANG 15 21.01 13.15 60 17.13 1386 18.20 15.52 -1.24 +8.4 Ikonics Q IKNX 13.03 7.25 0 10.50 30 11.14 9.48 +39.6 ITW N ITW 4.00f 2.8 26 179.07 134.45 1269 144.89 7105 145.01 140.90 +4.26 -13.2 Illumina Q ILMN 92 357.93 196.00 551 353.12 2993 357.77 342.99 +8.08 +61.6 ImageSens Q ISNS 6.75 2.50 12 6.15 79 6.50 6.05 -.20 +108.5 Imax Corp N IMAX 26.70 18.98 426 25.15 2217 25.50 23.85 +1.15 +8.6 Immersn h Q IMMR 5 17.71 5.76 207 10.66 1885 11.95 10.19 +.03 +51.0 ImmuCell Q ICCC 89 9.25 5.26 7 8.00 89 8.75 7.10 +.77 -9.0 ImmuneDs Q IMDZ 11.10 2.80 150 3.30 1429 3.55 3.25 -.20 -15.4 ImunC wt rs A IMUC/WS .29 .01 .04 -12.5 ImunoCll rs A IMUC .55 .17 146 .21 1334 .24 .21 -.03 -33.5 ImunoGn Q IMGN 13.41 4.80 1541 8.86 5152 9.58 8.84 -.49 +38.2 Imunmd Q IMMU 27.33 8.68 1600 22.27 6946 25.24 21.98 -2.51 +37.8 Immuron n Q IMRN 16.70 4.63 9.10 29 9.93 8.55 -.32 +72.0 Immurn wt Q IMRNW 1.47 .83 1.40 +53.8 Immutep Q IMMP 3.36 1.25 57 3.13 789 3.28 2.82 +.11 +99.4 ImpacMtg A IMH 13.85 6.60 14 6.70 172 7.20 6.62 -.17 -34.1 ImpOil g A IMO .57 1.9 60 34.29 25.91 164 29.88 966 30.15 28.96 +.09 -4.2 Imperva Q IMPV 57.65 37.17 194 47.45 1332 47.95 45.55 +1.45 +19.5 Impinj n Q PI 41.97 9.95 1651 26.40 6497 28.48 17.88 +7.30 +17.2 ImprimisP Q IMMY 3.39 1.35 146 2.81 581 3.07 2.81 -.21 +65.3 IncOpR A IOR 26 14.25 8.51 0 12.00 0 12.01 12.00 +.39 +8.3 Incyte Q INCY 131.93 60.23 927 68.09 8031 69.57 65.47 -1.08 -28.1 IndCDrillg N ICD 5.48 2.72 215 3.73 634 3.95 3.68 -.15 -6.3 IndepHld N IHC .25f .7 14 39.85 21.65 7 34.15 79 35.70 33.05 -1.30 +24.4 IndepRT N IRT .78a 7.6 21 10.63 8.26 677 10.26 2693 10.43 10.22 -.03 +1.7 IndBkMA Q INDB 1.52 1.7 24 95.00 66.85 67 91.30 392 92.75 89.50 -1.10 +30.7 IndBkMI Q IBCP .60 2.5 19 27.10 19.50 73 24.40 428 24.95 24.00 -.40 +9.2 IndepBkTX Q IBTX .56 .8 17 79.00 51.71 212 66.35 1782 68.63 65.10 -1.40 -1.8 IndiaFd N IFN 1.82e 1.9 28.74 23.71 41 24.26 444 24.40 23.86 -.25 -7.1 IndiaGCap A IGC 2.05 .32 1827 1.03 11014 1.34 1.03 -.18 +3.0 IndoTel s N TLK .67 35.95 21.75 350 23.88 1690 24.17 22.37 +1.26 -25.9 IndusAcq n Q INDU 11.74 9.65 17 10.18 2553 10.19 10.15 +.21 +4.4sIndusAc un Q INDUU 11.13 9.95 11.10 324 11.13 11.00 +.60 +10.4 IndSvAm lf Q IDSA 2.70 1.45 12 2.26 108 2.45 2.22 -.09 +37.8 IndLogis n Q ILPT .60e 75 24.70 17.21 37 23.26 322 23.73 23.05 -.31 -.4 IndBach N IBA .87e 1.5 67.61 53.00 2 57.09 29 58.93 56.05 +.42 -.4 Infinera Q INFN 12.39 6.10 1647 7.05 16580 7.48 7.03 -.19 +11.4 InnityPh Q INFI 3.75 1.10 115 2.10 1155 2.37 2.04 -.29 +3.4 InflaRx n Q IFRX 72 42.83 14.47 290 33.03 568 33.98 32.28 -.02 +57.7sInfoSvcs Q III .20f 4.0 6 5.45 3.57 85 4.99 627 5.45 4.93 -.36 +19.7sInfosys s N INFY 19 10.65 7.08 10702 10.32 24617 10.65 10.27 -.11 Infosys N INFY/O .40e 1.9 19 21.14 14.15 20.97 9366 21.11 20.60 +.12 +29.3 InfrREIT n N HIFR 1.00 4.6 17 23.22 17.60 69 21.64 404 21.75 20.78 +.67 +16.5 InfrEnAlt Q IEA 11.27 8.25 68 10.37 360 10.61 10.30 -.05 +4.5 InfuSystem A INFU 3.60 1.75 11 3.30 137 3.40 3.25 +.03 +43.5sIngerRd N IR 2.12f 2.1 24 103.51 79.63 1130 103.40 8159 104.25 101.05 +3.11 +15.9sIngevity N NGVT 102.96 58.79 148 102.87 851 103.19 97.47 +3.55 +46.0 InglesMk h Q IMKTA .66 1.9 15 37.65 22.63 72 35.45 394 35.90 33.95 +1.10 +2.5 Ingredion N INGR 2.40 2.3 14 146.28 95.01 401 104.00 2427 104.21 100.38 +1.76 -25.6 InnerWkgs Q INWK 22 12.03 5.90 120 7.87 845 7.93 7.66 +.12 -21.5 Innodata Q INOD 1.60 .88 29 1.24 202 1.40 1.14 -.15 -8.8 Innophos Q IPHS 1.92 4.3 40 51.34 38.66 70 44.70 236 45.63 43.24 +.67 -4.3 Innospec Q IOSP .88f 1.1 30 83.20 55.75 99 76.95 312 77.30 75.05 +.45 +9.0 InnovBio rs Q INNT 50.50 3.43 536 5.74 2387 6.62 5.32 -.28 -5.9 InnovInd n N IIPR 1.40f 3.4 46.27 17.21 151 41.75 763 44.91 41.31 -1.21 +29.2 InnoInd pfA N IIPRpA 29.15 25.50 1 28.80 8 28.93 28.34 +.10 +3.1 InnovSolu Q ISSC 11 3.82 2.46 47 2.54 64 2.69 2.49 -.11 -13.6 Innoviva Q INVA 1.00 6.8 14 17.99 11.47 481 14.73 2937 14.90 14.38 +.17 +3.8 Innsuites A IHT .01 .6 3.70 1.23 4 1.70 20 1.75 1.61 -.01 -2.9sInogen Q INGN 287.79 91.80 248 282.92 1113 287.79 260.50 +19.07 +137.6 Inovalon n Q INOV .12p 17.80 8.90 312 10.75 1495 10.98 10.40 +.10 -28.3 InovioPhm Q INO 7.00 3.64 878 5.05 4671 5.55 5.01 -.33 +22.3 Inphi N IPHI 22 44.25 23.65 349 35.73 1746 35.98 33.58 +.63 -2.4 Inpixon rs Q INPX 18.30 .10 8679 .15 108504 .28 .12 +.01 -97.7sInseegoCp Q INSG 4.37 1.21 1377 4.22 6713 4.43 3.73 +.42 +162.1 InsightEnt Q NSIT 19 56.86 32.11 161 54.60 1027 55.10 53.64 +1.10 +42.6 InsightS n N INSI .80 4.3 21.10 18.03 15 18.52 77 18.79 18.52 -.08 -6.9 Insignia s Q ISIG .70e 2.40 1.03 7 1.92 135 2.15 1.81 -.20 +61.3tInsmed Q INSM 33.94 19.15 487 19.10 2031 20.35 19.07 -.79 -38.7sInsperity s N NSP .80 .7 39 121.15 39.93 237 119.50 1257 121.15 117.00 +.75 +108.4 InsprMed n N INSP 57.87 22.50 110 51.13 648 55.00 49.11 -3.21 +104.7 InspEnt Q INSE 14.00 4.40 5 6.40 33 6.65 6.05 -.20 -34.7 InstlldBPd N IBP 26 79.40 45.05 153 48.20 719 50.75 46.85 +1.35 -36.5 Insteel Q IIIN .12a .3 24 43.78 24.18 103 37.81 536 39.02 36.86 -.80 +33.5 Instructre n N INST 49.18 29.90 720 40.55 1999 42.25 40.15 +.30 +22.5sInsulet Q PODD 108.91 54.55 388 106.83 2075 108.91 102.24 +3.02 +54.8 InsysTher s Q INSY 14.00 4.10 276 8.31 2569 8.81 8.00 +.04 -13.6 IntecPhm n Q NTEC 9.80 3.55 15 3.75 227 4.00 3.60 -.15 -27.2sIntegerHl N ITGR 82.40 42.50 179 82.55 905 82.75 80.11 +1.55 +82.2 IntegLfSc s Q IART 74 67.50 41.51 513 65.22 4577 65.92 60.50 +3.67 +36.3sIntgDv Q IDTI 49 47.45 24.96 3723 47.08 60957 47.45 41.55 +4.42 +58.4 IntegMed n Q IMTE 44.00 1.85 0 10.85 9 11.71 9.60 -.41 +92.6 Intel Q INTC 1.20 2.6 17 57.60 35.14 22697 45.54 131870 46.76 44.06 -.91 -1.3 Intellia n Q NTLA 35.99 16.33 425 31.05 2656 32.00 26.34 +3.81 +61.6 Intellichk A IDN 3.18 1.50 12 2.00 78 2.20 1.98 +.02 -21.9 IntellgSys A INS 14.98 3.62 78 10.75 221 12.38 10.21 -1.24 +135.7 Intelsat N I 25.21 2.44 2438 23.28 8744 23.37 21.61 +1.35 +586.7 IntParfum Q IPAR .84 1.3 41 67.50 39.11 81 63.30 509 64.40 61.85 -.70 +45.7 InterXion N INXN 67.19 49.15 448 66.58 1144 66.70 63.01 +3.14 +13.0 InteractB Q IBKR .40 .7 38 80.32 41.08 714 58.63 4574 60.97 56.54 -2.12 -1.0sInterceptP Q ICPT 118.85 51.05 473 120.47 2151 124.40 110.66 +8.14 +106.2sIntcntlExc s N ICE .88e 1.1 18 78.48 64.91 1352 77.97 10353 78.48 76.24 +.37 +10.5 IntCtlHtls N IHG 69.23 49.82 309 61.93 715 62.01 59.99 +1.77 -2.5 InterDig Q IDCC 1.40 1.7 13 85.85 69.30 275 80.15 1264 82.55 79.90 -1.35 +5.3 Interface Q TILE .26 1.1 24 26.25 19.65 263 23.45 1256 24.05 23.20 -.35 -6.8sIntergroup Q INTG 37.90 21.30 4 35.03 11 38.40 29.60 +5.18 +46.9 IntlnkEl n Q LINK 71 9.00 2.50 2 5.00 27 5.35 4.73 +.01 -4.2 Intermolec Q IMI 1.98 .86 23 1.23 331 1.36 1.15 -.15 -10.2 Internap rs Q INAP 22.36 8.88 154 12.78 835 12.88 11.47 +.73 -18.7sIntlBcsh Q IBOC .66 1.4 18 47.95 34.90 182 47.50 780 47.95 46.55 -.05 +19.6 IBM N IBM 6.28f 4.2 11 171.13 137.45 3239 148.33 20862 149.30 145.25 +2.88 -3.3 IntFlav N IFF 2.92f 2.1 37 157.40 122.11 1623 136.50 11984 138.66 124.63 +9.44 -10.6tIntlGmeT n N IGT .80 4.0 31.00 18.25 3456 20.20 21163 20.44 18.25 +1.11 -23.8 IntMonEx n Q IMXI 11.99 9.06 69 10.56 655 10.85 9.95 +.57 +6.5 IntPap N IP 1.90 3.6 18 66.94 50.00 1439 53.24 9707 53.28 51.20 +1.53 -8.1 IntlSeaw n N INSW 24.78 15.23 275 18.21 818 19.10 18.15 -.40 -1.4 IntlSpdw Q ISCA .47f 1.1 9 49.95 34.20 109 44.50 414 44.95 43.35 +.30 +11.7 IntTower g A THM .78 .29 64 .49 359 .50 .42 +.06 +14.0 IntrntGold Q IGLD 10.91 2.17 15 2.60 26 2.60 2.31 -.01 -69.2 IntrntInitJ Q IIJI .12e 1.2 12.50 8.65 2 10.10 57 10.42 10.00 -.32 +10.9 IntrpDia rs Q IDXG 1 1.80 .77 304 1.45 1891 1.50 1.40 -.03 +42.2 Interpublic N IPG .84 3.7 15 26.01 18.30 1826 22.71 11675 22.90 22.29 -.04 +12.6 IntersENT Q XENT 42.95 25.15 381 29.95 1309 30.25 27.90 +1.05 -7.6 Intersectns Q INTX 3.62 1.29 6 1.70 33 1.83 1.65 -.01 -24.8 IntstP pfD N IPLpD 1.28 5.1 26.55 23.44 9 24.95 34 25.05 24.72 +.18 -2.1 inTestCorp A INTT 13 10.25 5.75 26 7.90 182 8.35 7.86 -.40 -8.7 Intevac Q IVAC 9.15 4.50 78 5.20 466 5.55 5.15 -.25 -24.1 IntraCellu Q ITCI 25.82 13.93 190 22.18 1042 22.49 21.13 +1.29 +53.2 IntPotash N IPI 5.31 3.12 306 3.32 1759 3.40 3.26 -30.3 Intrexon N XON 20.49 10.26 690 14.31 7945 14.82 13.51 +.66 +24.2 IntriCon Q IIN 76.80 9.75 408 55.20 2736 71.45 54.70 -11.25 +178.8sIntuit Q INTU 1.88f .8 50 228.38 140.21 1379 227.54 7808 229.86 220.07 +7.22 +44.2sIntSurg s Q ISRG 83 560.49 337.80 840 568.36 2746 572.96 539.00 +30.40 +55.7 Inuvo A INUV 1.24 .50 60 .62 215 .67 .61 -.01 -23.5 Invacare N IVC .05 .3 20.00 13.95 209 16.30 1056 16.55 15.90 +.25 -3.3 Invesco24 n N IHTA 10.33 8.28 16 9.34 198 9.50 9.34 -.11 -9.4 InvHiIn23 n N IHIT 10.32 9.53 72 9.88 230 10.00 9.87 -.06 +.9 InvAdvMu2 A VKI .78 7.4 11.79 10.33 91 10.53 476 10.81 10.53 -.21 -7.5tInBLDR As Q ADRA .72e 2.2 37.70 31.65 1 32.21 4 32.44 31.65 -1.20 -6.8 InBLDR Dv Q ADRD .72e 3.3 25.31 21.58 28 22.08 66 22.15 21.74 +.47 -6.2tInBLDR Em Q ADRE .60e 1.5 48.92 38.82 4 40.20 28 40.35 38.82 +.18 -6.8 InBLDR Eu Q ADRU .78e 3.6 24.65 21.01 2 21.46 8 21.46 21.16 +.44 -6.3 Inv Bond N VBF .83a 4.7 20.18 17.47 23 17.56 151 17.67 17.52 +.02 -11.7 InvCAVal N VCV .79 6.6 13.20 11.53 179 12.01 491 12.16 11.99 -.05 -4.5 InvDynCrd N VTA .90 7.9 12.01 11.33 139 11.45 851 11.63 11.42 -2.2 In SCMatII Q PSCM .41e .7 55.93 46.17 1 55.76 5 55.76 54.46 +1.03 +6.6sInSC UtilII Q PSCU 1.21e 2.1 57.53 47.05 13 57.70 41 57.75 56.49 +.94 +9.2 InOpYCmd Q PDBC 19.43 16.42 1142 17.99 18477 18.38 17.92 +.07 +3.1 InvMltStr Q LALT 23.50 19.26 21.47 1 21.73 21.47 -.14 +1.0tInvGDrChi Q PGJ .20e .5 50.87 36.02 19 37.99 137 38.35 36.02 +.30 -15.3 PwSClnEn N PBW .07e .3 27.17 4.44 26.08 +2.8 InvDivAch Q PFM .50e 1.8 27.77 24.36 5 27.69 49 27.69 27.39 +.37 +4.7 InvHiYlDv Q PEY .54 2.9 18.61 16.53 69 18.31 476 18.38 18.15 +.14 +2.8 InvIntlDiv Q PID .65e 4.1 17.38 15.28 93 15.83 445 15.88 15.57 +.22 -4.3 InvNsdMo Q DWAQ .06e .1 118.73 94.89 1 117.15 3 117.81 115.23 +1.20 +14.2 InvUtils Q PUI .63e 2.2 29.97 23.64 0 29.17 18 29.35 28.85 +.26 +4.8sInvWtrRs Q PHO .18e .6 32.17 27.50 29 32.24 245 32.31 31.80 +.38 +6.5 InvBuybk Q PKW .52e .9 63.49 53.73 32 61.03 154 61.17 60.23 +.62 +3.4 InvNasIntn Q PNQI 147.75 107.53 21 134.74 97 135.76 131.27 +2.59 +16.4 InvSmMid Q PRFZ 1.30e .9 146.46 118.47 29 144.13 111 144.46 142.57 +.69 +11.0 InvBasMat Q PYZ .61e .9 75.26 63.76 1 69.54 19 69.57 67.95 +.98 -1.6 Inv CnsCyc Q PEZ .30e .5 60.17 46.14 4 59.93 22 60.16 59.08 +.89 +19.2 InvTechM Q PTF .26e .4 68.67 48.30 9 67.81 70 68.30 66.75 +1.03 +28.7sInvDWA M Q PDP .11e .2 60.13 47.88 27 60.08 198 60.23 59.19 +.77 +16.4sInvInds Q PRN .19e .3 66.06 55.90 4 66.35 29 66.35 65.30 +1.02 +8.9sInvHlthcr Q PTH 98.66 64.71 18 97.44 158 98.66 96.01 +.94 +35.2 Inv Fincl Q PFI .14e .4 37.29 31.43 1 35.28 57 35.41 34.88 -.17 +.5 InvEngy Q PXI .69e 1.6 46.64 31.62 8 42.35 126 42.77 41.13 +1.17 +7.3sInvCnsStp Q PSL .67e .9 73.71 60.18 6 73.60 30 73.71 72.44 +1.22 +13.1 In1-30TrII Q PLW .66 2.1 33.31 30.78 4 31.29 98 31.45 31.22 -.12 -4.6 InSC InfoII Q PSCT .08e .1 89.80 71.36 9 86.92 106 87.30 85.34 +.09 +13.7 InSC Ind II Q PSCI .40e .5 75.81 55.52 7 75.33 44 75.41 73.90 +.97 +16.8 InSC HCrII Q PSCH 145.25 88.12 126 143.37 777 144.68 140.66 -.05 +45.5 InSC FinII Q PSCF .97e 1.5 60.55 49.78 15 59.60 60 60.04 58.89 -.06 +9.4 InSC EgyII Q PSCE .14e .9 18.77 12.17 16 15.68 69 15.95 15.43 +.31 +1.8 InSC CnS II Q PSCC 1.34e 1.6 87.16 65.00 68 85.69 94 86.41 85.16 +.15 +14.6 InSC CnDsII Q PSCD .35e .5 72.14 52.58 8 70.45 33 70.45 69.58 +.68 +15.2 PS SC High N XSHD 26.03 23.12 25.14 -.1 InLadR0-5 II Q LDRI .46 1.9 25.09 24.34 1 24.56 5 24.60 24.49 -.06 -1.3 InKBWRg II Q KBWR .79e 1.4 61.23 48.80 51 58.31 102 59.56 57.66 -1.07 +4.1 InP&CInsII Q KBWP .69e 1.0 65.00 56.31 2 64.19 28 64.19 62.65 +.44 +8.1 InKbwReit Q KBWY 2.58 7.4 38.43 29.75 80 34.66 403 35.36 34.37 -.48 -2.1 InKbwHiD II Q KBWD 2.10 9.0 24.49 21.09 58 23.41 320 23.71 23.28 -.22 -.8 In KBWBkII Q KBWB .58e 1.0 60.38 46.87 579 55.70 1592 57.15 55.40 -1.17 +1.2tInIntByb II Q IPKW .29e .9 40.14 33.54 33 34.05 301 34.26 33.54 +.37 -9.4 InGlbWtII Q PIO .34e 1.3 27.16 24.13 7 25.96 47 25.99 25.56 +.44 -.3 PS EMLwV N EELV .60e 2.4 27.59 24.16 25.39 +.2tInGlGoldII Q PSAU .10e .7 21.34 14.29 21 14.82 95 14.95 14.29 +.10 -24.6 InGlbAgrII Q PAGG .74e 2.7 28.90 25.83 0 27.07 3 27.09 26.49 +.33 -1.1 In IntlLB II Q IDLB 32.01 28.33 1 28.91 4 29.11 28.61 +.27 -4.1 InDWATcR II Q DWTR 32.23 26.01 11 32.04 56 32.18 31.59 +.48 +13.4 InTactII Q DWIN 1.18 4.7 27.77 24.71 5 25.25 36 25.42 25.22 -.02 -6.1sIn SmCMoII Q DWAS .07e .1 59.52 44.17 11 58.86 298 59.52 58.20 +.28 +20.8 InDWA MoII Q DWLV 34.27 32.05 14 33.94 30 33.97 33.58 +.22 +1.4tInEmMomII Q PIE .12e .7 22.22 17.33 46 17.85 570 17.95 17.33 -.15 -13.1 InDevMoII Q PIZ .26e .9 29.70 26.47 11 27.55 131 27.65 27.35 +.23 -.3 InvHiInc2 N VLT 1.24 9.1 15.22 13.00 33 13.62 136 13.74 13.57 +.04 -7.4 Invsco iim N IIM .84 6.0 15.29 13.64 66 14.10 401 14.32 14.10 -.11 -5.4tInvesco N IVZ 1.16 4.9 10 38.43 23.25 5538 23.75 21028 24.55 23.25 -.30 -35.0 InvMtgCap N IVR 1.68 10.3 6 18.86 15.15 708 16.29 3031 16.50 16.12 -.13 -8.6sInvMtg pfA N IVRpA 1.94 7.6 25.52 24.24 5 25.37 37 25.52 25.29 +.06 +1.4 InvMtg pfB N IVRpB 1.94 7.6 26.53 24.25 1 25.66 27 25.96 25.66 -.18 -.4 InvMtg pfC N IVRpC 1.88 7.6 25.73 23.40 27 24.70 132 24.82 24.63 +.01 -1.2 Invsco oia N OIA .39 5.0 8.25 7.34 88 7.79 357 8.09 7.71 -.14 -2.6 InvMuOpTr N VMO .88 7.5 13.32 11.52 101 11.70 568 11.84 11.70 -.01 -5.6 InvMuniTr N VKQ .82 7.1 12.99 11.51 241 11.54 552 11.83 11.51 -.18 -7.7 InvPAVal N VPV .79 6.6 12.52 11.54 62 11.90 220 12.13 11.88 -.09 -2.1 Invsco iqi N IQI .76 6.4 13.04 11.70 136 11.85 436 11.97 11.81 -.01 -5.3 InvSrInco N VVR .31 7.2 4.50 4.26 699 4.33 3797 4.35 4.32 +.01 -1.4tInvTrIG N VGM .88 7.4 13.69 11.94 187 11.88 777 12.12 11.88 -.16 -9.9 InvTrNY N VTN .85 6.7 14.00 12.61 22 12.67 178 12.76 12.64 +.07 -7.7 Investar Q ISTR .16f .6 25 29.90 20.35 14 26.00 52 27.70 25.60 -1.20 +8.0 InvTech N ITG .28 1.3 23.96 17.63 152 21.13 1089 21.62 20.81 -.39 +9.8 InvestBncp Q ISBC .36 2.8 19 14.69 12.30 1320 12.65 6445 13.04 12.60 -.28 -8.9 InvRlEst N IRET .28 5.0 6 5.99 4.05 575 5.57 3330 5.85 5.45 +.18 +11.6 InvRlE pfC N IRETpC 1.66 6.8 26.08 22.29 2 24.58 8 25.10 24.48 +.14 -5.5 InvTitl Q ITIC 1.60a .9 13 221.88 162.67 3 170.75 11 189.14 170.10 -18.45 -13.9sInvitae n N NVTA 15.48 4.35 7285 15.58 11185 15.71 13.02 +1.63 +71.6 InvitHm n N INVH .44 1.9 24.30 20.25 4003 23.56 12476 23.84 23.29 +.20 Invuity n Q IVTY 9.55 2.35 410 7.35 20206 7.40 5.35 +1.60 +18.5 IonisPhm Q IONS 65.51 39.07 821 46.00 5210 46.11 43.75 +1.82 -8.5 IovanceTh Q IOVA 19.90 6.60 879 13.40 6655 13.75 11.31 +.75 +67.5 iPBetaCmd N BCM 32.00 25.55 0 28.70 9 29.36 28.67 +.14 -1.9 iPBetaCoff N CAFE 13.28 10.35 10.48 -7.8 iPBetaCopp N CUPM 36.42 30.49 33.56 -7.5 iPBetaCrOil N OLEM 21.88 14.58 0 21.57 0 21.63 21.57 -.07 +21.8 iPathLong A SFLA 214.83 siPTr5yBear Q DFVS 37.77 27.88 3 37.16 7 37.77 35.99 +.99 +17.2siRadimed Q IRMD 31.14 9.25 141 28.25 598 31.14 28.15 -.70 +86.5 Iridex Q IRIX 10.98 4.28 289 6.69 315 8.74 6.00 -1.86 -12.2 IridiumCm Q IRDM 24 21.55 9.73 823 20.20 4953 21.05 19.30 -1.25 +71.2 Iridium pfB Q IRDMB 16.88 2.4 709.07 348.00 700.18 1 700.79 696.90 -8.89 +74.2 IronMtn N IRM 2.20 6.2 31 41.52 30.78 1495 35.65 8376 36.44 35.38 +.88 -5.5 IronwdPh Q IRWD 21.20 12.89 563 18.27 3661 18.45 17.02 +.15 +21.9 iShItaly rs N EWI 34.45 26.58 359 27.87 3880 28.27 27.61 +.73 -8.4 iShJapan rs N EWJ 64.71 54.91 9132 58.12 28578 58.21 56.69 +1.45 -3.0 iSMlasia rs N EWM 36.56 30.46 1682 32.39 5791 32.61 31.57 +.50 -1.8tiShSing rs N EWS 28.35 22.80 554 23.34 4349 23.46 22.80 +.35 -10.0 iSTaiwn rs N EWT 39.36 35.01 6257 37.07 29154 37.21 36.41 +.05 +2.4 iSh UK rs N EWU 38.05 32.65 1479 33.28 8428 33.38 32.72 +.49 -7.1 iSh0-5IGCp N SLQD .79 1.6 50.68 49.46 253 49.61 812 49.66 49.58 -.02 -1.3 iShCmdOpT N CMDT 41.95 34.77 34.89 3 35.33 34.89 -.02 -6.2 iShCvBd N ICVT .67e 60.27 53.04 24 59.94 449 59.99 58.81 +.89 +8.7tiShCorEM N IEMG .95e 1.9 62.70 49.20 12152 50.73 85287 51.14 49.20 +.42 -10.8 iSh 10 Cp n N LLQD 51.31 46.31 0 47.16 1 47.16 47.02 +.41 -8.0 iSh 5-10Cp n N MLQD 49.96 47.08 47.70 1 47.70 47.59 +.03 -3.5siShRUT P n Q AMCA .26e 28.91 24.83 17 28.70 86 28.91 28.61 -.01 +4.9 iSh USD n Q SUSC 25.49 24.01 1 24.25 10 24.29 24.18 +.03 -4.8tiShColomC N ICOL .43e 3.2 16.51 13.19 1 13.50 814 13.82 13.19 +.04 -6.5 iShEnhBd n N IGEB 50.74 47.60 4 48.07 55 48.12 47.93 +.13 -4.5 iSh 1-5Yr n Q SUSB 25.26 24.46 22 24.54 54 24.61 24.53 +.00 -1.7 iShDefBd n N HYDB 51.43 48.94 1 49.64 5 49.66 49.43 +.25 -2.1 iShFSIntSC N ISCF .12p 34.73 30.35 17 31.17 71 31.21 30.58 +.53 -3.9 iShRs2500 n N SMMD 48.83 40.20 3 48.37 10 48.37 47.93 +.47 +10.7 iShFacSIntl N INTF .17p 31.21 26.73 219 27.58 876 27.67 26.89 +.68 -4.4 iShArgGl n N AGT 32.94 20.93 14 21.41 57 21.79 20.97 -.26 -29.1 iShFS USA N LRGF .19e 34.19 29.26 307 33.99 943 34.00 33.47 +.36 +6.9 iShFSUsaSC N SMLF .23e 45.04 36.11 18 44.48 108 44.63 43.99 +.21 +12.6 iShFacSGbl N ACWF .11p 34.07 28.46 9 30.55 104 30.56 30.00 +.33 -.4 iSh iBd23 n N IBML 25.81 24.64 29 24.88 581 25.18 24.83 +.02 -1.3 iSh IntDv n N IDEV 62.47 54.59 21 55.85 171 56.03 54.88 +1.07 -4.5 iShMgRE rs N REM 47.64 39.80 177 44.89 1041 45.74 44.71 -.50 -.7 iShExpoTc Q XT .14p 39.15 33.77 155 38.52 1673 38.65 37.92 +.58 +8.7 iSh0-5HYCp N SHYG 2.38 5.1 47.84 45.93 899 46.95 2453 46.95 46.73 +.23 -.4 iShDvlValu N IVLU 28.44 24.11 22 24.83 158 24.89 24.22 +.62 -6.1 iSh 3-10yr n N IMTB 50.02 47.14 2 47.89 25 48.00 47.83 -.05 -3.7 iShSaudi N KSA 31.99 24.69 361 27.87 487 28.65 27.86 -.25 +6.5 iSh USA Op Q ESGU .92e 1.4 64.19 54.41 10 64.02 44 64.08 63.31 +.85 +9.8siSh MinVl n N SMMV 33.40 27.25 13 33.09 29 33.40 32.88 +.10 +13.4 iShHYlexOG Q HYXE 51.99 49.68 1 50.71 2 50.73 50.51 +.33 -.7 iShIntDevM N IMTM .30p 33.00 28.66 11 29.72 111 29.87 28.98 +.66 -2.6 iShIntDevQ N IQLT .55p 31.40 28.14 6 29.17 229 29.21 28.63 +.64 -1.6 iShLwCarb N CRBN .94p 125.97 111.45 4 118.87 93 119.12 116.93 +2.07 +1.7 iShFallAn n Q FALN 1.48a 5.6 30.06 26.00 19 26.52 81 26.55 26.30 +.15 -2.3 iShDvlSize N ISZE 29.72 26.46 26.95 1 26.95 26.62 +.35 -4.9tiShCHdEM N HEEM 1.26e 1.9 28.95 24.56 14 25.13 150 25.24 24.56 +.19 -5.2tiShMsciChA A CNYA 35.68 24.43 5 24.85 88 25.45 24.43 -.30 -22.4 iSh ESG Opt Q ESGD 72.49 63.39 19 65.00 243 65.22 63.79 +1.33 -4.2 iSh IntDvGr N IGRO 62.04 53.84 5 55.91 39 56.47 54.93 +.81 -5.9 iSh GlImp n Q MPCT 1.18e 2.1 62.84 55.76 4 57.50 9 57.83 56.92 +.62 -2.8 iShiB20Mun N IBMI .24 .9 25.44 25.18 32 25.31 290 25.35 25.28 -.03 -.2 iShMultiEn N ERGF 30.71 24.46 28.25 -.2 iShIntHdHi N HYGH 4.56 4.9 92.42 88.33 17 92.21 339 92.23 91.34 +1.11 +1.5 iShCHAust N HAUD 1.81p 25.31 22.42 24.46 0 24.48 24.46 -.07 -.1 iShCTotBd s Q IUSB 51.34 48.94 108 49.15 432 49.28 49.13 -.07 -3.4siShCDivGr N DGRO .65e 1.7 37.40 31.96 451 37.41 2523 37.43 37.03 +.32 +7.6 iShCHEmu N HEZU .64e 1.7 31.62 28.32 530 29.42 1969 29.44 28.97 +.47 -1.3 iShGblReit N REET .94e 3.6 26.68 23.40 88 26.05 485 26.28 25.91 +.08 -.2 iSh AdapJp N DEWJ .18p 31.33 27.46 3 28.92 3 28.92 28.90 +.09 -2.7 iSh AdapC N DEFA .48p 30.45 27.82 0 28.18 3 28.21 28.08 -.56 -4.2 iShCoreInt N IAGG 53.61 51.56 65 52.34 534 52.50 52.29 -.06 +.6 iShCorePac N IPAC 1.06e 1.9 63.99 55.81 19 57.20 175 57.31 55.88 +1.19 -4.1 iShEurMV N HEUV .98 3.9 25.26 23.44 25.08 +1.7 iShCHGer Q HEWG .68e 1.7 30.35 26.49 201 27.14 400 27.16 26.70 +.36 -5.4 iShIntHdCp N LQDH 2.76 2.9 99.18 94.38 20 96.75 100 96.88 96.19 +.54 -.6 iShCHCda N HEWC 1.41e 1.7 27.27 24.31 0 26.30 9 26.50 26.30 -.11 -.4 iShJpMinV N JPMV .70e 1.0 72.41 63.67 2 66.92 9 66.96 65.76 +1.19 -1.5 iShEuMinV N EUMV .67e 2.7 26.69 24.16 3 24.91 15 25.09 24.73 +.28 -1.7 iShCHNk400 N HJPX .19p 32.09 27.77 29.13 4 29.14 28.75 +.43 -4.2 iShCorEur N IEUR 1.18e 2.5 53.97 46.21 176 47.54 1436 47.82 46.78 +.81 -5.2 iShxJMinV N AXJV .84p 38.95 34.30 0 35.39 12 35.52 34.80 +.02 -2.7 iSh2022Mu N IBMK .09e 26.32 25.24 54 25.47 263 25.49 25.42 -.01 -.8 iSh UAE Q UAE .63e 4.0 18.08 14.87 2 15.60 10 15.73 15.43 +.17 -7.1tiShEm exCh N EMXC 58.49 47.54 1 48.78 5 48.82 47.54 +.50 -9.5 iSh Qatar Q QAT .66e 3.7 18.38 13.01 21 17.92 84 18.24 17.43 +.60 +10.6 iShYdOpBd N BYLD .75 3.1 26.66 24.00 8 24.11 25 24.18 24.06 +.05 -3.6 iSh2021Mu N IBMJ .07e 26.05 25.19 68 25.36 333 25.39 25.30 -.01 -.2tiShRussia rs N ERUS 39.23 30.66 202 32.27 1480 32.52 30.66 +1.46 -3.7 iSCHeafe N HEFA .70e 1.6 30.88 27.69 233 29.27 1407 29.29 28.75 +.53 -1.4 iShCHMex N HEWW 1.41p 21.25 18.16 0 19.36 1 19.36 19.12 +.26 -3.2 iShH10yCBd N CLYH .31e 27.42 25.11 3 26.15 12 26.21 25.80 +.30 -1.0 iShCHSpain N HEWP .31p 23.70 20.85 12 21.16 23 21.17 20.95 +.26 -4.6 iShHEmBd N EMBH .30e 27.04 24.94 2 25.38 8 25.38 24.99 +.44 -4.4 iShCHItaly N HEWI .55p 19.17 15.86 16.33 1 16.43 16.26 +.05 -3.0 iShShMMu N MEAR .27e 50.37 49.61 7 49.91 29 49.95 49.82 +.06 +.2 iSCHEafSC N HSCZ .19p 32.36 29.04 3 30.92 30 30.92 30.47 +.43 -.2 iShCHAcxUs N HAWX 1.38e 4.0 28.00 25.34 0 26.22 333 26.31 25.76 +.38 -2.4tiShGbMM rs N PICK 37.91 29.06 105 30.38 888 30.46 29.06 +.73 -12.3 iShCmdSel Q COMT 1.89e 5.0 40.62 33.83 41 37.98 232 38.25 37.46 +.33 +4.5tiShGblGld rs Q RING 20.42 13.33 196 13.94 1186 14.23 13.33 +.11 -25.9 iShTrFRBd N TFLO .07e .1 50.85 50.12 10 50.29 233 50.29 50.24 +.04 +.1 iShCH UK N HEWU .24p 25.54 22.21 12 23.42 96 23.46 23.33 +.09 -3.7 iSh ESG s N ESGE 37.04 17.14 74 32.80 395 32.99 31.87 +.33 iShCHSwitz N HEWL 1.43e 2.3 27.79 25.03 26.57 1 26.66 26.57 -.12 -1.7 iShLqdty bt A ICSH .25e .5 50.54 49.99 83 50.14 555 50.16 50.12 +.01 +.2 iShCHJpn N HEWJ .74e .5 35.29 29.60 1370 32.59 2686 32.67 31.54 +1.10 -2.2 iShCHSoK N HEWY .48p 32.01 27.49 28.28 0 28.28 28.28 -.31 -6.5tiShFacEmg N EMGF .13p 53.84 41.06 92 42.26 436 42.47 41.06 -.07 -14.6 iSh iBd26 n N IBDR 24.78 22.99 20 23.34 81 23.39 23.24 +.06 -4.9 iSiBd12-18 s N IBDH .30 1.2 25.22 25.07 35 25.12 211 25.13 25.08 +.03 iSiBd12-20 s N IBDL .62e 2.5 25.62 24.94 125 25.01 772 25.05 24.99 -.02 -1.2 iSiBd12-19 s N IBDK .37e 25.08 24.70 138 24.77 515 24.81 24.76 -.4 iSiBd12-23 s N IBDO .56e 25.50 24.13 218 24.27 726 24.34 24.23 -.03 -3.2 iSiBd12-22 s N IBDN .55e 25.35 24.19 132 24.30 618 24.36 24.26 -.04 -2.7 iSiBd12-25 s N IBDQ .64e 25.28 23.60 36 23.89 300 24.03 23.89 -.10 -4.6 iSiBd12-24 s N IBDP .63e 25.32 23.86 18 24.09 158 24.15 24.02 -.04 -3.8 iSiBd12-21 s N IBDM .47e 25.15 24.27 166 24.33 871 24.40 24.31 -.02 -1.9 IsoRay A ISR 1.22 .36 162 .53 1200 .57 .51 +.00 +33.6 IsraelChm N ICL .27e 4.7 5.90 3.85 115 5.75 1081 5.80 5.37 +.20 +42.3 Isramco Q ISRL 135.05 92.00 0 120.40 1 120.40 117.30 +5.98 +15.1 IssuerDir A ISDR .20 1.4 48 21.85 12.55 2 14.00 45 14.85 14.00 -1.00 -23.7 ItauCorpb N ITCB 2.48e 17.0 70 16.34 10.28 47 14.59 226 15.25 13.41 +.74 +8.6tItauUnibH N ITUB .58e 5.8 16.98 9.85 12559 10.12 77553 10.55 9.85 -.46 -22.1 Iteris Q ITI 8.17 4.09 45 5.03 242 5.23 5.00 -27.8tIterumTh n Q ITRM 13.00 8.09 73 8.69 307 9.79 8.09 -.71 -32.4 Itron Q ITRI 79.95 55.26 220 66.65 967 66.84 65.10 +.85 -2.3 IturanLoc Q ITRN .96 2.9 18 38.00 29.25 46 33.00 123 35.10 33.00 -1.30 -3.5 IvyHiInOp N IVH 1.50a 10.5 16.09 13.92 44 14.30 326 14.56 14.28 +.04 -5.4 IzeaWrldwd Q IZEA 7.85 .80 532 1.81 12460 2.25 1.50 +.22 -60.0J -:J&J Snack Q JJSF 1.80 1.2 23 159.05 124.49 56 150.05 283 152.03 145.82 +2.29 -1.2 JAlexHld n N JAX 27 12.95 8.70 21 12.65 248 12.85 12.10 +30.4 JJill n N JILL 5 11.19 4.17 288 6.11 1871 6.45 5.81 +.29 -21.7 j2Global Q JCOM 1.70f 2.0 29 91.58 70.27 253 83.16 1244 83.64 80.43 +2.12 +10.8 JBG Smth n N JBGS .90 2.4 38.91 30.79 644 36.80 3423 37.12 36.29 +.72 +6.0tJD.com Q JD 14 50.68 25.90 16342 27.11 112083 29.02 25.90 +.16 -34.5 JMP Gp27 n N JMPD 25.62 24.11 7 25.15 29 25.45 25.07 -.27 -.5 JMP Grp N JMP .36 6.8 76 5.78 4.92 18 5.31 84 5.39 5.15 +.03 -5.2 JMP Gp 23 N JMPB 2.00 7.8 25.97 25.10 4 25.57 7 25.70 25.56 +.04 +1.1 JMU Ltd rs Q JMU 10.60 1.03 281 1.23 493 1.44 1.16 +.01 -75.9 JPMCh pfE N JPMpE 1.58 6.1 27.10 25.53 54 25.83 213 25.91 25.69 +.05 -4.5 JPMDvsRt N JPGE .96e 1.6 68.02 59.03 9 61.21 46 61.29 60.30 +1.18 -2.1 JPMIntEq N JPIN 1.08e 1.9 63.18 55.95 119 57.58 851 57.77 56.51 +1.04 -4.1tJPMDvREm N JPEM 1.31p 64.42 51.99 16 53.42 88 53.70 51.99 +.60 -8.4sJPM DREq N JPUS .26p 75.27 66.58 15 75.28 124 75.35 74.41 +.80 +6.7 JPM DivInt N JPIH 30.68 27.59 29.83 1 29.83 29.80 -.27 -.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 11 www.sunnewspapers.net The Sun/Saturday, September 15, 2018

PAGE 63

JPMDsfEu N JPEU 64.34 56.99 1 58.02 2 58.31 57.76 +.83 -3.8 JPM DivEu N JPEH 29.77 26.58 29.28 0 +3.6 JPM Val n N JVAL 27.44 24.90 0 27.04 3 27.04 26.89 +.11 +3.6sJPM Qual n N JQUA 28.26 24.85 0 28.31 2 28.31 28.21 +.14 +8.6sJPM Mom n N JMOM 28.71 24.95 1 28.75 2 28.75 28.30 +.32 +12.1sJPM MinV n N JMIN 27.44 24.93 0 27.63 1 27.63 27.39 +.28 +7.1sJPM US Dv N JDIV 26.82 24.18 26.82 10 26.82 26.63 +.20 +1.2 JPM DivAlt N JPHF 28.92 24.60 9 24.75 186 24.87 24.68 +.10 -5.4 JPM FutSt n N JPMF 25.34 23.65 4 24.47 10 24.47 24.25 +.16 -2.7 JPM UlSh n N JPST 51.03 48.88 682 50.22 3205 50.22 50.19 +.03 +.3 JPM SCap n N JPSE 33.38 27.32 8 33.30 64 33.33 32.91 +.35 +12.2 JPM GlB n N JPGB 52.67 47.21 1 49.98 14 49.99 49.79 +.20 -2.3 JPM Evnt n N JPED 26.56 24.55 26.32 0 +4.4 JPM Disc n N JPHY 52.80 49.30 21 49.93 61 50.00 49.69 +.23 -2.6 JPM USMid N JPME 68.33 59.99 5 68.26 33 68.29 67.62 +.75 +7.1 JPMorgCh N JPM 2.24f 2.0 15 119.33 88.95 10230 113.50 57278 114.97 112.67 -.82 +6.1 JPMCh pfA N JPMpA 1.36 5.4 25.77 24.52 43 25.10 197 25.18 25.02 +.09 -1.1 JPMCh pfB N JPMpB 1.68 6.5 27.34 25.65 65 25.75 261 25.78 25.65 +.04 -4.8 JPMAlerian N AMJ 2.29 8.2 30.74 23.17 1741 27.97 8317 28.40 27.64 +.11 +1.8 JPMCh pfY N JPMpF 1.53 5.9 27.15 25.32 37 25.97 209 26.04 25.80 +.02 -2.6 JPMCh pfG N JPMpG 1.52 5.9 27.38 25.30 68 25.96 257 26.08 25.82 +.01 -3.7 JPMCh pfH N JPMpH 1.54 5.9 27.38 24.03 61 25.99 291 26.07 25.85 +.06 -3.5 JRJR Ntw A JRJR .60 .10 .13 -29.7 Jabil N JBL .32 1.1 20 31.77 23.70 1191 29.50 8133 29.74 28.98 +.35 +12.4sJackHenry Q JKHY 1.48 .9 37 162.85 100.78 595 162.86 2125 163.51 159.01 +3.23 +39.2 JackInBox Q JACK 1.60 1.9 22 108.55 79.23 542 84.53 2916 87.61 83.90 -2.84 -13.8sJacobsEng N JEC .60 .8 27 75.96 54.60 860 75.78 4892 76.12 73.55 +2.16 +14.9 JaggedPk n N JAG 16.55 10.55 1202 13.27 6925 13.48 12.10 +.81 -15.9 JkksPac Q JAKK 3.55 1.95 79 2.55 244 2.60 2.35 +.10 +8.5 JHardie s N JHX .38e 2.4 72 18.79 13.62 13 15.56 104 15.70 14.93 +.45 -11.6 JRiverGrp Q JRVR 1.20a 2.8 28 44.34 32.17 121 42.30 397 42.32 40.73 +.72 +5.7 JanusSmC Q JSML 51.25 33.57 14 46.45 85 46.79 45.59 +.71 +26.4 JanSmMid Q JSMD 47.85 34.43 3 47.33 37 47.61 46.62 +.69 +21.9 JanLTCar n Q OLD 27.56 21.60 0 26.98 5 27.30 26.87 +.02 +12.7 JanObes n Q SLIM 40.01 27.34 4 38.85 45 39.46 38.01 +.92 +25.3 JanOrgan n Q ORG 36.00 29.36 2 31.47 7 31.97 31.14 -.27 -8.9 JanTailRsk N TRSK .24e .8 33.32 29.19 29.57 -5.6 AlpVSVolLC N SPXH .51e 1.5 38.83 32.16 33.55 -8.2 Jan ShDur n N VNLA 50.42 49.94 45 50.10 483 50.12 50.08 +.01 -.1 JanusHn n N JHG 1.44f 5.2 41.64 26.95 1466 27.64 5287 28.50 27.22 +.02 -27.8 JpnSmCap N JOF .13e 1.2 13.06 10.48 44 10.63 384 10.70 10.50 +.04 -10.0 Jason Inds Q JASN 3.88 1.15 505 2.68 2002 3.08 2.56 -.22 +13.1 JazzPhrm Q JAZZ 23 184.00 128.58 628 163.07 2319 168.30 161.15 -3.71 +21.1 JeffrFn N JEF .40 1.7 40 28.30 21.61 1504 23.36 6733 23.39 22.66 +.46 -11.8 JeldWen n N JELD 42.27 23.44 586 26.30 2422 26.48 24.89 +1.56 -33.2 JensynAc n Q JSYN 11.39 10.10 11.39 0 +10.6 JensynAc wt Q JSYNW .55 .11 .46 0 +22.7tJerashHl n Q JRSH 11.00 5.37 54 5.60 106 6.50 5.25 -.45 -34.8 JernignC n N JCAP 1.40 7.2 12 21.74 15.90 139 19.57 682 19.99 19.37 -.22 +2.9 JetBlue Q JBLU 13 23.08 17.10 3162 19.18 15102 19.39 18.79 +.38 -14.1 JetPay h Q JTPY 4.90 1.60 21 1.75 91 1.85 1.65 +.03 -31.1 JewettCm s Q JCTCF 24 8.96 6.50 0 8.60 13 8.60 7.80 +.10 +14.7 Jianpu n N JT 9.49 4.01 36 4.32 387 4.83 4.18 -.52 -33.3 JinkoSolar N JKS 24 30.50 11.47 223 12.42 1493 12.96 12.01 +.11 -48.4 JBeanTch N JBT .40 .3 46 122.65 84.81 226 118.80 842 121.05 114.45 -1.20 +7.2 JHMultLgC N JHML .10p 37.68 32.16 28 37.61 136 37.63 37.20 +.46 +8.1 JH MultMdC N JHMM .08p 37.17 31.46 136 36.90 399 37.01 36.43 +.54 +8.2 JH MultCns N JHMC .07p 33.39 27.85 2 33.19 8 33.20 32.99 +.33 +8.5 JH MultFin N JHMF .08p 39.70 32.57 2 37.88 12 38.01 37.56 -.33 +3.0sJH MultHltC N JHMH .05p 35.37 29.91 8 35.40 23 35.59 34.85 +.44 +13.7 JH MultTch N JHMT .09p 48.43 37.40 7 47.65 43 47.77 46.72 +.74 +16.0 JH MultEn N JHME 33.93 25.88 3 31.69 5 31.84 30.99 +.89 +6.8 JH MultMat N JHMA 38.20 32.26 1 34.28 2 34.32 33.98 +.26 -4.6 JH SmCap n N JHSC 29.62 24.27 5 28.45 38 28.66 28.10 +.34 +9.0 JH MultDev N JHMD 32.58 28.20 11 28.97 44 28.97 28.26 +.69 -4.8 JH MultUt N JHMU 30.52 25.00 4 28.93 17 29.23 28.73 +.14 +5.2 JH MulCnSt N JHMS 28.79 24.55 2 27.26 4 27.62 27.21 +.01 -1.7sJH MultInd N JHMI 37.55 31.61 2 37.51 7 37.87 37.07 +.63 +6.9tJH HedgEq N HEQ 1.50 9.6 17.90 15.63 15 15.66 236 16.10 15.63 +.19 -10.1tJH TxAdY N HTY 1.28 17.0 9.74 7.38 94 7.52 656 7.64 7.38 +.23 -14.7 JohnJn N JNJ 3.60f 2.6 20 148.32 118.62 4323 139.49 37089 140.48 137.06 +2.17 -.2 JohnContl n N JCI 1.04 2.7 26 42.60 32.89 2325 38.00 17695 38.91 37.12 -.30 -.3 JohnsnOut Q JOUT .48 .5 21 107.36 59.13 16 101.20 159 104.88 98.78 -1.08 +63.0 JointCorp Q JYNT 9.64 4.10 37 8.62 195 8.75 8.30 -.10 +73.8tJonesEngy rs N JONE 44.18 4.30 63 4.22 545 6.32 4.20 -1.86 JonesLL N JLL .82f .6 23 178.75 118.73 352 146.46 1774 147.25 143.10 +2.46 -1.7 JounceTh n Q JNCE 29.25 6.56 180 6.87 928 7.33 6.82 -.35 -46.1 Jumei Intl N JMEI 24 4.03 1.44 1489 2.13 7348 2.22 1.81 +.11 -27.1 JnprNtwk N JNPR .72 2.6 15 29.95 23.61 5998 27.87 21192 28.33 27.36 +.36 -2.2tJupai n N JP .40f 3.8 6 29.00 8.61 217 10.57 2371 12.13 8.61 -1.51 -42.8 JustEngy g N JE .41 1 5.91 2.80 489 2.93 2187 3.09 2.90 +.02 -31.7 JustEn pfA N JEpA 26.40 21.29 4 21.54 37 22.37 21.45 -.02 -13.4K -:K12 N LRN 15 18.69 12.72 108 17.17 846 17.28 16.43 +.25 +8.0 K2M Grp Q KTWO 27.50 16.44 542 27.30 4358 27.50 27.25 -.12 +51.7 KAR Auct N KAR 1.40 2.2 21 64.55 45.04 549 62.62 2312 64.04 62.62 -1.03 +24.0 KB FnclGp N KB 63.96 43.32 122 45.93 674 46.73 44.95 +1.07 -21.5 KB Home N KBH .10 .4 23 38.80 20.68 1571 25.81 7133 25.82 24.53 +1.20 -19.2 KBL Mrg rt Q KBLMR .56 .25 .45 0 .45 .45 +.02 +55.2 KBR Inc N KBR .32 1.6 14 21.70 14.40 2493 19.70 7914 20.51 19.53 -.40 -.7 KBS Fash rs Q KBSF 15.00 1.88 133 3.80 1138 4.30 3.25 +.06 -8.2 KCAP Fin Q KCAP .40 12.2 4.00 2.91 84 3.27 425 3.35 3.14 +.12 -4.1 KCAPFn 19 N KAP 1.84 7.3 26.19 25.05 1 25.36 2 26.15 25.36 -.55 +.3 KCAP 22 n Q KCAPL 1.53 6.1 25.73 24.65 4 25.24 14 25.49 25.14 +.14 +.6 KEYW Hld Q KEYW 9.84 4.94 390 9.35 1652 9.46 8.66 +.46 +59.3 KKR N KKR 1.31e 5.3 11 25.10 18.27 24.68 +17.2 KKR pfA N KKR.PRA 27.69 25.45 26.88 -.5 KKR Inco N KIO 1.50a 9.0 18.63 15.38 99 16.63 392 16.84 16.60 +.16 +3.6 KKR RE n N KREF 1.72e 21.82 18.09 270 20.50 1232 20.95 20.38 -.25 +2.4 KLA Tnc Q KLAC 3.00f 2.9 14 123.96 95.21 1371 104.47 8656 107.50 100.30 +.29 -.6 KLX Q KLXI 27 82.50 46.51 947 73.60 3520 74.41 73.01 -.37 +7.8 KMG Chm N KMG .12 .2 19 79.35 47.84 165 76.41 1108 76.77 75.73 -.12 +15.6 KT Corp N KT 16.12 12.55 1573 14.05 3705 14.07 13.15 +.33 -10.0 KVHInd Q KVHI 14.15 9.05 14 12.05 52 12.23 11.75 +.05 +16.4 Kadant N KAI .88 .8 30 114.00 88.05 43 104.65 293 105.80 101.30 +4.2 Kadmon n N KDMN 5.86 2.86 288 3.54 2070 3.73 3.53 -.04 -2.2 KaiserAlu Q KALU 2.20 2.0 38 119.66 90.93 61 107.61 394 108.74 103.27 +2.60 +.7tKala Ph n Q KALA 26.75 10.61 114 11.12 910 11.48 10.61 -.22 -39.9 Kalvista rs Q KALV 18.90 6.65 148 17.17 386 18.33 14.74 -.37 +76.1sKamada Q KMDA 6.20 4.26 11 6.10 62 6.20 5.75 +.15 +28.4 Kaman N KAMN .80 1.2 31 75.08 49.32 99 64.56 527 65.34 64.25 -.18 +9.7 KandiTech Q KNDI 9.90 3.60 3005 4.75 3786 5.25 3.75 +.78 -30.1sKCSo pf N KSUp 1.00 3.3 33.12 25.22 0 30.16 9 33.12 27.91 +2.17 +10.7 KC Southn N KSU 1.44f 1.2 21 120.34 99.47 650 117.24 4756 120.21 116.23 -.83 +11.4 KapStoneP N KS .40 1.2 12 35.01 20.42 954 34.04 3060 34.30 33.84 -.16 +50.0 Karyophm Q KPTI 21.71 9.00 513 18.72 2118 19.92 18.19 -.29 +95.0 KayAnAc n Q KAAC 10.34 9.64 36 10.21 356 10.30 10.16 -.02 +5.1 KayneAn un Q KAACU 11.18 9.85 1 10.60 1 10.60 10.60 -.15 +6.4 KA EngTR N KYE 1.32m 13.3 11.24 8.30 9.89 -1.7 KA MLP N KYN 1.80 9.8 20.38 14.38 495 18.37 1601 18.74 18.15 +.23 -3.6 KAMLP pfF N KYNpF .88 3.5 26.37 24.76 3 25.06 9 25.12 25.05 +.01 -.8 KAMidsEn N KMF 1.80m 13.9 15.32 11.36 148 12.97 552 13.17 12.81 +.12 -6.0 KaziaTh rs Q KZIA 6.68 1.63 5 3.39 17 3.50 3.05 +.24 +6.6 KeanGrp n N FRAC 19.83 10.12 1643 12.95 9148 13.18 10.66 +2.28 -31.9 KearnyF s Q KRNY .16f 1.2 52 15.60 12.75 319 13.55 1153 13.65 13.30 -.05 -6.2sKellogg N K 2.24f 3.0 18 74.84 56.40 853 74.84 7963 74.91 73.16 +.75 +10.1 KellySA Q KELYA .30 1.2 24 32.31 21.44 88 24.87 563 25.49 24.23 -.27 -8.8 KellySB Q KELYB .30 1.3 13 34.30 21.50 24.00 0 24.00 24.00 -.05 -15.8 KelsoTch g A KIQ .03f 6.5 .96 .24 17 .46 134 .47 .44 +.01 -11.5 Kemet N KEM 4 29.85 13.73 1801 20.92 9745 21.86 19.88 -.70 +38.9sKemper N KMPR .96 1.1 26 87.00 48.10 365 85.40 1473 87.00 82.90 +1.15 +23.9 Kemper 54 N KMPA 1.84 7.2 27.07 25.40 1 25.67 125 25.68 25.42 +.10 -1.6 KemPhm n Q KMPH 8.40 3.00 98 5.15 349 5.47 4.85 -.03 +27.2 Kennamtl N KMT .80 1.9 12 52.52 34.37 733 43.17 3825 43.43 41.44 +3.01 -10.8 KennWils N KW .76 3.6 22.28 15.95 314 21.15 2179 21.45 20.90 +21.9 KenonHld n N KEN 33.22 14.38 2 17.00 6 17.08 16.01 +.99 -21.5 KY FstFd Q KFFB .40 5.1 33 10.00 7.40 1 7.85 18 8.30 7.55 -.10 -12.3tKeryxBio Q KERX 8.07 2.86 1186 2.97 3956 3.20 2.78 -.21 -36.1sKeurDrPep N KDP 2.32 9.5 5 24.39 13.23 2309 24.47 12986 24.47 22.89 +1.59 +58.6 KewnSc Q KEQU .76f 2.3 18 38.80 24.56 6 32.65 29 34.03 31.05 -.11 +12.7 KeyEngy N KEG 18.40 8.20 18 13.08 133 13.61 12.90 -.08 +10.9 KeyTrn Q KTCC 15 8.60 6.72 13 7.55 58 7.75 7.42 -.18 +10.7 Keycorp N KEY .48f 2.4 13 22.40 16.84 22196 19.94 69010 21.37 19.82 -1.17 -1.1 Keycorp pfI N KEYpI 29.97 26.55 31 26.96 214 27.24 26.87 -.07 -6.8 Keysight N KEYS 52 70.40 39.54 1163 65.80 4869 67.08 65.11 +.15 +58.2 Kforce Q KFRC .72f 1.8 30 43.51 17.56 124 39.75 1037 42.08 39.60 -2.15 +57.4 KilroyR N KRC 1.82 2.5 15 77.73 62.91 517 71.44 2215 73.65 70.80 -.66 -4.3 KimballEl Q KE 19 22.45 15.75 44 19.15 168 19.45 18.95 -.15 +4.9 KimballInt Q KBAL .32f 1.8 18 20.97 15.40 75 17.83 423 17.90 17.31 +.31 -4.5 KimbRoy n N KRP 1.68f 7.3 24.50 15.51 10 23.00 366 24.40 22.50 +.65 +41.5 KimbClk N KMB 4.00 3.4 23 123.77 97.10 1127 116.45 6398 116.65 114.53 +.98 -3.5 Kimco N KIM 1.12 6.7 17 20.63 13.16 2508 16.69 15561 17.66 16.56 -.78 -8.0 Kimco pfI N KIMpI 1.50 5.9 25.50 23.33 3 25.23 128 25.33 25.01 +.14 +.2 Kimco pfJ N KIMpJ 1.38 5.6 25.49 21.10 16 24.59 73 24.69 24.08 +.56 -1.8 Kimco pfK N KIMpK 1.41 5.7 25.56 21.60 8 24.65 48 24.80 24.46 +.05 -1.8 Kimco pfL N KIMpL 25.99 20.01 5 22.78 84 23.18 22.75 +.03 -7.9 KindMorg N KMI .80 4.4 23 19.85 14.69 10222 18.06 60534 18.30 17.60 +.24 -.1 KindM pfA N KMIpA 42.93 29.98 82 34.05 854 34.40 33.25 +.49 -10.3 KindredBio Q KIN 15.75 6.80 69 13.60 868 14.40 13.50 -.55 +43.9 KingldJw Q KGJI 2 2.50 1.10 21 1.18 106 1.22 1.16 -.02 -41.6 Kingstone Q KINS .40 2.1 29 21.70 13.21 11 18.80 110 19.09 17.60 +.90 tKingsway N KFS 6.15 2.15 164 3.05 1238 3.15 2.15 +.65 -39.6 KingtoneW Q KONE 9.90 2.67 7.67 16 7.85 7.04 +.10 +79.2sKiniksaPh n Q KNSA 29.77 13.04 155 26.48 1293 29.77 23.50 -.50 +36.0tKinross g N KGC 22 4.84 2.67 14663 2.89 51278 2.97 2.67 +.06 -33.1 KinsaleCp n Q KNSL .28 .5 63.38 37.72 32 61.12 253 61.61 58.45 +.12 +35.8 KirbyCp N KEX 34 94.05 61.80 1031 81.50 2539 82.50 75.70 +4.70 +22.0 KirklLak n N KL .02e 23.86 11.52 1009 18.44 5304 19.38 17.74 +.03 +20.1 Kirklands Q KIRK 28 13.48 8.55 195 9.53 1079 9.80 9.30 +.18 -20.4 KiteRlty N KRG 1.27 7.6 5 20.79 13.87 933 16.63 2737 17.45 16.49 -.61 -15.2 KitovPh n Q KTOV 3.81 1.66 42 1.94 342 1.99 1.78 -.04 -14.9 KitovPh wt Q KTOVW 1.10 .44 .67 +11.7 KnSwftT rs N KNX .24 .7 23 51.94 29.00 1337 36.38 14649 37.51 35.39 +1.11 -16.8 Knoll Inc N KNL .60 2.6 16 24.00 17.98 101 22.99 697 23.42 22.57 -.10 -.2 KnotOffsh N KNOP 2.08 9.4 23.95 19.15 177 22.15 712 22.58 21.89 +.55 +6.7 Knowles N KN 14 18.32 10.95 799 16.12 5225 16.53 15.98 -.34 +10.0sKohls N KSS 2.44 3.0 14 82.42 37.97 2183 80.84 12371 82.42 78.95 +1.20 +49.1 KonaGrill Q KONA 5.00 1.55 18 2.45 182 2.58 2.41 -.05 +40.0tKopinCp Q KOPN 4.60 1.96 435 1.98 1932 2.15 1.96 -.11 -38.1tKoppers N KOP 1.00 3.1 9 51.80 32.60 137 32.30 1150 34.75 32.00 -2.15 -36.5 KoreaElc N KEP 18.35 12.80 173 13.24 1922 13.53 13.16 -.08 -25.2 KoreaFd N KF 4.50e 44.64 34.87 3 35.76 43 36.04 35.10 -.28 -13.4 KornFer N KFY .40 .8 42 68.98 35.25 697 50.13 6208 51.69 48.67 +1.16 +21.1sKornitDig n Q KRNT 22.20 11.70 327 20.35 1933 22.20 19.15 -1.65 +26.0 KosmosEn N KOS 9.17 5.15 1898 9.06 8035 9.17 8.21 +.69 +32.3 Koss h Q KOSS 4.69 1.40 11 2.75 233 3.04 2.56 +.02 -11.0 KraftHnz n Q KHC 2.50 4.2 17 82.98 54.11 3924 58.97 33096 59.91 56.69 +2.38 -24.2 KrNwChin s N KFYP 44.18 28.42 2 29.50 4 29.50 28.46 +.30 -11.8tKrS ChIn n N KWEB 68.39 45.01 968 48.01 8189 49.04 45.01 +.46 -18.1tKranChinA N KBA 9.93e 39.22 26.35 383 26.74 1279 27.37 26.35 -.29 -22.4 KraneChCm N KCNY .22e .6 37.87 33.69 3 34.19 7 34.28 33.96 -.10 -2.6tKranShFtse N KEMP 29.85 23.05 23.05 1 23.05 23.05 -.45 -13.3tKrnChEnv n N KGRN 27.96 18.47 1 18.83 6 18.85 18.47 +.03 -25.6tKrnOnBelt n N OBOR 28.16 22.22 1 22.80 25 23.10 22.22 +.22 -10.8tKrS CnTc n N KEMQ 28.97 20.92 10 21.61 59 21.85 20.92 +.21 -15.4 KratonCp N KRA 16 53.99 32.03 124 47.57 634 47.90 46.13 +.71 -1.2sKratosDef Q KTOS 14.87 8.90 1016 14.10 6112 14.87 14.04 -.16 +33.1 Kroger s N KR .56f 2.0 10 32.74 19.69 18176 27.80 88047 32.15 27.76 -4.57 +1.3tKronosWw N KRO .68 3.9 9 29.49 16.66 344 17.27 3342 19.54 16.66 -2.10 -33.0sKrystlBio n Q KRYS 21.17 8.03 10 16.67 364 21.17 16.55 -2.18 +58.5 Kulicke Q KLIC .48 1.9 54 28.71 18.50 361 25.20 2305 25.35 24.05 +.34 +3.6 KuraOnc n Q KURA 24.03 10.80 204 17.00 1156 19.25 16.95 -1.80 +11.1L -:L Brands N LB 2.40 8.3 9 63.10 25.89 7435 28.97 28311 29.00 27.16 +1.88 -51.9 L-3 Tch N LLL 3.20 1.5 21 218.71 180.24 406 216.17 2081 216.50 206.51 +6.18 +9.3 LCI Inds N LCII 2.40 2.5 16 132.73 80.95 265 95.35 1038 95.85 90.50 +2.45 -26.7 LCNB Corp Q LCNB .64 3.4 17 22.84 17.93 16 18.90 140 19.10 18.35 +.55 -7.6 LF CapA n Q LFAC 10.10 9.55 9.60 23 9.62 9.55 -.3 LF CapA un Q LFACU 10.18 9.92 24 10.15 34 10.15 10.03 +.03 +1.5 LG Display N LPL 15.88 7.77 1019 9.26 2952 9.90 8.76 -.04 -32.7 LGI Homes Q LGIH 9 81.88 43.69 371 50.53 1559 52.76 49.47 -.04 -32.7 LGL Grp A LGL 24 8.00 5.10 7 7.31 62 7.48 6.73 +.36 +30.1 LHC Grp Q LHCG 47 100.90 58.65 208 96.60 1106 98.11 94.47 -1.45 +57.7 LKQ Corp Q LKQ 19 43.86 29.60 2626 32.78 11020 33.53 32.51 -.50 -19.4 LM FdgA n Q LMFA 6.65 .35 46 .48 2179 .55 .43 +.05 -69.6 LMP CapIn N SCD 1.24f 8.8 14.75 12.22 21 14.07 134 14.14 13.81 +.26 +.9 LPL Fincl Q LPLA 1.00 1.5 23 73.28 44.59 397 64.82 2204 65.39 63.53 +.46 +13.4 LRAD h Q LRAD .04 1.3 3.58 1.67 31 3.01 271 3.10 2.95 -.04 +20.9 LSB Inds N LXU 10.05 4.75 131 9.09 648 9.13 8.75 +.24 +3.8 LSC Com N LKSD 1.04 8.5 18.64 10.64 118 12.29 871 12.50 11.62 +.10 -18.9 LSI Ind lf Q LYTS .20 4.1 22 8.88 4.14 53 4.92 418 5.28 4.81 -.26 -28.5 LTC Prp N LTC 2.28f 5.0 14 49.59 34.46 126 45.32 631 45.74 44.59 -.05 +4.1 LaJollaPh Q LJPC 41.36 20.25 295 20.60 1923 22.86 20.51 -1.74 -36.0 LaZBoy N LZB .48 1.5 18 39.15 24.45 164 32.75 1104 33.35 32.10 +.65 +5.0 LabCp N LH 20 190.36 146.68 753 172.98 4072 173.41 167.42 +5.31 +8.4sLadderCap N LADR 1.30 7.6 16 17.53 13.18 1021 17.18 3745 17.53 16.87 +.18 +26.0tLadThalFn A LTS .05 1.7 3.84 2.37 408 2.90 4510 3.03 2.37 -8.2 LadTh pfA A LTSpA 2.00 8.0 25.95 22.85 33 25.06 661 25.10 23.01 +.93 -1.0tLadThal27 n A LTSL 1.63 6.7 25.17 23.28 8 24.41 138 24.50 23.28 +.36 -2.0 LakeShBc h Q LSBK .40 2.4 41 18.00 15.80 1 16.75 4 17.26 16.75 -.44 -2.3 LakeldB Q LBAI .46 2.5 17 21.90 17.85 71 18.65 431 19.35 18.45 -.60 -3.1 Lakelnd s Q LKFN 1.04 2.2 20 52.43 42.48 121 47.88 378 49.27 47.52 -.78 -1.3 LakeInd Q LAKE 11 16.85 12.20 118 12.95 594 13.75 12.45 -.65 -11.0tLamResrch Q LRCX 4.40 2.9 15 234.88 149.02 2475 153.46 16690 161.45 149.02 -5.02 -16.6 LamarAdv Q LAMR 3.64 4.6 26 79.17 61.36 457 78.56 1829 78.73 77.21 +1.87 +5.8 LambWst n N LW .77 1.1 25 73.19 45.02 519 68.01 2384 68.19 66.46 +1.18 +20.5sLancastrC Q LANC 2.40 1.5 38 160.98 115.81 78 160.07 326 161.69 157.17 +2.68 +23.9 Landcad n Q LCA 10.50 9.89 66 10.25 1634 10.39 10.20 +.05 +3.1 Landcad un Q LCAHU 13.08 9.65 0 11.25 2 11.52 10.06 +1.19 +7.0 Landec Q LNDC 17 15.60 11.42 69 13.05 362 13.20 12.55 +.05 +3.6 LandBncp Q LARK .80b 2.8 30 29.48 25.73 2 28.89 14 29.40 28.89 -.31 -.3 LandmInfr Q LMRK 1.47 11.1 21 18.75 12.68 48 13.25 407 13.80 12.85 +.35 -26.8 LandIn pfA Q LMRKP 2.00 8.0 26.14 21.76 6 24.94 21 25.07 24.87 +.15 -1.3 LndInf un B Q LMRKO 1.98 8.1 25.59 22.15 1 24.50 23 24.52 24.15 +.35 -4.0 LandInf pfC Q LMRKN 1.75 7.6 25.22 22.07 1 22.90 21 23.30 22.88 +.13 -5.5 LandsEnd Q LE 18 31.15 10.55 132 17.70 1594 20.45 17.30 -2.33 -9.5sLandstar Q LSTR .66f .5 28 128.70 92.70 537 124.60 2562 128.70 122.65 +2.05 +19.7 Lannett N LCI 2 30.35 4.60 1546 5.15 5944 5.80 4.90 -.50 -77.8 Lantheus n Q LNTH 5 24.45 12.80 336 16.35 1468 16.55 15.10 +.95 -20.0 Lantronix Q LTRX 6.47 1.78 437 4.11 1222 6.05 4.10 -1.83 +103.5 LaredoPet N LPI 4 13.40 7.41 30248 8.17 67668 8.57 7.51 +.40 -23.0tLVSands N LVS 3.00 4.9 17 81.45 59.11 4525 61.41 26611 62.70 59.11 +.79 -11.6 LaSalleH N LHO .90m 2.6 54 36.13 24.10 2512 34.26 9809 35.01 34.04 -.55 +22.1 LaSalH pfI N LHOpI 1.59 6.4 25.75 23.87 4 24.75 27 25.12 24.68 -.42 -1.4 LaSalHt pfJ N LHOpJ 1.58 6.4 25.99 23.67 12 24.55 48 24.99 24.48 -.35 -4.6tLatam Air N LTM 17.39 8.42 133 9.21 1365 9.24 8.42 +.31 -33.7 LatAmDisc N LDF .03e .3 13.25 9.27 3 10.58 40 10.65 10.32 -.05 -7.9 LattDvMkt N RODM .62e 2.1 31.02 27.82 279 28.68 1586 28.85 28.31 +.41 -1.8 LattEmMkt N ROAM .43e 1.9 28.12 22.08 11 22.59 26 23.16 22.21 +.21 -12.3 Latt RE n N RORE 16.15 13.27 15.86 5 16.00 15.80 +.10 +2.4 LattUSEqt N ROUS .39e 33.70 28.32 27 33.34 187 33.39 33.02 +.25 +6.6 LattGblSC N ROGS .57e 1.8 33.42 29.54 5 31.59 15 31.67 31.14 +.35 +.1 HrtLoVol n N LVIN 29.40 26.59 0 27.08 2 27.16 26.78 +.25 -2.4 Lattice Q LSCC 8.40 5.05 597 7.45 4333 7.79 7.23 -.19 +28.9 LaureatE n Q LAUR 16.99 10.46 335 15.34 2499 15.77 14.83 -.01 +13.1 Lawsn Q LAWS 10 36.90 21.00 11 33.40 72 34.45 32.25 -1.00 +34.9 LazGlobTR N LGI .95 5.5 19.39 16.50 30 17.43 224 17.46 17.24 +.23 -3.2 Lazard N LAZ 1.76 3.7 13 60.00 41.00 491 48.09 3213 48.77 45.64 +2.27 -8.4tLazWldDiv N LOR .69 6.8 12.63 9.98 17 10.18 71 10.18 9.98 +.14 -12.5 Lazydays n Q LAZY 28 11.10 7.25 18 8.50 123 8.50 7.51 +.85 -23.4 LeMaitreV Q LMAT .28 .8 39 41.28 28.23 92 34.69 441 35.31 34.02 -.27 +9.0 LeafGrp N LEAF 12.05 6.40 67 10.05 289 11.00 9.80 -.85 +1.5 LeapTh n Q LPTX 10.25 4.90 65 6.77 336 7.30 6.56 -.32 +8.5 LearCorp N LEA 2.80 1.7 12 206.36 150.85 984 161.71 4764 164.34 156.82 +3.61 -8.5 Lee Ent N LEE 6 3.30 1.95 77 2.80 741 2.80 2.63 +.05 +19.1 LegacyAc n N LGC 9.91 9.51 9.67 196 9.73 9.67 -.04 +.4 LegacyA un N LGC/U 10.19 9.82 1 10.12 1 10.12 10.12 -.03 +1.8 LegacyRes Q LGCY 10.54 1.07 161 5.02 1189 5.64 4.91 -.25 +211.8 LegcyR pf Q LGCYP 2.00 13.3 19.25 3.69 15.00 10 15.85 14.13 -.70 +219.1 LegcyR pfB Q LGCYO 2.00 13.8 19.24 3.69 0 14.51 107 16.00 14.51 -.74 +209.4 LegacyTxF Q LTXB .64 1.4 20 47.18 35.16 250 45.68 1029 47.14 45.32 -.77 +8.2tLeggMason N LM 1.36 4.4 8 47.13 29.54 1419 30.73 4567 31.09 29.54 +.23 -26.8 LegMas56 n N LMHA 28.47 25.57 17 26.20 59 26.40 26.01 +.36 -3.9 LegM 5,4 56 N LMHB 25.73 23.37 51 24.58 255 24.85 24.46 +.36 -2.7 LM DevDvr Q DDBI 31.49 28.37 0 29.10 2 29.10 28.82 +.49 -2.0tLM EMDvr Q EDBI 35.60 27.93 0 28.74 3 29.10 27.93 +.22 -13.0 LM USDvrs Q UDBI 34.50 30.14 33.76 0 33.76 33.76 +.52 +7.0 LM LoVHiD Q LVHD 32.10 28.75 22 31.49 123 31.59 31.23 +.23 -.1 LM IntLoV N LVHI 28.95 25.85 2 27.16 10 27.27 26.93 +.26 -3.6 LM EM LoV N LVHE 31.44 25.67 0 28.20 1 28.36 27.53 +.26 +2.5 LM Gl Inf n Q INFR 30.39 27.00 1 27.89 4 28.05 27.67 +.19 -5.4 LM SC Qu n Q SQLV 31.00 24.30 30.29 14 30.35 30.18 -.06 +11.2 LeggPlat N LEG 1.52 3.3 22 51.99 39.57 419 46.40 3240 46.51 45.76 +.69 -2.8 LeGS3.5s34 N JBK 1.59 6.1 27.30 23.82 25.93 1 26.30 25.85 +.13 +3.1 LeidosHld N LDOS 1.28a 1.8 25 72.30 55.76 1202 71.17 4491 71.34 69.48 +1.66 +10.2 LeisAcq n Q LACQ 9.75 9.55 9.69 9 9.69 9.69 LeisAcq un Q LACQU 10.28 9.30 10.15 7 10.19 10.15 -.03 +2.4sLejuHldgs N LEJU .20e 2.35 .96 490 2.26 1983 2.35 1.75 +.36 +56.9 LendgTree Q TREE 404.40 205.45 140 235.90 675 253.60 230.00 -12.75 -30.7 LendingClb N LC 68 6.56 2.57 2385 3.38 12939 3.66 3.26 -.22 -18.2 LennarA N LEN .16 .3 14 72.17 48.71 2683 52.53 19212 52.79 50.32 +2.00 -16.9 LennarB N LEN/B .16 .4 11 58.65 39.76 58 42.23 362 42.39 40.90 +1.30 -18.3sLennox N LII 2.56f 1.1 29 229.98 164.72 238 226.09 1348 229.98 224.42 -.89 +8.6 LevelBr n A LEVB 5.52 2.74 38 3.05 259 3.66 3.00 -.05 -29.9 LevOneBc n Q LEVL .03p 60 30.79 25.51 10 28.05 117 28.53 27.51 +.10 -4.1 LexiPhm rs Q LXRX 15.00 7.67 180 10.78 1177 11.13 10.56 -.28 +9.1 LexnFint n Q LX 62 20.00 9.55 564 9.91 2105 10.50 9.62 -.21 -28.7 LexRltyTr N LXP .71 8.7 15 10.65 7.59 1409 8.19 8874 8.65 8.02 -.41 -15.1 LexRT pfC N LXPpC 3.25 6.5 54.43 48.25 0 50.35 1 50.35 49.75 +.25 -1.9 LianlouSm Q LLIT 3.69 1.26 5 1.71 101 1.86 1.43 +.27 -2.7 Libbey A LBY .47 5.5 11.54 4.60 178 8.61 1499 10.04 8.35 -.98 +14.5 LbtyASE N USA .72e 10.7 6.82 5.62 699 6.72 3517 6.74 6.64 +.08 +6.7sLbtyASG N ASG .38e 5.8 7.71 4.98 733 6.50 1664 7.71 6.30 -.45 +17.3 LibBrdbdA Q LBRDA 101.75 67.75 97 82.69 504 83.97 79.51 +3.05 -2.8 LibBrdbdC Q LBRDK 103.09 68.33 417 82.47 3292 83.91 79.62 +2.80 -3.2 LibExpA n Q LEXEA 56.82 35.89 188 46.36 1138 47.39 45.24 +.88 +4.6 LibExpB n Q LEXEB 55.00 39.17 46.51 0 47.25 46.37 -1.39 +3.3 LibtyGlobA Q LBTYA 39.73 25.87 1160 28.20 6902 28.53 26.66 +1.56 -21.3 LibtyGlobB Q LBTYB 39.00 26.75 0 28.05 0 28.05 28.05 +1.15 -21.1 LibtyGlobC Q LBTYK 37.86 25.05 4168 27.23 18413 27.65 25.72 +1.53 -19.5 LibLA A n Q LILA 24.00 17.37 154 20.26 1029 21.02 19.99 +.06 -6.1 LibLA C n Q LILAK 23.92 17.55 320 20.27 1539 21.00 19.86 +.25 -5.2 LibMSirA n Q LSXMA 48.57 38.61 465 46.92 3074 47.54 46.06 +.65 +18.3 LibMSirB n Q LSXMB 49.94 38.62 0 49.94 0 +12.2 LibMSirC n Q LSXMK 48.56 38.52 580 47.03 3851 47.73 45.56 +.55 +18.6 LibMBrA n Q BATRA 27.38 21.35 35 26.04 302 26.69 25.05 +.30 +18.1 LibMCFor Q FWONK 41.14 28.37 896 35.91 10582 36.33 34.84 +.79 +5.1 LibMAFor Q FWONA 39.37 27.22 213 34.32 867 34.58 33.05 +.99 +4.9 LibMBrC n Q BATRK 27.35 21.53 172 26.01 1093 26.69 24.66 +.25 +17.1 LibOilSv n N LBRT .05p 59 23.90 16.00 1253 19.97 6009 20.45 16.46 +3.59 -12.8 LibtProp N LPT 1.60 3.7 15 45.40 37.77 1404 43.47 4293 43.58 42.78 +.47 +1.1 LibTripA A Q LTRPA 18.30 7.90 996 14.70 2681 14.88 14.10 +.20 +56.0 LibTripA B Q LTRPB 55 18.00 9.00 14.40 1 14.40 14.40 -1.00 +53.2 LifeStorg N LSI 4.00 4.1 33 102.91 76.42 455 96.54 1619 99.46 96.08 +.11 +8.4 LifePtHlth Q LPNT 61 65.35 41.45 204 64.40 2032 64.60 64.08 -.05 +29.3 LifetimeBr Q LCUT .17 1.6 25 19.70 10.00 57 10.80 107 11.55 10.70 -.40 -34.5 Lifevant rs Q LFVN 13.29 3.20 159 12.90 729 12.95 12.01 +.25 +171.0tLifewayFds Q LWAY 10 10.75 2.90 39 2.85 174 3.56 2.76 -.47 -64.4 LigandPh Q LGND 44 261.33 126.50 324 254.79 1928 260.44 248.40 +.25 +86.1tLightPath Q LPTH 52 4.10 1.97 363 2.09 1150 2.22 1.94 +.01 -5.9 Lightbrdg rs Q LTBR 4.80 .85 69 .99 1072 1.04 .99 -.01 -18.9tLightInBox N LITB 3.46 1.06 16 1.13 130 1.40 1.06 -.27 -50.9 LilisEn n A LLEX 6.30 3.10 151 5.37 1209 5.54 5.07 +.33 +5.1 Limbach n Q LMB 15.22 9.25 17 9.58 65 9.98 9.47 -.02 -30.7 LimelghtN Q LLNW 6.05 3.51 973 5.00 3000 5.04 4.76 +.20 +13.4 LimestBcp Q LMST 17.65 11.40 19 15.71 38 16.25 15.50 +.43 +9.7sLimoneira Q LMNR .25 .9 21 33.42 19.62 302 28.37 1910 33.42 26.55 -3.99 +26.7 LincEdSv Q LINC .08 3.5 2.71 1.49 15 2.27 156 2.54 2.06 +12.4 LincElec Q LECO 1.56 1.6 26 101.34 81.48 488 95.32 3930 95.78 91.25 +3.87 +4.1 LincNat N LNC 1.32 2.0 9 86.68 61.18 1384 67.24 6288 67.30 63.79 +2.18 -12.5 LindbladEx Q LIND 77 15.88 8.66 72 14.54 313 14.85 14.40 -.12 +48.5 Lindsay N LNN 1.24f 1.3 48 103.03 83.57 82 95.92 243 96.06 90.85 +4.44 +8.8 LineCp n N LN 47.81 34.58 48 41.49 216 41.97 41.10 +.09 +1.2 LionsGat A N LGF/A .36 1.6 36.48 21.54 550 23.12 2373 24.35 22.20 +.43 -31.6 LionsGat B N LGF/B .36 1.7 34.41 19.97 390 21.72 1606 23.00 21.16 +.17 -31.6 Lipocine Q LPCN 4.38 1.03 26 1.56 178 1.63 1.52 -.01 -54.7sLiqTech A LIQT 1.82 .26 874 1.70 9663 1.82 1.46 +.08 +199.3 LiqMedia g Q YVR 3.75 .74 1.15 -29.4sLiquidTch n Q LQDA 21.31 10.52 53 18.37 482 21.31 17.03 +1.22 +65.5 Liquidity Q LQDT 8.00 4.34 46 6.35 278 6.80 6.25 -.45 +30.9 LithiaMot N LAD 1.16 1.3 11 127.99 78.85 341 86.64 1275 87.87 81.34 +4.55 -23.7 Littelfuse Q LFUS 1.72f .8 45 238.11 182.03 120 221.88 464 225.70 216.30 +2.60 +12.2sLivaNova n Q LIVN 42 131.54 64.53 471 124.79 2567 131.54 122.82 +.16 +56.1sLiveNatn N LYV 54.73 35.94 1584 54.71 11368 55.26 50.00 +4.79 +28.5 LiveOakB n Q LOB .12 .4 11 32.95 21.15 40 28.55 465 29.60 28.05 -1.07 +19.7tLiveVent rs Q LIVE 26.50 9.47 21 10.44 62 10.58 9.47 +.85 -34.7 LiveXLve n Q LIVX 11.11 3.43 59 4.85 122 5.21 4.72 -.04 +21.3sLivePrsn Q LPSN 27.30 10.80 442 27.10 1867 27.40 25.40 +.65 +135.7 LloydBkg N LYG .47a 15.5 4.21 3.02 5779 3.06 16898 3.13 3.05 +.02 -18.4 LockhdM N LMT 8.00 2.4 41 363.00 291.52 1298 335.80 6594 336.50 320.30 +7.27 +4.6 Loews N L .25 .5 14 53.59 45.52 1361 50.98 5579 50.98 49.59 +1.32 +1.9 Logitech Q LOGI .63e 1.3 35 49.96 32.66 138 47.28 1005 47.54 46.32 +.73 +40.5 LogMeIn Q LOGM 1.20 1.4 77 134.80 77.05 647 84.95 3194 86.70 82.70 +.90 -25.8 LomaNeg n N LOMA 9 26.89 6.36 990 7.80 2523 8.46 7.47 +.04 -66.1 LoneRs n Q LONE 11.24 2.81 234 8.44 817 8.97 8.10 +.14 +112.6sLongAcq un Q LOACU 10.99 10.00 26 10.23 204 10.99 10.10 +.09 +1.0 LoopInd n Q LOOP 19.00 8.01 53 9.46 124 10.24 9.00 -.19 -34.7 LoralSpac Q LORL 51.75 36.85 22 43.65 162 44.60 42.90 +.40 -.9sLaPac N LPX .13p 13 32.16 25.57 1198 30.93 11432 32.16 29.41 +1.46 +17.8 Lovesac n Q LOVE 25.01 19.33 149 20.11 514 21.75 19.62 -1.04 -16.2sLowes N LOW 1.92f 1.7 24 114.54 75.36 5248 113.89 27884 114.54 110.24 +4.30 +22.5 LoxoOncol Q LOXO 208.95 71.45 290 164.00 1245 172.33 160.11 +3.03 +94.8tLubys N LUB 3.20 1.68 77 1.83 555 1.93 1.68 -.03 -30.7 lululemn gs Q LULU 69 160.00 57.19 1189 153.71 7008 155.64 150.87 +2.89 +95.6tLumberLiq N LL 40.00 16.71 516 17.23 3789 18.17 16.71 +.43 -45.1 Lumentm n Q LITE 9 74.40 41.95 1034 61.00 8301 65.90 58.35 -4.80 +24.7 Luminex Q LMNX .24 .8 39 35.37 18.62 227 29.78 1338 29.94 28.29 +1.44 +51.2 LunaInn h Q LUNA 4.32 1.47 71 3.55 321 3.70 3.50 -.06 +46.1 LuthBur n Q LBC .13e 1.1 13.60 10.49 29 11.45 653 12.47 11.28 -.50 -4.9 Luxoft N LXFT 22 59.05 31.50 73 45.70 982 47.40 44.90 -1.10 -18.0 Lydall N LDL 14 60.00 37.50 56 40.75 410 41.80 39.15 -.35 -19.7 LyonBas A N LYB 4.00 3.8 9 121.95 92.12 3362 105.31 15706 110.69 103.85 -3.32 -4.5M -:M&T Bk N MTB 4.00f 2.3 18 197.37 145.56 688 171.22 4169 179.96 170.75 -7.59 +.1 M&TBk pfA N MTBp 63.75 6.3 1090.00 1009.50 0 1020.00 4 1020.00 1019.25 +10.00 -6.4 MACOM Q MTSI 46.33 15.46 492 20.27 4273 22.58 18.69 -1.62 -37.7tMAG Slv g A MAG 12.78 7.04 272 7.45 1143 7.79 7.04 +.02 -39.7 MAM Soft Q MAMS 20 9.42 6.59 33 8.19 62 8.51 7.94 -.06 +9.1 MB Fncl Q MBFI .96 2.0 20 51.59 39.15 626 47.98 2869 49.06 46.91 -.49 +7.8 MB Fin pfC Q MBFIO .39p 26.48 24.20 3 25.75 57 25.79 25.54 +.23 -2.1 MBIA N MBI 11.62 6.04 621 10.63 2784 10.73 10.20 +.18 +45.2 MBT Fnl Q MBTF .40f 3.6 16 11.60 9.43 13 11.15 96 11.20 10.85 +.05 +5.2sMCBC n Q MCFT 17 37.63 18.00 244 36.31 1583 37.63 34.45 +1.74 +63.4 MDC N MDC 1.20 3.7 12 35.18 26.45 242 32.34 1126 32.47 30.19 +1.25 +1.4 MDC Pr gs Q MDCA .84 19.3 1 12.26 3.80 239 4.35 1359 4.55 4.00 -.13 -55.4 MDU Res N MDU .79 2.9 23 29.62 24.29 961 27.09 3955 27.82 27.00 -.63 +.8 MEI Phrm Q MEIP 5.14 1.79 696 4.57 2055 4.65 4.27 +.27 +117.6 MER Tel rs Q MTSL 6.45 .99 22 1.50 273 1.78 1.46 -.15 -28.9 MFA Fncl N MFA .80 10.4 10 8.90 6.72 4558 7.69 17671 7.82 7.65 -.08 -2.9 MFA Fn42 N MFO 2.00 7.7 26.36 25.32 3 25.84 8 25.90 25.72 +.10 -2.0 MFA pfB N MFApB 1.88 7.5 25.88 23.96 6 25.05 50 25.21 25.00 +.02 -1.0 MFC Bcp N MFCB 9.62 5.69 0 6.03 23 6.10 5.93 -.03 -22.6 MFS CAMu A CCA .60 5.8 14.00 10.16 11 10.30 57 10.41 10.23 -10.5 MCR N MCR .72a 9.1 8.72 7.74 38 7.91 310 7.92 7.87 +.04 -6.7tMGF N MGF .41 9.2 4.97 4.43 18 4.44 147 4.46 4.43 -.02 -7.3 MFS HInM N CXE .30 6.0 5.51 4.82 70 5.02 307 5.08 5.00 -.03 -4.2 MFS HYMu N CMU .28 6.0 4.89 4.37 43 4.60 241 4.65 4.59 +.02 -.4 MFS IHI N CIF .25 9.3 3.02 2.46 51 2.66 318 2.67 2.62 +.04 -9.5 MIN N MIN .42 11.2 4.30 3.76 200 3.78 919 3.82 3.78 -.01 -8.9 MFS InvG N CXH .50 5.5 10.28 9.08 5 9.12 70 9.31 9.12 -6.1 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 12 www.sunnewspapers.net The Sun/Saturday, September 15, 2018

PAGE 64

MMT N MMT .52 9.2 6.27 5.46 81 5.67 528 5.70 5.61 +.05 -6.6 MFM N MFM .38 5.8 7.27 6.41 97 6.58 388 6.76 6.58 -.12 -4.2 MFV N MFV .58 10.1 6.84 5.34 10 5.74 54 5.75 5.69 +.01 -3.1 MGE Engy Q MGEE 1.35f 2.0 30 68.10 51.05 36 66.60 191 67.25 65.60 +.25 +5.5 MGIC Inv N MTG 9 16.21 9.97 1478 13.07 8811 13.15 12.87 +.09 -7.4 MGMGrPr n N MGP 1.72f 5.8 31.83 25.31 1053 29.66 5121 29.90 29.17 -.13 +1.7tMGM Rsts N MGM .48 1.7 8 38.41 26.31 6361 27.68 49761 28.16 26.31 +.93 -17.1 MGP Ing Q MGPI .32a .4 47 99.73 57.05 70 79.03 683 80.19 76.35 +2.8tMI Homes N MHO 12 37.41 24.19 348 25.65 1464 25.69 24.19 +1.40 -25.4 MICT Inc Q MICT 1.94 .65 14 1.21 108 1.27 1.16 +8.0tMKS Inst Q MKSI .80 1.0 12 128.28 80.45 371 83.30 2748 86.30 80.45 -1.80 -11.9 MMA Cap Q MMAC 4 30.58 23.70 11 27.60 34 27.90 26.90 +.45 +13.6 MPLX LP N MPLX 2.51 7.0 33 39.38 31.60 1224 36.07 7069 37.24 35.62 +.58 +1.7 MRC Glbl N MRC 20 22.98 14.01 509 19.45 3241 19.91 18.91 +.63 +15.0sMSA Safety N MSA 1.52 1.4 61 105.48 70.28 132 105.67 595 106.05 101.62 +2.58 +36.3 MSB Fin Q MSBF .87a 4.1 21.95 17.10 3 21.05 13 21.50 20.85 -.20 +18.3 MSC Ind N MSM 2.32 2.7 16 99.94 70.00 286 87.38 1609 88.67 86.10 +1.65 -9.6 MSCI Inc N MSCI 1.52 .8 44 184.22 111.66 516 182.18 2419 183.28 175.56 +3.00 +44.0 MSG Netw N MSGN 11 26.30 16.25 327 24.35 2113 25.35 24.13 +.10 +20.2 MTS Q MTSC 1.20 2.2 15 57.50 42.00 81 54.95 219 55.10 53.00 +1.15 +2.3 MTchAcq n Q MTEC 11.80 9.17 10.10 649 10.20 10.05 +5.0 MV OilTr N MVO .76e 6.8 9 12.21 5.06 11 11.17 236 11.44 10.35 +.79 +33.0 MVB Fin n Q MVBF .12f .6 20.40 15.36 27 19.00 168 19.50 18.25 +.90 -5.5 MVC Cap N MVC .60 6.4 24 10.97 9.25 10 9.35 169 9.45 9.28 +.08 -11.5 MVC 22 n N MVCD 1.56 6.1 27.25 25.12 2 25.72 14 25.72 25.55 +.08 -.5 MYOS Q MYOS 2.50 1.03 17 1.27 51 1.37 1.25 -.09 -6.3 MYR Grp Q MYRG 21 40.81 25.53 53 32.46 415 33.64 31.95 -.75 -9.2 MacQUtlDv N MFD 1.20 10.9 14.00 10.71 24 10.96 218 11.32 10.72 +.21 -11.8 MacQGInf N MGU 1.48 6.7 26.50 21.32 65 22.20 191 22.37 22.00 +.18 -13.9 Macatawa Q MCBC .24 2.0 21 12.92 9.42 25 12.15 172 12.63 12.02 -.31 +21.5 Macerich N MAC 2.96 5.2 31 69.73 52.45 719 56.51 4537 57.30 55.68 +.69 -14.0 MackCali N CLI .80 3.8 10 24.04 15.86 414 20.98 2199 21.41 20.69 +.31 -1.8 MackFn Q MFNC .48 3.0 14 17.58 14.22 4 16.16 17 17.00 16.15 -.33 +1.6 Macquarie N MIC 5.24e 11.3 9 75.09 36.20 564 46.55 2805 46.96 46.15 -.05 -27.5 MacroGen Q MGNX 32.74 16.12 328 23.37 1231 23.49 21.09 +1.86 +23.0 Macys N M 1.51 4.2 11 41.99 17.41 6341 36.27 28679 37.23 35.02 +1.14 +44.0sMadCvCall N MCN .72 9.1 7.92 7.09 65 7.87 224 7.94 7.80 +.05 +1.9 MadSqGd n N MSG 96 330.00 205.22 175 309.10 834 315.84 305.30 +.70 +46.6 MadStSec N MSP 1.04 8.7 12.16 10.72 8 11.90 54 11.94 11.80 -.07 +1.6 MadrigP rs Q MDGL 325.98 17.61 157 226.17 820 240.23 219.74 +3.17 +146.4 Magal Q MAGS 6.48 4.20 14 5.58 89 5.60 5.39 +.16 +10.3 MagellnHlt Q MGLN 18 112.25 71.03 174 75.25 959 76.75 73.55 -1.05 -22.1 MagellMid N MMP 3.83f 5.6 20 75.82 54.82 671 68.34 3407 69.24 67.41 +.28 -3.7 Magenta n Q MGTA 16.33 11.45 45 12.07 233 13.54 11.75 -.54 -16.9 MagicSft Q MGIC .29e 3.2 20 9.50 7.75 66 9.05 185 9.15 8.90 +.05 +8.0 MagicJack Q CALL 8.70 5.55 45 8.58 166 8.60 8.50 -.03 +1.5 Magna g s N MGA 1.32f 2.4 9 67.47 48.63 1132 54.16 6080 54.66 51.34 +2.07 -4.4 MagnaChip N MX 6 13.40 8.85 146 10.10 1232 10.75 9.80 -.60 +1.5tMagneG rs Q MNGA 11.40 .17 3497 .16 20059 .19 .15 -.03 -96.7 MagyarBc Q MGYR 68 13.75 12.01 1 12.26 2 12.31 12.25 +.01 -4.2tMaidenH Q MHLD .20m 6.5 9.10 2.15 3021 3.10 18454 3.13 2.15 +.53 -53.0tMaiden prA N MHpA 2.06 10.1 25.65 17.55 58 20.30 313 20.30 17.55 +1.22 -17.8tMaiden pfC N MHpC 1.78 10.0 26.26 14.87 48 17.83 268 18.10 14.83 -.24 -27.0tMaidnH pfD N MHpD 1.68 9.9 25.05 14.14 49 16.90 388 16.90 14.14 +1.00 -19.3tMaidenHld n N MHLA .60 3.5 26.60 14.45 39 17.20 389 17.34 14.45 +1.65 -25.2tMaidHld 43 N MHNC 1.94 9.6 26.75 18.26 32 20.24 269 20.55 18.26 +1.16 -17.2 MainStCap N MAIN 2.28f 5.8 14 41.79 34.37 147 39.62 1089 40.02 39.32 -.21 -.3 MainSDTMu N MMD 1.18 6.0 20.49 18.54 62 19.65 265 20.28 19.63 -.33 -.9 Majesco n A MJCO 9.27 4.84 137 6.93 151 7.10 6.85 -.08 +29.1 MMyTrip Q MMYT 41.70 22.40 406 28.50 1713 29.95 28.15 -1.25 -4.5 MalibuBoat Q MBUU 39 59.57 26.83 320 53.01 1408 53.81 50.65 +.62 +78.3 Mallinckdt N MNK 39.05 11.65 3061 30.50 13078 34.10 30.39 -2.50 +35.2 MalvernBc Q MLVF 13 28.20 21.00 7 24.55 26 24.65 24.50 -6.3 MamEngy n Q TUSK .13p 42.30 13.37 276 28.54 1783 29.01 26.04 +2.06 +45.4 ManTech Q MANT 1.00 1.5 22 68.11 39.60 110 66.70 676 67.23 64.91 +.09 +32.9 ManchUtd N MANU .36 1.4 2 27.70 16.05 28 25.00 714 25.90 24.70 -.40 +26.3sManhAssc Q MANH 38 60.25 39.10 426 60.53 1899 62.39 57.00 +2.53 +22.2 ManhBrCa Q LOAN .48 7.5 15 8.00 5.50 25 6.40 195 6.60 6.20 -.15 +7.7 Manitex Q MNTX 13.26 7.28 43 11.37 198 11.76 10.65 +.14 +18.4 Manitowc rs N MTW 44.03 21.18 477 22.98 1980 23.06 21.55 +.34 -41.6 MannKd rs Q MNKD 6.96 .98 4353 1.65 28271 2.08 1.57 -.13 -28.9 Mannatech Q MTEX 2.00f 9.6 24 22.40 13.50 11 20.75 37 20.95 19.05 +.76 +38.3 ManngNap N MN .32 11.6 11 4.35 2.55 26 2.75 148 2.90 2.70 -.05 -23.6 ManpwrGp N MAN 1.86 2.1 10 136.93 81.85 381 88.21 2607 89.66 85.61 -.04 -30.1tManulife g N MFC .88 22.16 17.44 1320 17.70 8002 17.87 17.44 +.04 -15.1 MarathnO N MRO .20 1.0 22.74 11.24 7973 20.88 40603 21.03 20.08 +.36 +23.3tMaraPat rs Q MARA 10.03 .81 398 .84 2090 .90 .81 -.04 -79.5 MarathPt s N MPC 1.84 2.2 12 85.34 52.26 3276 84.34 21923 85.22 81.71 +1.83 +27.8 MarchxB Q MCHX .50e 3.20 2.52 123 2.69 252 2.85 2.67 -.13 -2.4 MarcusMill N MMI 21 41.45 24.34 123 35.45 751 35.63 35.03 +.29 +8.7sMarcus N MCS .60f 1.4 33 42.00 23.55 92 41.75 666 42.50 40.70 +.35 +52.7tMarinSft rs Q MRIN 15.45 3.10 8 3.40 114 3.75 3.10 +.01 -68.9 MarPet Q MARPS .32e 8.0 8 4.85 2.83 0 4.00 4 4.05 4.00 -.02 +17.6sMarineP N MPX .40 1.8 41 24.82 12.00 17 22.82 265 24.82 19.66 +2.90 +79.1 MarineMx N HZO 23 25.05 15.05 130 23.40 879 23.75 22.50 +.45 +23.8 MarinusPh Q MRNS 9.87 3.31 313 6.83 1576 6.99 6.22 -.03 -16.3 Markel N MKL 68 1228.32 1026.08 20 1202.55 121 1208.95 1181.06 +2.11 +5.6 MktAxess Q MKTX 1.68 .9 48 229.84 171.45 152 183.45 713 187.37 180.03 -3.51 -9.1 MarlinBs Q MRLN .56 2.0 16 31.95 20.26 12 28.10 59 28.75 27.65 +.20 +25.4 MAR Q MAR 1.64f 1.3 29 149.21 103.82 1681 130.43 13876 130.86 126.50 +3.82 -3.9 MarriotVac N VAC 1.60 1.4 19 154.14 107.17 452 114.29 3498 115.70 107.64 -1.03 -15.5 Marrone Q MBII 3.39 .85 151 2.01 1246 2.12 1.88 -.05 +82.7 MarshM N MMC 1.66f 1.9 24 87.89 78.60 1237 86.77 10002 86.84 85.63 +1.04 +6.6 MartenTr s Q MRTN .10 .5 34 29.60 17.50 94 22.20 632 23.45 21.80 -.32 +9.4tMartMM N MLM 1.92f 1.0 28 241.33 188.34 333 194.00 3572 196.16 188.34 -2.26 -12.2 MartinMid Q MMLP 2.00 17.9 18 17.30 10.99 135 11.20 474 11.65 11.00 -.05 -20.0 MarvellTch Q MRVL .24 1.3 25 25.18 17.22 14127 18.97 76107 19.62 18.14 -.48 -11.6 Masco N MAS .42 1.1 19 46.45 35.79 2005 38.19 12740 38.80 37.57 +.46 -13.1sMasimo Q MASI 52 121.96 80.69 1347 123.52 3120 124.00 117.03 +5.32 +45.7 Masonite g N DOOR 13 75.95 58.40 91 69.30 538 70.70 68.65 +1.00 -6.5 Mastec N MTZ 10 55.53 39.83 753 42.85 7156 45.70 40.85 +2.20 -12.5 MastechD s A MHH 23 11.49 4.48 17 9.70 153 10.79 9.40 -1.07 sMasterCrd N MA 1.00 .5 51 218.69 137.75 2601 217.96 15420 218.82 210.10 +6.87 +44.0 MatadorRs N MTDR 24 35.22 22.87 1815 31.05 8597 33.57 30.69 +.23 -.3sMatch n Q MTCH 47 59.97 22.64 2468 59.21 14310 60.75 50.84 +7.32 +89.1 Materialise Q MTLS 16.50 11.23 47 14.54 209 14.94 14.07 -.01 +14.4 Materion N MTRN .42 .7 38 65.10 37.65 84 59.40 689 60.40 57.70 -.95 +22.2 MatinasB n A MTNB 1.60 .32 204 .43 1160 .49 .42 -.02 -62.9sMatlinPr n Q MPAC 10.33 9.70 26 10.01 58 10.33 9.99 +.01 +2.6 MatlnPrt un Q MPACU 12.00 10.00 10.75 +5.9sMatrixSv Q MTRX 25.57 12.76 300 25.75 2109 25.75 19.00 +4.75 +44.7 Matson N MATX .80 2.1 7 40.32 25.67 282 37.64 909 37.99 36.30 +1.41 +26.1 Mattel Q MAT .60 3.7 19.21 12.21 2202 16.35 14046 16.41 15.58 +.67 +6.3 MatthInt Q MATW .76 1.5 18 65.10 47.70 71 52.35 328 52.93 50.85 -.9 MauiLand N MLP 66 18.80 9.95 8 13.15 81 13.44 12.60 +.50 -24.0 MaxarTc n N MAXR 1.48 4.2 67.30 28.77 289 34.84 1640 35.07 32.74 +1.97 -45.8 MaximIntg Q MXIM 1.84f 3.2 24 74.94 45.80 1642 57.91 17500 60.57 56.01 -.86 +10.8 Maximus N MMS .18 .3 20 72.71 60.27 248 66.24 1116 66.38 64.59 +.97 -7.5 MaxLinear N MXL 21 28.06 15.39 331 18.65 2022 18.70 17.78 +.24 -29.4 MaxwellT Q MXWL 6.61 3.22 384 3.60 1776 3.68 3.26 +.24 -37.5 MaysJ Q MAYS 20 47.00 35.50 3 37.55 13 40.16 37.03 -.60 -3.7 MazorRbt Q MZOR 76.56 41.60 257 50.16 1219 51.00 47.11 +2.52 -2.8 McClatch rs A MNI 11.04 6.53 3 8.75 12 8.96 8.75 -.08 -2.0sMcCorm vot N MKC/V 2.08f 1.6 132.00 93.63 0 131.30 11 132.00 127.79 +.96 +30.6sMcCorm N MKC 2.08 1.6 20 131.88 93.70 537 132.29 3796 132.35 129.72 +1.69 +29.8 McDnlds N MCD 4.04 2.5 24 178.70 146.84 3899 160.84 16837 166.02 160.25 -3.06 -6.6 McGrathR Q MGRC 1.36 2.5 8 68.79 40.15 77 53.66 501 55.90 50.53 -2.02 +14.2 McKesson N MCK 1.56f 1.2 11 178.86 122.49 1772 128.56 7716 131.86 128.45 -1.18 -17.6 McEwenM N MUX .01 .5 2.77 1.82 1416 1.96 7486 2.06 1.89 -.04 -14.0 Mechel pf N MTLp 1.34 .60 .80 8 .82 .74 +.02 -24.2 Mechel rs N MTL 5.66 2.30 13 2.55 185 2.59 2.30 +.24 -51.5 MedalFin Q MFIN .20 3.1 6.84 2.08 308 6.55 697 6.55 5.88 +.39 +85.6 MedalF 9 21 Q MFINL 2.25 8.7 26.96 22.95 3 25.98 15 25.99 25.75 +.21 -3.2tMedequit n N MRT .84 8.7 12.05 9.67 474 9.66 977 10.38 9.46 -.56 -13.9sMedProp N MPW 1.00 6.8 16 15.24 11.82 2320 14.66 11170 15.24 14.54 +.02 +6.4 MedTrBill Q MTBC 5.44 1.35 90 4.53 600 4.80 4.41 -.02 +73.6 MedTBill pf Q MTBCP 2.75 10.0 27.99 22.21 2 27.51 16 27.65 27.40 +.04 +8.9 MediCo Q MDCO 41.57 24.45 725 34.06 5829 36.39 32.15 -2.16 +24.6 MediciNova Q MNOV 14.50 5.32 46 11.40 242 11.95 11.10 -.14 +76.2 Medidata Q MDSO 92 88.87 59.60 337 80.53 2225 84.56 77.85 -2.84 +27.1sMedifast N MED 1.92 .8 260.98 54.23 172 248.98 1308 260.98 237.02 +12.42 +256.7 MediWound Q MDWD 7.35 3.56 13 6.50 101 6.75 6.45 +.10 +46.1 MedleyCap N MCC .40m 10.2 6 6.15 3.35 262 3.92 967 3.99 3.86 -.01 -24.9 MedleyC 23 N MCV 1.53 6.1 25.98 24.17 25.09 8 25.35 25.00 +.04 -.6 MedleyC 21 N MCX 1.63 6.5 26.30 24.90 1 25.26 6 25.38 25.24 +.03 -2.1 Medley n N MDLX .22p 25.09 23.60 1 24.44 26 24.49 24.25 +.03 -1.4 Medley24 n N MDLQ 25.66 24.50 4 24.93 37 25.04 24.93 -.04 -1.1 MedleyMgt N MDLY .80 15.4 7.15 3.10 60 5.20 236 5.35 5.20 -.05 -20.0 Mednax N MD 12 63.04 40.56 635 47.68 3310 48.77 47.26 +.31 -10.8sMedpace n Q MEDP 53 63.99 30.62 389 62.01 3269 63.99 58.40 +3.73 +71.0 Medtrnic N MDT 2.00 2.1 51 97.38 76.41 3259 97.01 21718 97.28 95.51 +.69 +20.1 MeetGrp Q MEET 5.35 1.84 787 4.77 3519 5.10 4.77 -.30 +69.1 MegalFn un N MFACU 10.05 9.99 10.01 22 10.04 10.00 +.01 -.1 MeiraGTx n Q MGTX 15.49 7.98 46 11.64 186 12.24 10.71 -.32 -22.4tMelcoResE Q MLCO .32e 1.5 67 32.95 19.10 5925 20.84 30979 21.20 19.10 -.30 -28.2 Melinta rs Q MLNT 18.20 4.00 301 4.25 1910 4.98 4.15 -.15 -73.1 Mellanox Q MLNX 70 90.45 42.25 238 77.15 1773 78.95 74.80 +1.45 +19.2 MelroseBn Q MELR .34e 25 20.50 17.60 2 19.75 7 19.80 19.75 -.05 -1.3 MenloTh n Q MNLO 39.86 6.99 561 10.53 1849 10.90 7.70 +2.78 -63.3 Menus n Q MRUS 26.74 14.05 91 21.00 176 21.00 19.07 +1.72 +8.2 MercadoL Q MELI .60 .2 417.91 217.06 744 325.04 2988 332.83 310.79 -1.46 +3.3 MercBkA n Q MBNAA 86.41 5.97 8 14.56 59 15.93 11.50 -.41 +142.7 MercBkB n Q MBNAB 40.00 6.00 2 8.06 12 10.19 8.00 -1.94 +34.3 MercBank Q MBWM .96f 2.7 16 38.47 30.45 23 34.91 282 35.05 34.39 +.31 -1.3 MercerIntl Q MERC .50 2.8 15 18.75 10.45 132 17.65 1080 17.80 17.00 +.45 +23.4 MerchBcp n Q MBIN .24 .9 29.15 16.27 50 27.72 279 28.57 26.25 +.63 +40.9sMerck N MRK 1.92 2.7 26 70.94 52.83 7354 69.98 39651 70.94 69.07 +.79 +24.4 MercGn N MCY 2.50 4.8 46 60.19 41.41 446 51.87 1201 53.76 50.73 -.94 -2.9sMercSys Q MRCY 71 56.64 30.11 383 55.36 2081 56.64 53.89 +1.05 +7.8 Meredith N MDP 2.18 4.2 12 72.25 47.30 296 52.40 1570 53.05 50.11 +1.50 -20.7tMeridBcp Q EBSB .20 1.1 23 21.85 15.61 184 17.60 1018 17.95 15.61 -.10 -14.6 MeridnBk n Q MRBK 21.37 16.56 2 17.37 26 17.90 17.37 -.03 -13.1 MeridBio Q VIVO .50 3.1 26 17.10 13.53 166 16.10 733 16.10 15.30 +.45 +15.0sMeritMed Q MMSI 62 62.70 36.21 367 62.85 1894 63.20 59.70 +1.40 +45.5 Meritage N MTH 12 55.50 39.39 340 45.00 1186 45.25 42.70 +2.05 -12.1 Meritor N MTOR 6 29.54 17.28 533 20.79 2849 21.69 20.34 -.57 -11.4 MerL pfK N MERpK 1.61 6.2 26.54 25.42 74 26.17 324 26.39 25.96 +.45 +.3 ML CZN46 N PIY 2.09 12.6 26.88 11.66 2 16.60 10 16.60 16.24 +.42 +12.8 MLRRD29 N PYS 1.58 9.5 23.00 15.98 0 16.70 58 16.98 16.50 -.28 -17.5 MLGS flt N PYT .76 3.5 22.60 20.40 0 21.88 7 22.00 21.61 -.08 +4.4 MLIdxPl33 A IPB 1.51 5.6 29.00 26.50 1 27.20 8 27.33 27.05 +.14 -1.8 MerrimP rs Q MACK 1 15.40 4.71 36 5.41 217 5.95 5.40 +.01 -47.2 Mersana n Q MRSN 23.96 8.76 100 14.38 567 14.66 13.65 +.67 -12.5 MesaAir n Q MESA 16.41 11.05 335 15.60 1621 16.00 14.05 -.25 +32.8 MesaLabs Q MLAB .64 .3 224.95 122.35 11 190.60 47 200.30 189.51 -8.89 +53.3 MesaRoyl N MTR 1.46e 10.2 14 19.85 12.95 3 14.25 8 14.50 14.25 -22.8 Mesab N MSB 1.49e 30.92 16.15 53 27.90 154 28.35 27.00 +.40 +10.9 Mesoblast n Q MESO 7.79 4.74 23 6.08 117 6.10 5.70 +.10 +4.1 MetaFincl Q CASH .60f .7 17 117.98 69.65 61 84.70 597 89.55 81.65 -4.45 -8.6sMethanx Q MEOH 1.32 1.7 22 78.08 48.55 253 76.00 1620 78.08 71.10 +4.13 +25.5 Methode N MEI .44 1.1 24 48.44 36.95 129 38.40 664 39.50 37.90 -.60 -4.2 MetLife N MET 1.68 3.6 10 55.91 43.09 4535 46.53 22143 46.72 44.81 +.81 -8.0 MetLfe pfA N METpA 1.02 4.1 25.80 23.50 48 25.21 144 25.24 24.84 +.29 +1.5 MetroBkH n N MCB 55.00 36.35 13 43.60 113 44.32 42.48 +.98 +3.6 MettlerT N MTD 42 697.26 540.24 167 610.01 980 612.90 588.31 +21.10 -1.5 MexcoEn A MXC 14.49 3.00 7 4.89 59 5.22 4.77 -.03 +24.4 MexEqt N MXE 1.62e .1 12.00 9.50 5 11.38 28 11.38 10.73 +.43 +10.9 MexicoFd N MXF .60 3.7 17.74 14.03 9 16.05 128 16.20 15.50 +.41 +1.9 MKors N KORS 19 75.96 42.00 1100 73.05 7432 74.59 72.07 +.69 +16.0 Michaels Q MIK 9 27.87 15.85 3120 17.26 15907 17.66 16.42 +.57 -28.6 MicrFoc n N MFGP 36.21 12.67 457 17.44 2241 17.50 16.81 +.72 -48.1tMicrobot rs Q MBOT 22.80 5.76 23 5.77 233 6.66 5.76 -.63 -62.3 Microchp Q MCHP 1.46f 1.7 85 104.20 78.33 3100 83.60 26260 85.41 81.03 +.55 -4.9 MicrSol n A MICR 3.96 2.88 2 3.44 66 3.54 3.08 -1.7 MicronT Q MU 4 64.66 32.81 40344 44.30 254035 45.38 40.68 -.56 +7.7sMicrosoft Q MSFT 1.68 1.5 54 113.73 72.92 18218 113.37 137387 113.73 108.36 +5.16 +32.5 MicroStr Q MSTR 26 150.08 122.16 52 149.13 261 149.87 143.74 +4.59 +13.6 Microvisn Q MVIS 3.25 .89 339 1.08 1836 1.13 1.04 -33.7 MidPenn Q MPB .60 1.9 16 37.90 28.45 14 31.15 77 31.15 30.00 +.40 -5.9 MidAApt N MAA 3.48 3.4 18 110.24 85.16 908 102.28 2820 104.98 101.60 -.47 +1.7 MdAApt pfI N MAApI 2.13 3.2 67.80 61.56 1 66.00 2 66.00 64.50 +1.06 -2.0 MidConEn Q MCEP 2.52 .92 31 1.45 146 1.52 1.40 +.03 +22.9 Midatech n Q MTP 2.65 .45 27 .75 123 .78 .67 +.03 -10.7 Middleby Q MIDD 23 138.89 98.06 257 126.21 1472 127.94 124.29 +.12 -6.5 MiddlefldB Q MBCN 1.12 2.3 15 54.90 42.20 3 48.20 13 49.25 48.00 -1.25 sMdsxWatr Q MSEX .90 1.9 29 48.16 33.96 46 48.11 156 48.36 46.06 +1.45 +20.5 MidlStBc n Q MSBI .88 2.6 24 36.50 29.75 46 33.99 249 35.00 33.64 -.65 +4.6sMidsthBcp N MSL .04 .3 16.00 11.55 28 15.50 270 16.00 15.25 -.19 +17.0tMidstPet N MPO 19.04 9.24 206 9.14 927 10.68 9.10 -1.20 -44.9 MidWOne Q MOFG .78 2.2 19 37.94 30.56 55 34.69 142 35.20 33.43 +.85 +3.5 Milacron n N MCRN 22.62 15.71 222 21.44 1836 22.08 21.27 -.12 +12.0 MilestnSci A MLSS 1.60 .64 18 .82 70 .86 .80 -.02 -30.6 MillerHer Q MLHR .79f 2.1 17 41.85 29.95 292 37.35 1541 37.98 36.80 -.25 -6.7 MHowHiInc N HIE 1.39 10.8 14.17 10.93 85 12.92 538 12.99 12.72 +.20 +3.6 MillerInds N MLR .72 2.6 14 29.40 23.90 23 27.25 126 28.00 26.15 -.45 +5.6 Mimecast n Q MIME 46.87 25.72 648 42.38 2181 42.63 39.90 +.37 +47.8 MiMedx Q MDXG 22 18.25 3.01 1762 5.00 7859 5.56 4.86 -.47 -60.3 Mind CTI Q MNDO .30e 12.4 11 2.55 2.08 19 2.42 102 2.42 2.31 +.06 -1.8 Mindbody n Q MB 45.50 23.75 371 39.55 2008 40.55 38.00 +.90 +29.9 MinTech N MTX .20 .3 16 80.80 64.05 132 67.95 585 68.55 65.00 +1.50 -1.3sMinervaN Q NERV 11.10 4.80 206 10.50 1097 11.10 9.35 +.05 +73.6 Miragen rs Q MGEN 10.72 5.01 44 5.67 616 6.15 5.53 -.24 -45.6 MiratiTher Q MRTX 65.35 4.75 238 55.30 1818 57.85 53.25 +.70 +203.0 Misonix Q MSON 21.43 8.25 23 18.35 276 19.15 15.40 +1.60 +94.2 MissP pfD N MPpD 1.31 5.1 27.67 24.63 4 25.67 7 25.67 25.33 +.72 Mistras N MG 35 23.83 17.78 31 22.57 198 22.78 21.75 +.46 -3.8 Mitcham Q MIND 4.57 2.86 7 3.89 75 4.14 3.78 -.21 +22.7sMitchm pfA Q MINDP 2.25 9.5 25.50 22.50 2 23.77 23 25.50 23.43 -.17 +2.2 MitekSys Q MITK 20 10.15 6.85 175 7.30 1160 7.60 7.25 -.05 -18.4 MitelNet g Q MITL 11.31 7.13 1130 11.01 4120 11.03 10.97 +.02 +33.8 MitsuUFJ N MUFG 8.11 5.49 1490 6.06 4260 6.10 5.97 +.06 -16.6 MiX Tele N MIXT .22e 21.00 8.80 41 15.34 510 15.74 14.81 -.07 +20.2 MizuhoFn N MFG 4.00 3.28 157 3.49 1416 3.54 3.45 -4.1 MobileMini Q MINI 1.00 2.4 35 50.40 31.25 200 41.50 1085 41.85 39.00 +.30 +20.3tMobileTele N MBT .53e 6.5 12.80 7.25 3666 8.21 20039 8.23 7.25 +.81 -19.4sMobileIron Q MOBL 5.71 3.20 403 5.65 3060 5.71 4.80 +.75 +44.9 Model N N MODN 20.33 13.13 202 16.45 914 17.00 16.15 -.25 +4.4 ModMed n Q MMDM 10.24 9.72 10.08 72 10.13 10.08 -.02 +2.9 ModMed rt Q MMDMR .55 .30 .49 6 .49 .41 -.01 +25.6tModine N MOD 11 25.75 15.30 294 15.30 1197 16.45 15.15 -1.05 -24.3 Moelis&Co N MC 1.88f 3.4 42 67.65 39.00 144 56.00 1241 57.01 54.98 -.65 +15.5 Mohawk N MHK 14 286.85 177.00 1019 187.10 5622 191.68 183.26 -1.52 -32.2tMolecTemp Q MTEM 13.25 4.06 46 4.07 324 4.84 4.05 -.77 -59.4 Moleculin n Q MBRX 3.34 1.50 104 1.66 624 1.73 1.60 +.03 -10.8sMolinaHlth N MOH 150.06 58.66 973 151.73 5644 153.21 139.53 +11.06 +97.9 MolsCoor A N TAP/A 1.64 2.4 7 88.00 58.93 67.56 0 -19.6 MolsCoorB N TAP 1.64 2.6 10 90.25 58.75 1506 63.14 10023 65.16 62.60 -.64 -23.1 Momenta Q MNTA 32.20 11.85 652 28.05 2043 29.30 25.90 +2.10 +101.1 Momo Q MOMO 54.24 22.49 4625 47.37 23681 48.03 41.26 +2.22 +93.5 MonakGp n Q MKGI 5.07 1.74 13 2.17 155 2.44 2.15 -.07 -56.3 MonarCas h Q MCRI 31 49.63 34.37 42 46.00 184 46.20 44.32 +1.12 +2.6 Mondelez Q MDLZ 1.04f 2.4 23 46.54 37.42 5224 43.80 32299 44.00 42.30 +1.28 +2.3tMoneyGrm Q MGI 17.07 5.56 287 6.03 1827 6.38 5.56 -.19 -54.2sMngDB A n Q MDB 85.25 24.62 668 81.99 5859 85.25 77.96 +2.05 +176.2 MonRE N MNR .68 4.0 27 18.45 13.87 352 17.19 1358 17.42 17.06 +.14 -3.4 MonRE pfC N MNRpC 1.53 6.4 25.44 22.82 1 23.99 84 24.02 23.89 +.09 -4.2 MonPwSys Q MPWR 1.20 .9 93 152.21 100.26 682 138.21 3079 149.30 129.23 -9.78 +23.0 Monotype Q TYPE .46 2.3 49 26.75 18.20 330 20.45 907 20.55 20.05 +.30 -15.1sMonro Q MNRO .80 1.1 37 73.45 45.45 105 71.10 964 73.45 70.05 +.65 +24.8 MonroeCap Q MRCC 1.40 10.3 9 14.80 12.18 74 13.60 480 14.05 13.52 +.23 -1.1 MonstrBv s Q MNST 39 70.21 47.61 3309 59.53 23057 60.71 57.76 -.81 -5.9 Moodys N MCO 1.76 1.0 39 187.98 134.42 514 181.55 2798 181.69 176.03 +4.75 +23.0 Moog A N MOG/A 1.00 1.2 21 93.93 71.56 98 82.68 360 83.20 77.78 +3.87 -4.8 Moog B N MOG/B 1.00 1.2 21 91.71 72.60 1 82.50 1 82.50 80.68 +4.13 -7.0 MorgStan N MS 1.20f 2.5 11 59.38 44.42 6753 48.19 32236 48.51 47.26 -.03 -8.1 MorgSt pfE N MSpE 1.78 6.2 29.64 27.88 34 28.62 140 28.62 28.31 +.27 -1.2 MorgSt pfF N MSpF 1.72 6.2 29.40 27.21 47 27.92 163 27.94 27.59 +.26 -1.8 MorgSt pfI N MSpI 1.59 5.9 28.69 26.51 92 27.06 342 27.11 26.88 +.11 -2.8 MorgS pfG N MSpG 1.66 6.3 27.74 25.75 23 26.18 122 26.25 26.03 +.03 -2.0 MorgSt pfK N MSpK 27.72 25.54 37 25.82 267 25.93 25.71 +.09 -4.7tMS Asia N APF .14e .9 19.99 16.00 11 16.42 86 16.42 16.00 +.01 -10.8tMS China N CAF 13.33e 27.79 20.15 128 20.30 672 20.82 20.15 -.35 -13.2 MS CushHi N MLPY 1.28e 19.1 8.00 6.09 1 6.69 10 6.81 6.51 +.03 -5.2 MS EMD N MSD .57e 6.5 10.27 8.55 120 8.73 498 8.77 8.64 +.06 -12.5tMSEMDDbt N EDD .80m 12.1 8.33 6.49 183 6.59 1335 6.68 6.49 +.04 -14.4tMSEmMkt N MSF .05e .3 19.86 15.10 16 15.33 124 15.54 15.10 +.01 -14.3tMS India N IIF .04e 35.14 25.25 24 25.65 170 25.99 25.25 -.26 -22.6 MSJCP97 N HJV 1.75 20.0 15.18 8.61 4 8.73 23 9.04 8.70 -.27 -29.3 MkVRMB N CNY 49.16 41.11 0 42.98 0 42.98 42.88 -.30 -.1tMkVRupee N INR .20p .5 45.42 38.61 38.61 0 38.61 38.61 -.26 -11.6 MSDLEur N URR 21.49 16.65 17.31 0 17.31 17.31 +.24 -4.5 MSDSEur N DRR 57.08 44.20 54.15 0 55.32 54.01 -.31 +11.8 MorgSt pfA N MSpA 1.01e 4.4 23.95 21.49 83 23.14 265 23.29 22.74 +.03 +2.2 Mornstr Q MORN 1.00 .7 32 144.34 79.88 57 138.35 277 140.89 136.10 -1.16 +42.7 Mosaic N MOS .10 .3 48 32.32 19.47 2053 30.79 14505 31.49 29.95 +.85 +20.0 MoSys rs Q MOSY 2.23 .61 83 .75 475 .84 .62 -.07 -32.4 MotifBio n Q MTFB 13.75 7.65 1 7.90 5 8.70 7.90 -.82 -26.9 MotorcarP Q MPAA 31 30.16 18.09 111 25.59 776 26.99 24.47 +.66 +2.4 MotrlaSolu N MSI 2.08 1.6 24 129.20 82.86 806 126.76 3861 127.86 125.31 +.49 +40.3 MotusGI n Q MOTS 10.66 3.75 24 5.53 208 6.25 5.31 -.36 +26.3 MtnPDia g Q MPVE .04p 3.53 1.75 19 2.00 202 2.05 1.80 +.10 -27.3 Movado N MOV .80 1.9 53.73 26.09 184 42.60 1125 45.55 42.30 -1.55 +32.3tMoxian n Q MOXC 4.00 .85 66 .77 129 1.16 .75 -.36 -80.0 MudrickC n Q MUDS 9.94 9.55 0 9.68 107 9.71 9.68 -.02 +.9 Mueller N MLI .40 1.4 21 37.57 25.26 158 28.97 876 30.43 28.63 -1.35 -18.2 MuellerWat N MWA .20 1.7 32 12.99 9.59 483 11.58 6029 11.67 11.17 +.13 -7.6 MultiColor Q LABL .20 .3 17 89.70 57.76 65 63.55 407 64.15 61.10 +1.30 -15.1 MurphO N MUR 1.00 3.2 35.98 23.36 765 30.93 6213 31.51 29.46 +1.22 -.4 MurphUSA N MUSA 16 89.69 61.05 301 82.70 1645 85.12 81.79 +.11 +2.9 MustBio n Q MBIO 12.89 5.87 28 6.09 143 6.77 5.97 -.45 -49.2 MutualFst Q MFSF .72 1.9 19 40.50 34.30 6 38.00 35 38.90 37.55 +.35 -1.4 MySize n Q MYSZ 3.58 .57 19217 1.35 22534 1.46 .84 +.51 +108.3 MyersInd N MYE .54 2.2 48 24.60 17.70 243 24.05 1501 24.50 22.50 +1.60 +23.3 Mylan NV Q MYL 11 47.82 30.69 2416 37.48 14139 38.61 37.27 -.76 -11.4 MyndAnaly Q MYND 5.05 1.15 26 1.80 412 2.08 1.76 -.13 -47.1sMyoKard n Q MYOK 66.55 32.80 182 60.90 1694 66.55 60.65 -.25 +44.7 Myomo n A MYO 11.40 1.74 136 2.31 602 2.32 1.99 +.34 -38.4 Myovant n N MYOV 25.54 11.30 27 23.80 145 24.70 22.82 -.05 +88.3 MyriadG Q MYGN 23 50.44 27.23 439 47.56 2531 47.96 44.01 +1.91 +38.5N -:NBT Bcp Q NBTB 1.00 2.5 18 41.88 32.39 98 40.02 454 40.72 39.32 -.49 +8.8 NCI BldSy N NCS 14 23.35 13.10 302 16.20 1876 16.75 16.10 -.30 -16.1 NCR Corp N NCR 25 38.68 26.00 806 28.69 4246 28.82 27.53 +.55 -15.6 NCS Mltst n Q NCSM 24.85 12.57 107 16.16 364 16.98 15.95 +.16 +9.6 NETgear Q NTGR 78.30 44.20 186 66.30 1411 68.00 64.85 +.15 +12.9 NF EngSv Q NFEC 7.19 .76 51 3.93 261 4.09 3.72 +.06 +305.2 NGL EnPt N NGL 1.56 13.7 17.65 8.65 1790 11.35 6693 11.85 10.85 -.20 -19.2 NGL En pfB N NGLpB 2.25 9.1 25.56 23.10 4 24.79 95 24.83 24.60 +.13 +1.6 NI Hldg n Q NODK 18.62 15.72 5 16.75 32 16.90 16.65 -.10 -1.4 NIC Inc Q EGOV .32 2.0 21 18.90 12.65 178 16.30 1133 16.40 16.05 -1.8sNICE Ltd Q NICE .64 .5 38 118.45 78.49 80 117.36 655 118.45 114.34 +1.40 +27.7 NII Hldg n Q NIHD 7.29 .22 1063 5.04 4947 5.47 4.83 -.35 +1088.7tNL Inds N NL 5 16.05 6.80 10 6.90 103 7.50 6.80 -.55 -51.6 nLIGHT n Q LASR 43.63 22.14 561 26.06 2117 27.82 25.49 -.98 -3.3sNMI Hldg h Q NMIH 17 24.50 10.50 369 23.30 2490 24.50 21.80 +2.15 +37.1tNN Inc Q NNBR .28 1.7 18 32.90 15.85 3531 16.03 5805 20.20 15.35 -3.93 -41.9sNRG Egy N NRG .12 .3 58 36.37 22.90 2667 36.24 13969 36.67 34.81 +1.44 +27.2 NRG Yld A N NYLD/A 1.12f 5.7 40 20.48 15.30 187 19.77 1413 20.05 19.34 +.18 +4.9 NRG Yld C N NYLD 1.28f 6.4 28 20.75 15.55 439 20.10 2754 20.35 19.55 +.30 +6.3 NTN Buzz rs A NTN 8.40 3.01 6 4.50 42 5.33 4.33 -.70 +6.9sNV5 Global Q NVEE 31 92.75 40.01 46 89.20 352 92.75 88.30 -1.65 +64.7 NVE Corp Q NVEC 4.00 3.6 42 135.00 68.50 10 111.30 84 117.16 106.62 -4.80 +29.4tNVR N NVR 17 3700.00 2558.27 19 2643.00 100 2665.05 2558.27 +35.80 -24.7 nVent El n N NVT 29.84 21.00 673 28.41 3316 29.02 27.67 +.47 +25.0tNXP Semi Q NXPI 34 125.93 84.59 7292 92.76 56627 95.14 84.59 -1.26 -20.8 Nabors N NBR .24 4.0 8.87 5.32 7697 6.07 49422 6.22 5.66 +.31 -11.1 Nabriva n Q NBRV 14.10 2.33 392 2.64 1843 2.77 2.55 -.05 -55.9 NACCO N NC .66 2.0 4 92.60 23.80 8 32.55 61 34.80 32.30 -1.60 -13.5tNamTai N NTP .28 2.8 38 13.90 9.10 13 10.15 215 10.25 9.10 +.25 -19.1 NanoDim n Q NNDM 5.79 1.21 41 2.01 317 2.16 2.01 -.04 -34.5sNanoString Q NSTG 18.86 5.87 213 17.15 2025 18.86 16.10 +.52 +129.6 NanoVib n Q NAOV 5.00 3.68 2 4.59 55 4.68 4.00 -.08 -1.9 NanoViric A NNVC 1.40 .25 100 .39 610 .43 .36 -.04 -55.7 Nanomtr Q NANO 29 48.26 22.08 672 36.80 2674 40.38 36.29 -3.27 +47.7tNantHlth n Q NH 5.26 1.30 456 1.58 2410 1.83 1.30 -.22 -48.2 NantKwst n Q NK 6.32 2.66 88 2.89 404 3.06 2.84 -.09 -35.6 Napco Q NSSC 37 17.45 7.90 81 15.40 589 15.70 12.90 +76.0 Nasdaq Q NDAQ 1.76 1.9 23 96.84 71.65 502 90.73 3051 94.16 90.66 -1.98 +18.1 Natera n Q NTRA 29.62 8.60 1412 24.42 5703 26.47 22.91 -1.83 +171.6 Nathans s Q NATH 1.00a 1.2 55 107.05 60.35 3 86.15 49 91.94 85.60 -2.25 +14.1 NatAmUnv Q NAUH .18 20.5 2.32 .76 5 .88 20 .92 .84 +.03 -38.0 NatBkHldg N NBHC .56f 1.5 27 41.44 30.33 121 38.39 844 40.66 38.09 -1.14 +18.4 NatlBnksh Q NKSH 1.19e 2.6 23 49.75 37.55 2 46.25 18 46.55 46.00 +1.8 NatlBevrg Q FIZZ 1.50e 34 129.82 83.78 291 116.92 1410 124.94 116.41 +.74 +20.0 NatCineM Q NCMI .68 7.5 91 9.30 5.09 244 9.11 2200 9.26 8.95 +.12 +32.8 NatlCmce n Q NCOM 21 48.60 38.03 63 43.95 307 44.85 43.45 -.55 +9.2sNatEnrSv n Q NESR 14.38 9.51 185 13.60 655 14.38 10.80 +2.75 +36.7 NatFuGas N NFG 1.70f 3.0 17 59.90 48.31 490 56.77 2233 56.96 54.81 +1.74 +3.4 NatGenHld Q NGHC .16 .6 19 28.25 16.83 135 26.30 842 26.81 25.27 -.30 +33.9 NatGnH pfA Q NGHCP 1.88 7.4 26.18 22.77 0 25.24 9 25.40 25.07 -.09 -.1 NatGnH pfB Q NGHCO 1.88 7.5 26.62 22.02 4 24.98 42 25.25 24.96 -.15 -.3 NatGnH pfC Q NGHCN 1.88 7.5 25.84 23.13 7 25.04 62 25.24 24.95 -.08 NatGnH 55 Q NGHCZ 1.91 7.5 26.08 23.80 0 25.60 23 25.79 25.48 -.04 +.7 NatGrid N NGG 2.89e 5.5 65.60 51.44 619 52.43 2606 53.07 52.25 +.04 -10.8 NtHlthInv N NHI 4.00 5.2 20 81.60 62.71 231 77.59 742 78.58 77.29 +.18 +2.9 NHltcre A NHC 1.92f 2.6 28 78.88 57.00 27 74.02 136 76.97 73.85 -2.83 +21.5 NatlHld wt Q NHLDW 2.60 .21 1.49 +65.9 NatlHld rs Q NHLD 6.26 2.08 8 3.25 51 3.30 3.13 -.05 -1.5 NatInstrm Q NATI .92 1.9 60 53.57 38.78 345 48.96 2156 49.25 46.73 +.77 +17.6 NOilVarco N NOV .20 .5 49.08 31.47 2823 44.30 14757 45.40 43.50 +.11 +23.0 NatPresto N NPK 1.00a .8 17 140.33 88.80 24 127.20 108 131.70 122.70 -2.50 +27.9 NatResrch Q NRC .68 1.7 77 42.85 26.35 31 39.05 122 39.90 37.50 +.95 +4.7 NatRetPrp N NNN 2.00f 4.4 21 46.44 36.25 940 45.44 3188 46.15 45.03 -.32 +5.4 NRetP pfE N NNNpE 1.43 5.8 26.38 23.40 19 24.56 88 25.00 24.55 +.10 -3.9 NtRetP pfF N NNNpF 1.30 5.7 25.58 21.97 24 23.00 97 23.55 23.00 -.01 -8.3 NSecGrp Q NSEC .20 1.3 10 18.17 11.81 1 15.23 5 15.56 14.87 -.37 -6.9 NatlStor n N NSA 1.16 4.3 87 32.28 22.97 320 26.85 1475 27.93 26.70 -.30 -1.5 NtStorAf pfA N NSApA 26.30 23.57 2 25.00 74 25.40 24.68 +.21 -4.0 NatlVis n Q EYE 46.63 27.19 445 44.68 1349 46.45 44.49 -1.04 +10.0 NatWstnLf Q NWLI .36 .1 11 368.00 276.00 7 322.50 30 323.91 314.01 +2.38 -2.6 NatxIntV n N MVIN 47.10 43.04 1 44.12 2 44.13 43.65 +.70 -1.0 NaturlAlt Q NAII 9 12.15 9.20 3 9.55 24 9.85 9.35 -.30 -7.3 NatGsSvcs N NGS 63 29.55 21.15 14 21.55 149 22.25 21.20 -.50 -17.7 NatrlGroc N NGVC 43 19.98 4.79 254 16.74 853 18.95 16.71 -1.62 +87.5 NatHlTr n Q NHTC .56f 2.3 6 27.23 14.15 32 24.28 203 25.03 23.50 -.30 +59.8 NatRsPt rs N NRP 1.80 5.9 9 37.70 23.75 18 30.30 112 30.45 28.40 +.30 +16.5 NaturesSun Q NATR .40 4.4 13.80 7.55 11 9.05 51 9.10 8.30 +.45 -21.6 NatusMed Q BABY 53 43.60 28.00 125 36.40 645 36.90 35.50 +.35 -4.7 Natuzzi N NTZ 2.65 1.41 37 1.58 173 1.65 1.51 +.03 -1.3 Nautilus N NLS 17 17.38 11.30 165 14.35 1035 14.60 13.65 +.30 +7.5 NavideaBio A NAVB .68 .13 188 .18 2184 .22 .17 +.01 -49.9 Nav43 Q JSM 1.50 6.4 25.00 20.21 8 23.38 39 23.94 23.07 +.68 -1.6 Navient Q NAVI .64 4.6 8 15.61 11.48 2027 13.88 8554 14.00 13.31 +.41 +4.2 NavigCons N NCI .05p 22 25.85 15.23 239 23.88 1666 24.79 23.44 -.55 +23.0 NavigatrH N NVGS 13.55 9.25 44 12.05 323 12.45 11.95 +22.3 NavgGp s Q NAVG .28 .4 21 70.45 45.80 106 69.70 966 70.05 69.25 -.30 +43.1 NaviosAcq N NNA .08 13.5 1.39 .46 183 .59 1191 .61 .58 -.01 -46.7 Navios pfG N NMpG 2.19 19.5 19.99 10.15 1 11.25 4 11.58 11.08 -.64 -30.6 Navios N NM 1.90 .68 91 .83 910 .86 .81 -.03 -31.3 NavMH pfH N NMpH 2.16 19.9 18.89 10.09 4 10.85 13 11.64 10.23 -.62 -33.5tNavMMid N NAP 2.00f 67.8 10.40 2.88 71 2.95 479 3.21 2.88 -.26 -69.0 NaviosMar N NMM .08 4.5 6 2.62 1.61 1020 1.78 3095 1.96 1.77 -.18 -24.6 Navistar N NAV 14 47.73 31.56 506 40.94 4101 41.50 38.05 +3.02 -4.5 Navistr pfD N NAVpD 26.60 12.47 0 24.58 0 24.58 24.58 +3.79 +43.8 NebulaAc n Q NEBU 11.52 9.65 9.69 50 9.69 9.69 -.01 +.4sNeenahP N NP 1.64 1.7 34 95.40 75.50 97 95.60 456 95.90 90.85 +3.95 +5.5 NektarTh Q NKTR 12 111.36 21.11 2086 59.25 13725 66.95 58.44 -5.75 -.8 Nelnet N NNI .64 1.1 12 64.00 47.51 47 58.15 182 58.59 56.78 +1.22 +6.2 Nemaura n Q NMRD 6.80 2.05 688 3.19 6164 3.98 2.12 +.99 -44.5sNeogen s Q NEOG 80 95.44 52.13 234 96.50 742 96.73 91.50 +3.67 +56.5 NeoGenom Q NEO 15.00 7.08 442 13.89 2094 14.19 13.18 +.52 +56.8tNeonTh n Q NTGN 16.23 9.26 98 9.09 490 12.20 9.00 -2.91 -39.4tNeonode Q NEON 1.42 .26 411 .26 1855 .34 .25 -.07 -65.7 NeoPhoton N NPTN 9.27 4.56 311 7.78 2430 8.28 7.59 +.13 +18.2 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 13 www.sunnewspapers.net The Sun/Saturday, September 15, 2018

PAGE 65

tNeosTher n Q NEOS 13.15 5.13 205 5.20 759 5.95 5.10 -.50 -49.0tNeovasc g Q NVCN 1.89 .03 13861 .03 118884 .04 .03 -.01 -95.3 NeptuneT g Q NEPT 8 4.75 .80 924 3.82 7493 4.19 3.64 -.28 +61.9tNet1UEPS Q UEPS 6 13.20 5.90 431 6.42 2439 6.54 5.90 +.22 -46.0 NetElem rs Q NETE 33.51 2.56 47 5.80 254 6.05 5.63 -.07 -47.9 NetApp Q NTAP 1.60 1.9 32 88.08 38.80 2242 85.77 12350 86.43 82.44 +2.66 +55.0tNetEase Q NTES 1.94e 1.0 7 377.64 184.60 866 201.93 4800 203.05 184.60 +8.58 -41.5 Netflix s Q NFLX 423.21 176.55 4736 364.56 36729 374.09 343.08 +15.88 +89.9sNetlist h Q NLST 1.10 .10 13263 .36 295982 1.10 .30 +.08 +16.9 NtScout Q NTCT 22 33.90 23.15 608 24.95 3016 25.15 23.75 +.20 -18.1 Netshoes n N NETS 14.63 1.84 52 2.39 148 2.42 2.00 +.13 -69.7 NetSolTch Q NTWK 32 6.60 3.09 15 5.80 97 6.01 5.70 -.15 +23.2 Netw1Tch A NTIP .10 3.8 8 4.60 2.25 19 2.60 154 2.80 2.60 -.20 +8.3 NBCAInt A NBW .74 5.9 14.50 12.48 20 12.68 64 12.85 12.63 -.17 -6.8 NeuB HYld A NHS .96 8.8 12.35 10.76 45 10.86 195 10.98 10.86 -.03 -7.7 NBIntMu A NBH .90 6.7 15.90 13.36 73 13.46 254 13.52 13.39 +.05 -9.0 NBNYInt A NBO .58 4.9 13.05 11.41 39 11.65 89 11.71 11.57 -.02 -4.2 NBRESec A NRO .36 7.0 5.70 4.29 218 5.15 800 5.24 5.14 +.05 -6.9 Neuralst rs Q CUR 3.09 .88 28 1.08 228 1.15 1.08 -.04 -37.2 NeurMx rs Q NURO 2.96 1.11 28 1.30 304 1.33 1.21 +.01 -24.8sNeurcrine Q NBIX 126.98 55.95 442 118.48 3877 126.98 116.62 +1.55 +52.7 Neuronet n Q STIM 39.39 23.95 70 34.95 398 39.11 34.50 -1.24 +25.8 Neurotrpe h Q NTRP 11.93 3.97 9 8.69 39 9.30 8.17 -.66 +23.4 NevGCas A UWN 25 2.86 1.80 289 2.29 531 2.38 2.21 +.04 -14.2 NevroCorp N NVRO 94.34 35.41 1547 58.67 3239 66.54 55.17 -6.86 -15.0sNevsun g A NSU .04 .9 4.46 1.98 1239 4.45 8032 4.46 4.39 +.05 +82.4 NewAgeB n Q NBEV 4.24 1.30 672 1.59 6253 1.87 1.53 -.11 -26.7 NewAmHi N HYB .78a 9.2 10.20 8.35 30 8.52 397 8.53 8.46 +.12 -9.4 NewConcEn A GBR 41 12.75 1.16 38 2.06 303 2.12 1.91 +.13 +32.1 NE Realty A NEN 1.00 1.5 2 75.25 62.00 64.85 11 66.50 63.26 +.05 -11.6tNwGold g A NGD 4.09 .76 2957 .99 28917 1.05 .76 +.17 -69.9 NewHome N NWHM 10 13.55 8.31 45 8.98 286 9.04 8.50 +.39 -28.3 NwIreland N IRL 2.15e 1.5 14.11 10.62 4 10.87 23 10.89 10.74 +.07 -13.2sNJ Rscs s N NJR 1.09 2.3 17 47.65 35.55 332 47.40 1575 47.68 45.95 +.65 +17.9tNewLink Q NLNK 18.59 2.46 690 2.36 2867 3.02 2.31 -.65 -70.9 NewMedia N NEWM 1.48 9.5 28 19.10 13.46 347 15.54 1781 15.76 15.30 -.15 -7.4 NwMtnFin N NMFC 1.36 10.0 10 14.50 12.05 257 13.55 1572 13.85 13.35 +.34 tNewOriEd N EDU .40e 34 108.40 67.85 2451 69.51 12363 72.41 67.85 -2.83 -26.1 NewRelic N NEWR 114.78 46.24 554 106.93 4166 113.34 101.66 +4.73 +85.1 NewResid N NRZ 2.00 11.0 6 18.75 15.24 3137 18.24 15546 18.62 18.11 -.26 +2.0tNewSenInv N SNR .52m 9.1 10 9.35 5.83 811 5.74 3112 5.99 5.71 -.18 -24.1 NY&Co N NWY 52 5.55 1.61 275 4.12 1293 4.60 4.04 -.32 +44.1 NY CmtyB N NYCB .68 6.3 13 14.53 10.40 2967 10.88 21927 11.02 10.78 -.06 -16.4 NY Cmt pfA N NYCBpA 29.95 26.12 14 26.89 77 27.20 26.58 -.08 -6.0 NYCmty un N NYCBpU 3.00 6.1 56.99 48.75 1 49.30 12 49.85 49.30 -.44 -2.8 NYMtgTr Q NYMT .80 12.7 8 6.54 5.35 917 6.29 5756 6.50 6.28 -.15 +1.9 NYMtT pfB Q NYMTP 1.94 7.9 25.50 18.66 2 24.68 15 24.85 24.52 +.13 -2.5 NYMtT pfC Q NYMTO 1.97 8.0 25.56 22.97 4 24.74 27 24.75 24.50 +.07 +1.0 NYMtgT pfD Q NYMTN 2.00 8.2 25.27 22.53 20 24.45 87 24.49 24.23 +.21 -1.0 NY REIT rs N NYRT 4.85c 18.91 15.04 190 17.68 1834 18.34 17.53 -.58 NY Times N NYT .16 .7 26.85 16.95 1835 22.25 20879 23.05 21.45 -.60 +20.3 NewatrTc n Q NEWA 29.69 7.81 91 11.57 617 12.19 10.60 +.89 +23.2 NewellRub N NWL .92f 4.2 6 44.44 20.21 6515 21.70 35526 22.10 21.27 +.33 -29.8 NewfldExp N NFX 14 35.20 22.72 1899 27.21 13151 27.50 26.23 +.83 -13.7tNewmrkGp Q NMRK 16 15.62 11.65 383 11.52 1560 12.48 11.46 -.82 -19.8 NewMarket N NEU 7.00 1.8 21 437.63 358.33 40 397.81 191 399.92 389.80 +3.40 +.1tNewmtM N NEM .56 1.8 23 42.04 29.16 5591 30.38 26780 30.90 29.16 +.39 -19.0 NewpkRes N NR 11.65 7.45 784 9.45 3200 9.90 9.30 -.30 +9.9tNewsCpA Q NWSA .20 1.6 17.29 12.33 2389 12.44 20716 12.75 12.33 -.12 -23.3tNewsCpB Q NWS .20 1.6 17.70 12.80 572 12.85 2764 13.23 12.75 -.15 -22.6 NewtekBsn Q NEWT 1.74e 7.8 24.24 16.01 102 22.38 774 23.50 22.21 -.33 +21.0tNewtek 22 Q NEWTZ 1.88 7.4 27.14 25.23 1 25.43 17 25.53 25.23 +.16 -4.1 Newtek23 n Q NEWTI 1.56 6.0 26.00 25.00 0 25.88 14 26.00 25.63 -.04 +3.1 NexGen g A NXE 2.85 1.65 256 1.97 2018 2.03 1.74 +.17 -23.0 NexaRsc n N NEXA 13 21.20 15.27 18.82 -4.0 Nexeo Sol Q NXEO 11.14 6.92 128 10.04 1245 10.13 9.93 +.10 +10.3 Nexeo wt Q NXEOW .78 .37 .71 +13.8 NexPtCr rs N NHF 2.40m 10.6 25.64 21.91 57 22.61 397 22.70 22.48 +.04 -10.6 NxPtRsT n N NXRT 1.00 3.1 10 33.64 23.03 94 32.18 341 32.20 31.40 +.55 +15.2 NexstarM Q NXST 1.50 1.9 7 89.75 56.65 237 80.65 1602 82.30 78.05 +1.35 +3.1 NextDec n Q NEXT 10.80 3.95 48 4.41 285 5.19 4.37 -.52 -47.0 NxtEraLP N NEP 1.57f 3.2 34 50.66 36.42 135 48.55 1653 49.80 47.35 +.72 +12.6 NxtGenHl Q NXGN .70 3.1 36 23.73 12.24 232 22.35 1405 23.00 19.51 +64.6 NextEra 72 N NEEpI 1.28 5.2 25.70 23.17 25 24.63 87 24.65 24.27 +.36 -1.4 NextEra 73 N NEEpJ 1.25 5.1 25.45 22.88 22 24.58 96 24.65 24.07 +.47 -1.5 NextEra76 N NEEpK 25.98 23.62 55 24.81 391 24.86 24.22 +.63 -3.0 NextEraEn N NEE 4.44 2.6 13 175.65 144.70 1652 173.65 9398 174.69 171.65 +1.55 +11.2 NxtEra pfR N NEEpR 60.42 53.67 101 58.80 813 59.66 57.70 +.87 +4.6sNiSource s N NI .78 3.1 31 28.11 22.44 33129 24.79 43326 28.11 24.68 -2.56 -3.4 NiaM pfB N NMKpB 3.60 3.8 104.75 93.00 61 95.00 61 95.00 94.00 +1.80 -1.2 NiaM pfC N NMKpC 3.90 4.1 107.80 94.40 7 96.00 7 96.00 96.00 +.95 -3.1sNichFncl h Q NICK 28 11.90 7.59 74 11.83 98 12.00 10.15 +1.19 +34.4tNicoletBc n Q NCBS 15 61.98 52.08 70 53.58 126 55.50 51.22 -1.67 -2.1 Nielsen plc N NLSN 1.40f 5.1 16 42.16 20.53 2505 27.35 21020 27.75 26.13 +1.17 -24.9 NightstTh n Q NITE 27.72 10.01 155 26.42 639 27.00 23.77 +1.62 +101.4sNikeB s N NKE .80 1.0 73 83.90 50.35 4765 83.49 31407 83.90 81.22 +3.19 +33.5 NoahHldgs N NOAH 22 69.56 27.14 394 39.47 2895 43.92 37.70 -4.22 -14.7 NobilisH n A HLTH 1.70 .62 590 1.01 2162 1.03 .77 +.22 -25.2 NobleCorp N NE .08 1.3 6.84 3.34 4191 6.05 19863 6.18 5.61 +.35 +33.8 NobleEngy N NBL .44 1.5 30 37.76 24.29 2979 29.38 16740 29.80 28.71 +.30 +.8tNobleMid n N NBLX 1.91e 10 57.98 39.54 142 39.44 1072 41.62 39.20 -1.53 -21.1 NokiaCp N NOK .19e 3.5 6.41 4.51 8821 5.50 38657 5.57 5.27 +.18 +18.0sNomadF n N NOMD 21.02 14.33 600 21.00 5060 21.09 20.13 +.58 +24.2 Nomura N NMR 6.83 4.43 231 4.73 1381 4.73 4.59 +.15 -18.7 Noodles Q NDLS 13.30 3.95 422 12.90 1602 12.95 11.95 +.80 +145.7 Norbord n N OSB 1.29 3.2 45.45 32.22 127 40.09 1015 42.23 38.29 +2.09 +18.6 NordicAOff N NAO .18 18.0 1.60 .71 110 1.00 755 1.06 .89 +.08 -16.6 NordicAm N NAT .23e 11.4 5.84 1.82 966 2.00 3530 2.14 1.98 -.08 -18.7 Nordson Q NDSN 1.40 1.0 24 151.84 110.15 224 144.94 849 145.87 140.90 +2.60 -1.0 Nordstrm N JWN 1.48a 2.3 25 66.34 37.79 1815 65.50 8427 66.27 64.31 -.22 +38.2sNorflkSo N NSC 3.20f 1.8 27 180.32 124.04 1439 179.40 8510 180.32 177.19 +2.30 +23.8 NorSys Q NSYS 8.08 2.77 1 4.03 48 4.15 4.00 -.01 +4.4 NEurO N NRT .78e 9.6 9 9.40 6.21 2 8.12 59 8.12 7.84 +.17 +16.7 NoWestCp N NWE 2.20 3.7 16 64.47 50.01 272 59.75 1064 60.97 58.89 -.09 +.1 NorestB Q NBN .04 .2 18 29.95 18.85 12 21.50 67 22.10 21.16 -.40 -7.1 NDynMn g A NAK 2.34 .43 453 .53 2300 .58 .52 -.03 -70.2 NthnO&G A NOG 44 3.80 .63 4466 3.48 19961 3.50 3.02 +.42 +69.8 NthnTech Q NTIC .40 1.1 38 41.90 15.75 1 35.50 45 36.25 34.00 +.50 +43.4 NorTrst Q NTRS 2.20f 2.1 18 115.61 86.95 1660 104.15 9003 107.50 101.95 -1.29 +4.3 NthnTr pfC Q NTRSP 1.46 5.5 27.78 25.00 35 26.46 100 26.46 25.93 +.70 +.8 NorthfldBc Q NFBK .40 2.5 21 18.39 15.14 76 16.06 255 16.23 15.71 -.07 -6.0 Nthrim Q NRIM 1.08f 2.5 18 45.40 29.55 6 44.05 60 44.98 43.60 -.30 +30.1 NorthropG N NOC 4.80 1.6 32 360.88 264.69 798 307.34 6089 308.04 298.57 +6.82 +.1 NStREur n N NRE .60 4.6 14.81 10.08 202 12.95 1009 13.11 12.71 -.17 -3.6 NwstBcsh Q NWBI .68 3.7 19 18.56 15.34 383 18.20 2409 18.50 18.05 -.11 +8.8 NwstNG N NWN 1.88 2.7 69.50 51.50 115 68.45 556 68.75 66.23 +2.10 +14.8 NwstPipe Q NWPX 22.00 16.60 21 18.79 122 18.88 17.11 +.83 -1.8 NorwCruis N NCLH 17 61.18 46.16 3033 55.47 7523 55.69 52.62 +2.10 +4.2 NorwdFn s Q NWFL .88 2.3 30 39.97 27.65 5 38.39 27 39.37 37.87 -.61 +16.3 NovaLfstyl Q NVFY 3.10 1.13 16 1.70 81 1.76 1.70 -.04 -29.2 NovaMeas Q NVMI 15 32.00 23.38 52 26.51 853 27.23 25.83 -.58 +2.3tNovaBay rs A NBY 4.80 1.25 9 1.35 172 1.60 1.25 -.12 -64.9 NovaGld g A NG 5.05 3.35 1020 3.54 5454 3.84 3.41 +.05 -9.9 Novan n Q NOVN 7.33 2.27 31 2.78 113 2.92 2.75 -.10 -34.1 Novanta Q NOVT 78.85 39.60 242 74.15 1238 76.80 72.73 -1.50 +48.3 Novartis N NVS 2.75e 3.2 17 94.19 72.30 1292 85.22 7762 85.40 82.43 +3.44 +1.5 Novavax Q NVAX 2.75 .96 3038 1.42 13197 1.52 1.40 -.07 +14.5 Novelion rs Q NVLN 7.33 2.96 12 4.00 139 4.05 3.89 -.04 +28.2 NovoNord N NVO .96e 2.0 58.37 44.28 1042 47.97 6454 49.16 47.89 +.01 -10.6sNovoCure n Q NVCR 49.25 16.10 509 48.30 5604 49.45 43.75 +1.10 +139.1 NovumeS n Q NVMM 4.75 1.12 2 1.21 23 1.50 1.21 -.20 -73.2 NovusTher rs Q NVUS 8.61 3.12 69 5.10 1054 5.41 4.26 +.55 +25.6 NOW Inc N DNOW 18.56 9.12 939 16.18 5306 16.64 15.79 +.38 +46.7 NuSkin N NUS 1.47 1.8 40 88.68 59.31 600 83.61 1915 83.88 79.23 +4.19 +22.5 NuCana n Q NCNA 32.00 9.32 27 23.23 104 24.29 22.10 -.86 +129.8sNuVasive Q NUVA 46 72.06 44.62 420 70.97 2093 72.12 68.35 +1.59 +21.3 NuanceCm Q NUAN 18.75 12.18 1255 16.74 8806 16.90 16.33 +.23 +2.4 Nucor N NUE 1.52 2.4 12 70.48 51.67 2461 62.58 9495 64.38 61.30 -.66 -1.6 Nush EnhYl N NUAG 24.82 23.37 9 23.46 51 23.50 23.40 -.02 -3.9tNush 1-5yr N NUSA 25.15 24.23 10 24.26 17 24.27 24.21 -.07 -2.0sNushLCGr N NULG 37.17 29.25 8 37.17 23 37.23 36.53 +.70 +19.1 NushLCVal N NULV 30.70 26.72 3 30.46 30 30.46 30.18 +.21 +6.6sNushMCGr N NUMG 34.50 27.42 3 34.48 17 34.55 33.93 +.69 +17.4 NushMCVal N NUMV 29.85 26.35 2 29.00 17 29.00 28.70 +.31 +2.8 NushSmCap N NUSC 32.44 26.42 32 32.19 73 32.25 31.86 +.24 +13.1 NushShTrm N NURE 28.13 23.57 3 27.72 21 28.03 27.67 -.02 +5.2 Nus AgBd n N NUBD 25.90 23.98 2 24.12 48 24.19 24.07 -.07 -3.3 NustarEn N NS 2.40m 8.6 25 41.78 19.22 847 27.81 3897 27.92 26.84 +.35 -7.1 NustEn pfA N NSpA 2.13 8.9 27.03 21.53 15 23.88 116 24.02 23.76 -.02 -3.9 Nustar pfB N NSpB 1.91 8.3 25.75 20.00 17 22.92 118 23.34 22.36 -.44 +1.2 Nustar pfC N NSpC 26.43 22.31 15 24.49 522 24.95 24.37 -.19 -5.7 Nustar 43 N NSS 1.91 7.4 26.05 24.55 14 25.85 56 25.87 25.65 +.20 +3.4 Nutanix n Q NTNX 64.87 21.21 1413 52.50 14249 53.83 50.38 +1.17 +48.8 NutriSyst Q NTRI 1.00 2.8 20 60.80 26.06 1299 35.10 2892 37.00 34.25 -1.25 -33.3 Nutrien n N NTR 1.60 2.9 58.70 40.41 1405 55.97 9986 56.75 54.86 +1.15 +7.8 Nuvectra Q NVTR 23.79 7.60 185 22.89 1908 23.25 21.87 +.90 +195.0 NuvNYVl2 n N NYV 15.15 13.22 0 13.56 4 13.63 13.56 -.19 -5.4 NuvCr22 n N JCO 10.10 9.26 11 9.65 197 9.83 9.54 +.05 +1.7 Nuv Mun21 N NHA 10.20 9.29 12 9.45 66 9.47 9.40 +.1 NuvHiInO n N NMZ 13.91 12.28 164 12.67 817 13.03 12.66 -.30 -6.9 Nuv Pf22 n N JPT 27.14 22.89 5 23.16 63 23.27 22.93 +.30 -7.8 Nuv 11-21 n N JHB 10.15 9.42 91 9.60 334 9.67 9.57 +.01 -3.6tNuvCA V2 n N NCB 18.40 15.24 31 15.13 48 15.75 15.08 -.43 -11.0 NvHiInDc19 N JHD 10.23 9.72 45 9.87 235 9.88 9.82 +.06 -1.5 Nuv RE In N JRS 11.41 9.39 110 10.10 426 10.33 10.10 +.16 -10.3 NuvMO Pr N NOM 17.58 12.22 1 12.33 21 12.44 12.31 -.08 -11.6 NuvAllCEn N JMLP 1.37 17.6 9.62 6.79 30 7.78 174 7.99 7.75 +.03 -9.1tNuvAZ N NAZ .80 6.7 14.75 12.06 61 11.93 148 12.41 11.85 -.38 -15.6 NuvBldAm N NBB 1.34 6.5 22.13 19.95 61 20.64 235 20.69 20.39 +.13 -6.1 NBldAmOp N NBD 1.30 5.9 23.08 21.52 7 22.01 36 22.06 21.81 -.02 -4.5tNCaAMTFr N NKX .86 6.5 16.02 13.30 130 13.22 474 13.45 13.22 -.17 -14.0 NCADvA N NAC .91 6.8 15.40 13.18 294 13.38 1288 13.51 13.37 -.05 -6.5 NCalMunV N NCA .47 4.9 10.70 9.16 64 9.53 182 9.62 9.51 -6.5 NuvCASel N NXC .63a 4.4 17.17 13.51 20 14.17 48 14.45 13.89 +.33 -5.0 NCTPI N NTC .68a 5.9 12.34 11.38 8 11.57 54 11.68 11.54 -.05 -2.9 NuvCorEqA N JCE 1.21a 7.9 16.49 13.95 52 15.36 181 15.79 15.26 +.24 +5.2 NvCredStr N JQC .62 7.7 8.54 7.83 293 7.99 1540 8.04 7.97 +.02 -2.8tNvDvrsDiv N JDD 1.04 9.5 12.97 10.98 36 10.97 455 11.30 10.96 +.11 -10.8 NuvDivA N NAD .85a 6.5 14.46 12.92 274 13.03 1319 13.24 13.02 -.07 -7.3 NvDow30DO N DIAX 1.06 5.5 20.00 16.43 82 19.28 325 19.72 19.22 +.09 +2.3 NuEnMLP N JMF 1.35 12.6 12.97 9.65 93 10.69 674 11.03 10.66 +.09 -6.1 NEnhMuV N NEV .96a 7.2 15.10 13.18 62 13.41 299 13.99 13.39 -.37 -5.6 NuvFloat N JFR .72 6.9 11.87 10.18 137 10.36 786 10.40 10.29 +.14 -7.6 NuvFltOp N JRO .76a 7.5 11.87 10.07 239 10.13 1279 10.28 10.08 +.01 -11.1tNvGADiv2 N NKG .64a 5.8 13.55 11.11 22 11.14 144 11.27 11.11 -.03 -11.4 NuvGblHIn N JGH 1.58 10.0 17.45 15.22 185 15.75 492 15.86 15.66 +.19 -6.9 NuvHi2020 N JHY .68 6.9 10.50 9.67 48 9.81 160 9.87 9.79 +.03 -1.0 NuvHIDec18 N JHA 10.06 9.67 57 9.84 172 9.88 9.83 +.01 -.7 NuvEnhMu N NVG 15.83 14.06 213 14.80 1170 15.06 14.80 -.08 -4.1 NNYAmtF N NRK .70 5.9 13.44 11.88 100 11.98 418 12.13 11.98 -.08 -7.6 NuvAmtFr N NEA .75a 5.8 14.18 12.70 406 12.87 1690 13.05 12.87 -.10 -6.4 NuvIntMu N NID .68 5.5 13.73 12.10 63 12.43 363 12.57 12.40 -.02 -4.3 NvIntQMu N NIQ .57 4.5 13.49 12.22 210 12.54 338 12.62 12.33 +.13 -2.6 NMDPI N NMY .67a 5.5 13.16 11.88 34 12.01 170 12.09 11.98 +.01 -4.5 NvMAP N NMT .71a 5.8 14.74 12.03 11 12.26 41 12.29 12.24 +.04 -14.1 NMIQI N NUM .74 5.9 13.98 12.41 24 12.53 94 12.63 12.53 -.01 -5.5tNuvMNMu N NMS .80 6.1 15.69 13.19 9 13.22 71 13.31 13.19 +.07 -10.1 NuvMtgOp N JLS 1.52 6.4 26.33 23.10 17 23.90 252 24.13 23.78 +.27 -3.2 NuMtgOp2 N JMT 1.53 6.7 25.40 22.21 15 22.96 42 23.30 22.89 -.01 -3.3 NuvMultM N JMM .48 6.8 7.77 6.60 6 7.03 24 7.06 6.99 +.07 -7.7tNvMuI N NMI .50a 4.7 13.27 10.61 21 10.52 60 10.74 10.51 -.14 -9.1 NuvMuVal N NUV .39a 4.1 10.46 9.32 195 9.47 1221 9.52 9.45 +.05 -6.5tNv AMT-Fr N NUW .78a 5.2 18.59 15.12 29 15.05 145 15.28 15.05 -.14 -12.8 NvNq100Dy Q QQQX 1.68 6.9 28.19 20.24 217 24.37 747 25.28 24.35 -.16 +.7 NuvNJDiv N NXJ .82a 6.3 14.04 12.86 52 12.99 238 13.10 12.96 -.02 -5.1 NNYDvA N NAN .80a 6.4 14.55 12.39 25 12.42 271 12.57 12.40 -.08 -10.2 NNYMV N NNY .39a 4.2 10.65 9.03 3 9.39 88 9.50 9.26 +.15 -1.1 NuvNYSel N NXN .55 4.3 14.30 12.58 3 12.77 43 12.96 12.75 +.02 -6.3 NNCPI N NNC .59a 4.8 13.67 12.06 10 12.29 139 12.40 12.27 -.04 -4.7 NOHQI N NUO .80 5.9 15.46 13.48 26 13.65 96 13.82 13.62 -.07 -6.8 NvPA N NQP .81a 6.4 13.77 12.34 53 12.57 158 12.80 12.51 -.06 -4.4 NuvPf&Inc N JPI 1.95a 8.4 25.61 22.72 35 23.11 175 23.39 23.03 +.10 -6.7 tNvPfdInco N JPC .80 8.7 10.69 9.29 206 9.28 1116 9.36 9.25 -.02 -10.3 NuvQPf2 N JPS .70 7.9 10.47 8.75 531 8.83 2466 8.91 8.77 +.09 -13.4 NuvREAst N JRI 1.49a 9.1 18.46 15.75 51 16.33 283 16.46 16.26 +.18 -8.3 NuvEqtP N BXMX 1.00 7.0 14.57 13.00 149 14.27 776 14.55 14.25 +.08 +.1 NEqPrmG N SPXX 1.04 6.2 19.88 15.18 48 16.90 235 17.45 16.88 -2.4 NvSMM N NIM .31a 3.2 10.55 9.49 13 9.56 76 9.63 9.54 -.01 -4.0 NSTFI N NXP .55a 3.9 15.16 13.85 11 14.04 94 14.18 14.02 +.01 -4.0 NSTFI2 N NXQ .53a 4.0 14.33 13.28 42 13.30 102 13.53 13.29 -.12 -4.6 NSTFI3 N NXR .55a 3.8 15.69 14.04 15 14.37 40 14.55 14.35 -.07 -5.4 NuvSnIn N NSL .42 6.8 6.83 6.05 88 6.16 710 6.17 6.10 +.05 -5.4 NuShDCrd N JSD 1.16a 6.9 17.75 16.45 43 16.81 203 16.92 16.65 +.28 +1.1 Nv TA Div N JTD 1.23 7.0 18.44 15.87 20 17.49 141 17.72 17.40 +.31 -.5 NvTxATR N JTA 1.04 7.6 14.69 12.57 33 13.69 128 13.87 13.60 +.37 -1.9 NTXQI N NTX .65 5.2 14.89 12.42 32 12.51 66 12.65 12.50 -.07 -12.8 NVAPI N NPV .65a 5.4 13.39 12.00 31 12.03 150 12.16 12.00 +.02 -6.2tNuverEnv n A NES 26.50 8.80 14 9.18 108 10.05 8.80 -.46 -49.5 Nvidia Q NVDA .60 .2 52 285.22 165.32 9644 276.43 44264 279.10 261.92 +4.57 +42.9 NxStageMd Q NXTM 28.75 22.70 207 28.25 1481 28.42 28.20 -.12 +16.6 Nxt-ID rs Q NXTD 8.59 1.01 174 1.53 690 1.62 1.52 -.02 -56.3 NymoxPh Q NYMX 4.60 2.46 47 2.59 237 2.65 2.55 -.04 -21.5O -:O2Micro Q OIIM 2.40 1.30 26 2.14 97 2.20 2.00 +.09 +28.2 OFG Bncp N OFG .24 1.4 12 17.75 7.80 154 16.70 997 16.90 16.05 +.40 +77.7 OFG pfA N OFGpA 1.78 7.2 25.48 21.39 2 24.79 12 24.85 24.61 +.25 +2.8 OFG pfB N OFGpB 1.75 7.2 24.82 20.77 4 24.39 14 24.62 24.27 +.10 +10.6 OFG pfD N OFGpD 1.78 7.1 25.72 21.29 0 25.05 6 25.08 24.90 -.06 +11.6 OFS Cap Q OFS 1.36a 11.0 10 13.59 10.41 45 12.39 291 12.75 12.25 -.15 +4.1 OFS C25 n Q OFSSL 1.59 6.3 25.52 24.01 4 25.20 17 25.40 25.17 -.15 +1.2sOGE Engy N OGE 1.33 3.6 20 37.74 29.59 1192 37.39 6258 37.74 37.01 +.36 +13.6 OHA Inv Q OHAI .08 5.1 40 1.68 .85 4 1.58 75 1.58 1.53 +.04 +37.4sONEGas N OGS 1.84 2.3 24 81.61 62.20 281 81.48 998 81.85 80.03 +.74 +11.2 OP Bancp n Q OPBK 14.10 11.54 15 12.05 56 12.19 11.86 -.03 -3.2sOReillyAu Q ORLY 22 351.65 190.00 594 338.73 3323 351.65 337.95 -7.39 +40.8 OSI Sys Q OSIS 68 96.64 50.50 59 75.89 671 77.66 73.70 -.97 +17.9 OakVlyBcp Q OVLY .26e 1.4 16 25.65 15.76 20 18.80 45 20.35 18.80 -1.02 -3.8 OaktreeC N OAK 3.59e 8.8 12 48.05 38.65 277 40.70 1130 40.85 39.05 +1.60 -3.3 OaktrSpL Q OCSL .38 7.6 5.91 4.17 237 5.02 1704 5.08 4.96 +.06 +2.7 OaktrSp28 Q OCSLL 1.53 6.1 25.77 24.01 5 24.88 23 25.05 24.75 +.03 -1.3 OaktStInco Q OCSI .62f 7.3 11 9.06 7.03 32 8.50 272 8.66 8.45 -.13 +1.2 OasisMid n N OMP 1.64f 7.5 49 24.21 15.57 29 21.90 332 22.59 21.73 -.45 +25.6 OasisPet N OAS 13.90 7.08 4912 12.28 30108 12.86 11.97 +46.0 OasmiaPh n Q OASM .02p 3.17 .80 22 2.29 165 2.70 2.28 +.06 +160.2 ObalonT n Q OBLN 10.40 1.46 161 2.95 1148 3.70 2.89 -.11 -55.4 ObsEva n Q OBSV 20.35 6.77 41 14.67 736 15.50 13.00 +1.08 +50.3 Obsidian g N OBE 1.44 .85 337 .92 1801 .96 .92 -.02 -25.8 OcciPet N OXY 3.12f 4.0 60 87.67 60.12 4612 77.58 24985 78.04 74.69 +.93 +5.3 OceanBio Q OBCI .05e 5.71 3.26 19 4.22 182 4.78 4.17 -.09 -2.8tOceanPw h Q OPTT 2.54 .55 471 .51 1644 .76 .50 -.21 -53.4 vjOceanR rs Q ORIG 103.60 20.22 4345 30.96 14176 31.00 29.60 +1.33 +15.5 Oceaneerg N OII .60 2.3 28.62 17.11 812 25.76 3995 27.20 25.69 -.64 +21.9 OceanFst Q OCFC .60 2.1 17 30.90 24.51 118 28.58 755 29.45 28.29 -.66 +8.9tOch-Ziff N OZM .87e 52.4 18 3.95 1.66 408 1.66 2042 1.73 1.65 -.01 -33.6 Oclaro Q OCLR 14 10.20 5.61 1003 9.09 5336 9.47 8.85 -.30 +34.9 OconeeFed Q OFED .40 1.5 30.49 25.55 1 26.60 2 26.96 26.60 -.35 -7.3 OcularTher Q OCUL 8.28 3.30 316 6.20 1870 7.02 6.12 -.79 +39.3 OcwenFn N OCN 4.84 2.94 501 4.04 3394 4.21 3.98 -.13 +29.1 OdonateT n Q ODT 32.00 15.15 38 19.13 269 19.55 18.07 +.50 -23.5 OdysMr rsh Q OMEX 13.75 3.17 43 7.37 207 9.06 7.35 -1.26 +95.5 OfficeDpt Q ODP .10 3.0 9 4.65 2.00 3667 3.28 19627 3.34 3.08 -.04 -7.3 OhioValB Q OVBC .84 2.3 23 56.15 30.45 18 36.30 39 40.70 34.56 -2.80 -10.1 OhrPhar h Q OHRP 2.18 .15 369 .18 10277 .25 .18 -.01 -90.3tOi SA C N OIBR/C 9.71 2.67 1347 2.66 5609 3.08 2.64 -.44 -52.8 OilStates N OIS 38.95 20.23 464 30.60 3320 32.05 29.45 +.20 +8.1 Oil-Dri N ODC .96f 2.6 41 50.82 35.42 3 37.62 32 39.35 36.06 -2.24 -9.3sOkta n Q OKTA 75.49 24.71 2400 72.13 13459 75.49 69.43 +.21 +181.6sOldDomFrt Q ODFL .52 .3 40 170.22 99.50 561 165.89 3137 170.22 163.15 +.71 +26.1 OldLnBc Q OLBK .40 1.2 18 35.72 26.64 53 33.97 296 34.87 33.90 -.20 +15.4sOldNBcp Q ONB .52 2.5 27 20.95 15.80 906 20.50 4363 20.95 20.10 -.05 +17.5 OldPoint Q OPOF .44 1.6 21 34.64 24.07 8 27.10 29 27.60 26.50 +.33 -8.9sOldRepub N ORI .78 3.4 20 22.86 19.04 1671 22.82 9513 22.88 22.24 +.15 +6.7 OldSecBc Q OSBC .04 .3 16 16.30 10.85 52 15.40 327 15.60 15.25 -.10 +12.8 OlScCTrI pf Q OSBCP .78 7.3 10.70 10.31 2 10.62 13 10.65 10.57 +.05 +1.8 Olin N OLN .80 2.8 9 38.84 27.68 3964 28.92 11559 30.96 28.80 -1.90 -18.7sOllies n Q OLLI 40 94.70 42.36 379 90.85 3269 94.70 89.10 -1.65 +70.6 OlympStl Q ZEUS .08 .4 8 25.84 17.94 45 20.63 334 21.48 19.92 -.72 -4.0 OmegaFlex Q OFLX .96 1.3 43 95.00 53.50 30 75.24 126 86.65 71.52 -11.23 +5.4sOmegaHlt N OHI 2.64 8.0 12 33.51 24.90 1444 33.07 6399 33.51 32.72 +.38 +20.1 Omeros Q OMER 26.97 8.36 702 24.96 2690 26.14 24.18 -.33 +28.5 Omnicell Q OMCL 73.00 39.75 242 70.25 1352 71.10 67.75 +1.70 +44.8 Omnicom N OMC 2.40 3.5 14 83.34 65.32 1549 68.98 10490 70.12 68.38 -.89 -5.3 Omnova N OMN 11.90 8.30 66 10.10 412 10.35 9.65 +.25 +1.0 OnDeckCap N ONDK 9.41 4.11 423 7.58 2782 8.31 7.44 -.52 +32.1 OnSmcnd Q ON 10 27.10 16.52 5094 19.87 28189 19.91 18.31 +.39 -5.1tOnTrack Q OTIV 2.94 .88 39 .97 710 1.05 .88 -.06 -28.7 OncoMed Q OMED 5.56 1.74 119 2.84 472 2.90 2.31 +.51 -30.7 Oncobiolog Q ONS 2.10 .78 9 .83 53 .90 .80 -.08 -36.5 OncoCyte n A OCX 7.64 1.10 33 2.30 303 2.50 2.15 -.10 -50.5 OncolBio n Q ONCY 7.40 3.77 121 4.99 400 5.12 3.92 +.49 -20.3 Onconva rs Q ONTX 2.83 .33 4167 .53 14909 .56 .41 +.12 -64.5 OncoSec rs Q ONCS 2.95 .90 534 1.41 4570 1.58 1.41 -.13 -13.2sOneGpHosp Q STKS 3.30 1.32 31 3.30 61 3.40 3.05 +.10 +38.1 OneHorz rs Q OHGI 3.38 .20 354 .22 5312 .27 .21 -.01 -84.1 180 DgrCap Q TURN 2.50 1.62 6 2.26 207 2.27 2.12 +.09 +14.7 OneLibrty N OLP 1.80 6.4 18 29.44 21.02 28 28.32 172 28.47 27.80 +.09 +9.3 OneStopS n Q OSS 6.25 3.17 17 3.54 163 3.91 3.30 -.08 -27.5 1800Flowrs Q FLWS 20 15.00 8.85 108 11.60 777 12.30 11.38 -.70 +8.4 OneSmart n N ONE 16.00 7.53 134 8.71 665 9.93 7.61 +.63 -20.2 OneSpan Q OSPN 97 23.35 11.05 111 18.50 649 18.60 17.73 +.65 +33.1 OneMain N OMF 16 37.29 23.70 538 34.37 2297 35.67 33.25 -1.05 +32.2 ONEOK N OKE 3.30f 5.0 48 71.99 49.65 2240 66.39 17492 66.54 64.34 +.55 +24.2 Ooma n N OOMA 16.95 9.00 50 16.60 391 16.90 15.75 +.55 +38.9 OpenText s Q OTEX .61f 1.6 21 40.31 31.21 297 38.62 2181 38.83 37.95 +.25 +8.3 OperaLtd n Q OPRA 15.62 10.22 73 11.05 284 11.64 10.94 -.32 -15.7 OpesAcq n Q OPES 9.98 9.66 9.82 10 9.82 9.82 +1.4sOpesAcq un Q OPESU 10.16 9.11 0 10.16 0 10.16 10.16 +.04 +1.4 OpGen n rs Q OPGN 10.25 1.62 70 1.87 460 2.10 1.86 -.11 -60.0 Ophthotech Q OPHT 1 4.50 2.25 50 2.39 429 2.46 2.30 -23.4 OpiantPh n Q OPNT 51.00 12.75 25 22.49 147 24.00 21.01 -.16 -2.1 OpkoHlth Q OPK 7.24 2.66 28296 3.90 28296 4.55 3.77 -.68 -20.4 OppLgCap N RWL .72e 1.3 55.31 46.87 38 54.36 167 54.44 53.83 +.36 +5.8 OppMidCap N RWK .59e .7 65.13 55.41 16 64.25 39 64.46 63.47 +.69 +5.8 OppSmCap N RWJ .59e .8 79.48 63.26 11 77.82 56 77.82 76.85 +.46 +11.4sOppUltDiv N RDIV 1.15e 2.9 39.74 33.68 181 39.77 906 39.82 39.18 +.65 +8.7 OpR1000S n N OSIZ 28.52 25.05 28.33 2 28.40 28.33 -.11 +8.0sOp R1000D n N OMFL 28.76 24.74 0 28.87 9 28.91 28.66 +.28 +10.6tOpIntRev n N REFA 30.89 25.60 25.71 1 25.71 25.60 -.92 -7.7 OpGlbRv n N RGLB 30.09 26.33 26.88 0 26.88 26.88 +.05 -3.6 Opp Rev n N ESGL 33.09 28.68 1 32.50 3 32.56 32.23 +.23 +4.6 OppGlRv n N ESGF 33.63 29.31 0 30.42 2 30.42 29.99 +.54 -3.1 OppenFin N RWW .58e .8 74.63 60.70 3 68.58 8 68.65 67.92 -.04 -.6tOpEMRev n N REEM 30.65 24.58 1 25.23 7 25.24 24.58 +.33 -9.2 OppenHldg N OPY .44 1.4 34.15 15.60 38 30.95 314 31.55 30.53 -.10 +15.5 OptiNose n Q OPTN 30.00 12.51 96 13.49 724 15.04 13.26 -1.12 -28.6 Optibase Q OBAS 9.50 6.60 2 8.60 14 8.89 7.97 -.15 +8.1 OptCable Q OCC .08 2.3 38 4.30 2.13 59 3.45 220 4.15 3.40 -.42 +43.3 OptimBk h Q OPHC 13.96 1.85 1 5.19 34 5.50 4.88 -.01 +10.4 OpusBank Q OPB .52e 1.8 18 30.95 21.06 120 28.40 560 28.95 27.95 +.15 +4.0 Oracle N ORCL .76 1.5 56 53.48 42.57 19956 49.25 96657 49.75 48.00 +1.44 +4.2 OramedPh Q ORMP 11.34 4.60 16 4.96 91 5.03 4.86 -.02 -44.9 Orange N ORAN .41e 2.6 18.57 15.67 237 15.83 1108 16.00 15.72 +.10 -9.0 OraSure Q OSUR 32 23.01 12.86 452 15.69 1863 16.24 15.44 -.10 -16.8 Orbcomm Q ORBC 11.95 8.50 313 11.07 1790 11.09 10.75 +.25 +8.7 Orbotch Q ORBK 21 65.75 40.35 76 61.15 1341 61.50 60.19 +.10 +21.7 OrchidIsl N ORC 1.08e 14.8 38 10.47 6.77 1140 7.29 4027 7.95 7.28 -.66 -21.4 OrchidsPP A TIS 1.40 37.6 6 15.74 .70 432 3.72 972 3.90 2.90 +.95 -70.9 Organovo Q ONVO 2.38 .91 357 1.20 2250 1.25 1.17 -.04 -10.4tOrgenesis n Q ORGS 16.80 5.06 38 5.58 450 5.88 5.06 -.17 -59.7 OrignAg rs Q SEED 18.70 5.35 9 5.92 128 6.63 5.80 -.18 -30.4 OrigBcp n Q OBNK .13 .3 42.31 36.12 40 39.20 337 41.55 39.14 -2.10 +4.5 OrionEngy Q OESX 1.25 .70 79 1.01 275 1.02 .90 +.08 +14.8 OrionECarb N OEC .72 70 36.55 21.10 275 32.35 2126 33.95 31.70 -1.20 +26.4 OrionGpHl N ORN 9.83 5.72 112 8.14 507 8.34 7.87 +.04 +4.0 Oritani Q ORIT 1.13e 7.1 11 17.70 15.00 136 15.90 1023 16.20 15.80 -.15 -3.0 Orix N IX 100.03 77.11 34 80.04 118 80.42 78.00 +2.50 -5.6 OrmatTc N ORA .49 .9 50 70.68 45.79 144 55.98 1078 56.42 52.76 +3.23 -12.5 OrrstownF Q ORRF .52 2.2 18 27.05 23.40 6 24.00 62 25.30 23.98 -1.10 -5.0 OrthoPed n Q KIDS 35.50 14.00 42 33.16 284 33.99 32.74 -.34 +72.8 OrthoMed Q OFIX 72 61.98 47.16 77 53.81 393 54.00 52.59 +.47 -1.6sOshRusS n N OUSM 29.13 24.89 14 29.15 101 29.16 28.77 +.24 +7.8 OshIntQ n N ONTL 29.06 25.73 1 26.49 31 26.55 26.00 +.50 -4.2 OshkoshCp N OSK .96 1.3 17 100.26 66.77 664 72.95 2972 73.18 69.00 +3.06 -19.7 OsirisTher n Q OSIR 11.93 7.30 77 11.56 447 11.70 9.46 +1.78 +6.5 OsiskoGl n N OR .20 14.24 7.40 538 7.42 2819 7.92 7.42 -.22 -35.8 OssenInn rs Q OSN 13 8.90 1.50 10 2.02 34 2.10 1.96 -.06 -29.9 Otelco Q OTEL 10 17.75 8.85 2 16.30 9 16.85 16.25 -.50 +22.1tOtonomy Q OTIC 6.45 2.50 55 2.60 470 2.90 2.50 -.30 -53.2 OttawaBc n Q OTTW .20 1.4 53 14.99 13.61 1 13.81 7 13.96 13.78 -.17 -4.4 OtterTail Q OTTR 1.34 2.8 24 49.75 39.00 33 48.60 268 49.35 48.05 -.30 +9.3 OutfrontM N OUT 1.44 7.2 17 25.30 17.75 1284 20.08 5751 20.59 19.82 -.05 -13.4tOvaScience Q OVAS 1.65 .66 138 .68 427 .76 .66 -.08 -51.3 OverSh rs N OSG 4.16 1.67 334 3.34 1570 3.49 3.26 +.08 +21.9 Overstk Q OSTK 89.80 23.10 1422 27.43 9138 28.45 24.80 +1.43 -57.1 Ovid Th n Q OVID 12.44 5.59 69 5.79 270 6.49 5.72 -.22 -41.3 OwensMin N OMI 1.04 6.4 11 29.85 14.07 1522 16.31 4228 18.40 16.17 -1.72 -13.6 OwensCorn N OC .84 1.4 18 96.52 55.39 792 59.79 9618 61.53 58.13 +1.36 -35.0 OwensIll N OI 23 25.90 16.22 3197 19.50 7235 19.58 17.22 +1.70 -12.0 OwensRM A ORM .80f 4.8 11 18.72 13.71 10 16.52 81 17.11 16.45 +.01 +3.2 Oxbridge Q OXBR .48 24.6 4 5.80 1.00 43 1.95 271 2.50 1.70 +.13 -9.3 Oxbrdge wt Q OXBRW .40 .06 .15 +50.0 OxfordImm Q OXFD 17.41 10.00 64 15.63 477 15.92 14.52 +.60 +11.9 OxfordInds N OXM 1.36 1.5 21 97.19 58.91 140 89.59 1206 92.72 84.75 +.53 +19.2 OxfordLn Q OXLC 1.62 15.0 11.74 9.11 176 10.80 1252 10.83 10.73 +.02 +7.5 Oxford 23pf Q OXLCO 1.88 7.4 25.63 25.14 13 25.40 49 25.55 25.31 -.10 OxfrLn24 pf Q OXLCM 1.69 6.5 25.93 25.09 25.90 5 25.90 25.55 +.35 +2.8sOxfSqCap Q OXSQ .80 11.1 6 7.52 5.15 148 7.18 1339 7.52 7.17 -.14 +25.1P-Q:P&F Inds Q PFIN .20 2.6 8.88 6.72 1 7.80 24 8.18 7.77 -.33 -6.9 PAM Q PTSI 51 67.00 19.30 13 57.12 43 59.85 54.81 -.59 +65.9 PB Bncp Q PBBI .24 2.0 12.20 10.00 1 11.75 9 12.00 11.75 -.14 +9.3 PBF Engy N PBF 1.20 2.3 16 53.72 24.51 1855 52.38 8505 53.62 50.58 +1.70 +47.8 PBF Logist N PBFX 1.96f 8.9 12 22.70 17.75 24 21.95 159 22.20 21.55 +.40 +4.8sPC Cnnctn Q CNXN .34e 19 40.75 22.66 158 41.39 539 42.44 38.33 +3.08 +57.9 PC-Tel Q PCTI .22 5.1 7.85 4.01 26 4.35 134 4.55 4.31 -.05 -41.0 PCM Fund N PCM .96 8.3 12.13 10.15 25 11.55 104 11.72 11.49 -.07 -.2 PCM Inc Q PCMI 25.23 6.90 97 21.25 448 22.15 20.86 -.05 +114.6 PCSB Fn n Q PCSB .03p 52 22.34 17.15 32 20.10 146 20.27 19.44 -.01 +5.5 PDC Engy Q PDCE 66.20 40.02 819 48.05 5725 50.23 46.15 -1.66 -6.8 PDF Sol Q PDFS 26 18.48 8.10 136 8.98 948 9.24 8.77 +.12 -42.8 PDL Bio Q PDLI .20 8.7 3.55 2.27 1023 2.30 5456 2.45 2.29 -.15 -16.1 PDL Cmt n Q PDLB 16.95 14.46 5 14.90 40 15.06 14.60 +.25 -1.8 PG&E Cp N PCG 2.12f 4.5 8 71.57 37.30 8385 46.97 29419 47.10 45.59 +1.19 +4.8sPGT Inc N PGTI 28 26.40 13.05 4973 22.00 8523 26.40 21.95 -3.35 +30.6 PHH Corp N PHH 14.32 8.01 77 10.88 297 10.92 10.87 -.04 +5.6 PHI vtg Q PHII 13.95 7.11 1 8.83 51 9.04 8.30 +.17 -24.5 PHI nv Q PHIIK .20 2.4 13.39 7.11 30 8.43 211 8.67 8.20 +.01 -27.1 PICO Hld s Q PICO 5.00e 14.57 10.38 50 12.45 461 12.55 11.85 +.60 -2.7tPIMCO1-3Tr N TUZ .34a .7 50.78 49.84 7 49.84 25 49.93 49.83 -.05 -.9 Pimc1-5Tip N STPZ .53e 1.0 52.50 51.20 30 51.25 198 51.41 51.23 -.10 -1.3 Pim15TIPS N LTPZ .42e .6 69.37 64.47 12 65.38 78 66.12 65.23 -.44 -5.6 PimBrdTIPS N TIPZ .80e 1.4 58.54 56.63 2 56.73 9 57.00 56.67 -.17 -2.6 PimLwDur N LDUR 2.82e 2.0 101.42 99.25 4 99.49 149 99.65 99.36 +.09 -.9 PimcoTR N BOND 6.13e 6.0 107.35 101.92 166 102.47 916 102.83 102.45 -.33 -3.3 Pim0-5HYCp N HYS 5.21e 5.2 101.76 97.52 222 100.49 931 100.49 99.90 +.60 PimIGBd N CORP 3.12a 3.1 106.04 97.04 22 100.59 134 100.68 100.31 +.27 -4.8 PimShMat N MINT .82e .8 101.87 101.35 606 101.52 3004 101.52 101.47 +.04 PimIntMu N MUNI 1.26 2.4 54.23 52.31 18 52.64 64 52.79 52.51 -.09 -1.9 PimSTMun N SMMU .47e .9 50.73 49.49 4 49.81 29 50.01 49.73 -.03 -.1 Pim25yrZro N ZROZ 3.07e 2.8 124.10 106.57 9 110.96 43 112.17 110.60 -.49 -8.6 PJT Part n N PJT .20 .4 61.18 35.53 101 54.90 541 55.90 53.18 +.10 +20.4 PLDT Inc N PHI 1.60e 6.1 34.38 21.58 31 26.26 458 26.86 25.71 +.63 -12.7 Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Continued on next page Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 14 www.sunnewspapers.net The Sun/Saturday, September 15, 2018

PAGE 66

PLX Phr rs Q PLXP 9.41 3.05 18 4.30 184 5.15 3.05 +1.10 -37.7 PNC pfP N PNCpP 1.65 6.1 29.33 26.65 65 27.20 283 27.54 26.96 +.11 -3.9 PNC pfQ N PNCpQ 1.34 5.4 25.78 24.15 35 24.90 127 25.02 24.76 +.13 -1.8 PNC N PNC 3.80f 2.7 12 163.59 122.66 1909 140.40 9895 143.71 139.81 -2.56 -2.7 PNM Res N PNM 1.06 2.7 19 46.00 33.75 297 39.70 1756 39.93 39.20 +.35 -1.9tPOSCO N PKX 93.12 63.79 123 65.70 1462 67.50 63.79 -2.10 -15.9 PPDAI n N PPDF 13.68 3.82 603 6.06 3653 6.19 5.51 -.17 -14.8 PPG s N PPG 1.92f 1.7 20 122.07 100.36 1300 112.17 6017 113.79 111.34 +.66 -4.0 PPL Cap 73 N PPX 1.48 5.8 25.76 24.40 22 25.25 223 25.29 25.13 +.08 -1.3 PPL Corp N PPL 1.64 5.4 13 39.90 25.30 3004 30.16 18320 30.37 29.86 +.41 -2.6 PQ GrpH n N PQG 36 18.69 12.88 91 17.76 557 17.98 17.55 +.27 +8.0 PRA Grp Q PRAA 56 43.75 25.72 429 38.15 1461 38.45 36.95 +1.20 +14.9sPRA Hlth Q PRAH 69 111.75 73.23 376 111.63 2354 112.88 106.73 +4.42 +22.6 PRGX Glbl Q PRGX 10.30 6.55 45 9.10 272 9.90 8.90 -.70 +28.2 PS BusPk N PSB 4.20f 3.2 26 137.60 107.91 102 130.10 509 131.97 128.86 +1.26 +4.0 PSBPk pfU N PSBpU 1.44 5.7 25.99 24.36 8 25.05 30 25.33 24.81 +.30 -.8 PSBPk pfV N PSBpV 1.42 5.8 26.08 24.06 3 24.77 39 25.22 24.65 +.18 -2.1 PS BusP pfY N PSBpY 24.78 22.04 7 23.14 89 23.41 22.84 +.37 -5.9 PS BusP pfX N PSBpX 1.31 5.5 25.50 22.32 30 23.77 108 24.14 23.52 +.28 -5.9 PS BsPk pfW N PSBpW 25.77 22.23 5 23.53 31 23.97 23.26 +.41 -6.8sPTC Inc Q PTC 106.45 54.37 1122 105.67 6493 107.31 98.86 +6.77 +73.9 PTC Thera Q PTCT 52.95 14.56 1321 47.77 6249 48.36 45.82 +1.22 +186.4 PVH Corp N PVH .15 .1 16 169.22 120.91 1087 139.54 6339 141.55 132.78 +6.99 +1.7 PacWstBc Q PACW 2.40 4.8 15 55.86 43.61 851 50.29 4747 50.54 49.15 +.09 -.2 Paccar Q PCAR 1.12 1.6 12 79.69 59.82 1542 70.34 8748 70.89 68.32 +1.33 -1.0 PcrTrnd750 N PTLC 31.46 26.60 219 31.36 824 31.41 30.96 +.35 +9.5 PcrTrnd450 N PTMC 33.96 28.71 71 33.83 341 33.94 33.39 +.34 +8.7 PcrTrnd100 N PTNQ 36.43 27.63 262 35.73 443 35.88 35.08 +.53 +18.1 PacrCash n N GCOW 34.59 29.77 26 31.00 158 31.21 30.28 +.62 -1.5 PacrTrendp N PTEU 33.39 26.51 42 27.03 298 27.22 26.87 +.28 -12.0 Pacr Wlth n N PWS 27.67 23.99 51 26.69 103 26.77 26.33 +.35 +5.8 Pac Cash n N CALF 32.73 23.78 7 29.33 25 29.56 29.08 +.02 +12.4 PacDvCsh n N ICOW 31.03 26.38 13 27.25 22 27.31 26.53 +.82 -7.1 PacBiosci Q PACB 5.70 2.02 1707 5.19 13299 5.28 4.20 +.58 +96.6 PacCityF n Q PCB 20.95 18.56 74 20.40 466 20.93 20.13 +.04 +2.1 PacifCstOil N ROYT .15e 5.7 6 2.76 1.42 94 2.60 752 2.72 2.57 -.02 +34.0tPacEthanol Q PEIX 6.06 1.55 292 1.55 1697 1.85 1.55 -.30 -65.9 PacGE pfA A PCGpA 1.50 5.6 32.57 21.19 21 27.00 38 28.20 25.10 +1.80 -4.3 PacGE pfB A PCGpB 1.37 5.9 29.83 20.49 5 23.45 10 23.70 22.72 +.70 -9.3 PacGE pfC A PCGpC 1.25 5.8 27.75 19.75 3 21.66 3 21.66 21.31 +.30 -11.9 PacGE pfD A PCGpD 1.25 5.8 26.74 19.31 5 21.52 18 21.63 20.81 +.32 -10.9 PacGE pfE A PCGpE 1.25 5.8 29.48 19.60 2 21.67 13 21.84 20.50 +.66 -12.1 PacGE pfG A PCGpG 1.20 5.7 27.10 18.54 1 21.00 14 21.33 20.43 +.50 -14.5 PacGE pfH A PCGpH 1.12 5.5 29.54 17.36 20.28 25 21.54 18.80 +.84 -12.1 PacGE pfI A PCGpI 1.09 5.6 25.90 17.25 0 19.58 10 19.80 18.80 +.43 -13.2sPacMerc Q PMBC 23 10.45 8.00 33 10.05 134 10.45 9.95 +.10 +14.9 PacPreBc Q PPBI .15p 22 46.05 33.50 314 38.90 2167 40.10 38.20 -.70 -2.8 PaciraPhm Q PCRX 48.40 26.95 456 46.55 2066 47.65 44.25 +1.60 +2.0 PackAmer N PKG 3.16 2.8 18 131.13 107.39 549 114.46 2966 115.17 111.51 +3.34 -5.1 Pagsegur n N PAGS 39.97 24.57 1104 27.04 10095 27.63 25.85 +.47 -14.7 PainThr rs Q PTIE 12.80 .81 342 .95 3808 1.04 .92 -.01 -76.3 PalatinTch A PTN 1.59 .56 1044 1.01 6268 1.11 1.01 -.03 +17.6sPaloAltNet N PANW 239.50 135.85 986 234.62 6804 239.50 228.32 +7.01 +61.9 PampaEng N PAM 72.98 24.93 391 29.20 2476 31.06 28.78 -1.56 -56.6tPanASlv Q PAAS .14 1.0 22 18.75 13.97 1173 14.48 7328 15.06 13.97 -.48 -6.9sPandora N P 10.07 4.09 6494 9.57 53826 10.07 8.87 +.72 +98.5 PangaeaL Q PANL 2 8.40 2.13 26 3.47 217 3.60 3.31 +.07 -5.7 PanhO&G N PHX .16 .8 25.30 17.65 15 19.20 101 19.75 18.85 +.05 -6.6 PapaJohns Q PZZA .90 1.9 19 75.82 38.05 593 46.84 4023 47.20 45.44 +.93 -16.5 PapaMurph Q FRSH 13 6.50 4.40 194 5.08 309 5.33 5.05 -.23 -5.6 ParPetrol A PARR 34 21.94 16.42 17.87 -7.3 ParTech N PAR 83 26.40 7.31 132 23.97 770 26.02 21.61 +2.32 +156.4 ParaGold n A PZG 4 1.80 1.01 25 1.01 107 1.07 1.01 -.04 -22.3 ParamtGp N PGRE .40 2.6 16.61 13.70 1074 15.46 5513 15.78 15.32 -.12 -2.5tParatekPh Q PRTK 27.80 9.38 384 9.35 2292 10.15 9.35 -.73 -47.8 Paretem rs A TEUM 3.59 .54 985 2.81 5000 2.90 2.62 +.11 +35.7 ParkCity Q PCYG 59 13.40 6.75 114 8.90 366 9.50 8.60 +.10 -6.8 ParkEl N PKE .40 1.9 17 24.16 15.51 52 20.55 290 20.88 20.34 +20.5 ParkHot n N PK 2.20f 6.5 34.27 23.91 2163 33.65 7849 34.18 33.03 -.36 +17.0 ParkNatl A PRK 3.84 3.6 16 119.00 96.19 37 106.94 207 110.23 105.88 -2.96 +2.8 ParkOh Q PKOH .50 1.3 12 47.90 34.95 18 39.00 107 39.85 37.20 -.70 -15.1 ParkeBcp Q PKBK .56f 2.4 16 24.80 17.32 12 23.10 60 23.30 23.00 +.20 +23.6tParkDrl rs N PKD 21.60 2.96 44 3.01 450 3.41 2.96 -.34 ParkerHan N PH 3.04 1.6 23 212.80 152.47 728 187.15 3886 187.31 177.92 +9.43 -6.2 ParsleyEn N PE 32 33.43 21.12 3263 28.26 18991 28.78 26.18 +1.89 -4.0 PrtnrCm Q PTNR 20 6.60 3.23 3 4.69 9 4.83 4.46 +.19 -23.7 PartRe pfF N PREpF 1.47 5.9 25.97 24.68 3 25.03 9 25.17 25.00 +.02 -2.2 PartRe pfG N PREpG 1.63 6.2 27.44 25.81 3 26.10 28 26.23 26.00 +.09 -2.8 PartRe pfH N PREpH 1.81 6.7 29.54 26.81 11 27.21 71 27.74 27.10 -.20 -5.1 PartRe pfI N PREpI 1.47 5.8 27.08 24.91 10 25.14 23 25.21 25.09 +.04 -4.3 PartyCity n N PRTY 13 16.95 9.50 606 14.80 5304 15.70 14.75 -.50 +6.1 PathfdBcp Q PBHC .24 1.6 22 16.64 14.60 1 15.20 4 15.40 15.15 -.27 -1.3 PatrkInd s Q PATK 22 72.35 48.62 235 65.90 959 67.00 62.65 -.05 -5.1sPatrNBc rs Q PNBK .04 .2 32 22.25 16.30 1 21.95 23 22.25 20.00 +1.80 +23.0 PatriotTr n Q PATI 13 23.80 16.72 2 18.90 17 20.55 18.15 -1.60 +8.7 PatternEn Q PEGI 1.69 8.4 15 26.56 16.58 742 19.99 3336 20.51 19.59 +.39 -7.0 Patterson Q PDCO 1.04 4.2 11 40.90 20.22 964 24.68 7040 24.86 23.39 +.26 -31.7 PattUTI Q PTEN .16 .9 25.03 14.60 2419 17.63 13788 18.01 16.02 +1.58 -23.4 Pavmed n Q PAVM 9.31 .87 287 1.34 1126 1.44 1.34 -.05 -41.4sPaychex Q PAYX 2.24 3.0 29 74.92 57.09 1010 74.38 7751 74.92 73.73 +.34 +9.3sPaycomSft N PAYC 162.72 73.02 515 163.32 3172 164.08 154.14 +7.42 +103.3sPaylocity Q PCTY 84.22 41.15 350 85.12 1839 85.56 80.52 +4.51 +80.5 PayData rs Q PYDS 4.10 1.35 36 1.92 152 1.93 1.76 +.04 -24.1sPayPal n Q PYPL 58 93.70 61.58 9196 90.78 38958 93.70 88.56 +1.96 +23.3 pdvWirelss Q PDVW 39.75 22.50 41 30.80 205 31.73 27.65 +1.25 -4.0 PeabodyE n N BTU .60 1.4 47.84 28.08 1179 43.76 5101 44.71 42.48 +1.20 +11.2 PeakRsts Q SKIS .28 5.6 5.78 4.10 6 5.00 99 5.20 4.82 -.15 -7.4 PeapkGl Q PGC .20 .6 18 38.00 29.81 34 32.44 178 33.84 31.75 -1.38 -7.4 Pearson N PSO .80e 7.3 12.73 7.62 236 10.89 1091 11.55 10.87 -.64 +10.9 Pebblebrk N PEB 1.52 4.2 21 41.65 32.73 2146 36.52 7243 37.52 36.09 -.80 -1.7 Pebble pfC N PEBpC 1.63 6.5 26.05 23.93 2 25.15 12 25.31 25.10 +.08 -.5 Pebbleb pfD N PEBpD 2.09 8.2 26.30 24.11 0 25.33 47 25.59 25.33 +.00 -1.7 Pedevco rs A PED 4.44 .26 115 2.10 621 2.47 2.10 -.24 +556.3 Pegasyst Q PEGA .12 .2 67.95 45.40 310 65.65 1505 65.80 61.15 +2.00 +39.2 Pembina g N PBA 1.56 25 36.99 29.28 266 33.00 1697 33.48 32.73 -.02 -8.8 PnnNtGm Q PENN 34 36.90 22.20 1060 32.39 5767 33.25 31.40 +.29 +3.4 PennVa n Q PVAC 96.13 32.49 175 74.68 933 77.06 71.67 +.28 +90.9 PennantPk Q PNNT .72 9.5 9 7.84 6.29 169 7.54 973 7.78 7.52 +.04 +9.1 PenPkFR Q PFLT 1.14 8.6 12 14.65 12.00 103 13.25 509 13.45 13.20 +.04 -3.4 Penney N JCP 32 4.75 1.60 9934 1.89 50760 1.89 1.73 +.13 -40.2 PennsWd Q PWOD 1.88 4.3 17 50.00 39.59 4 43.26 18 44.81 43.13 -1.47 -7.1 PennaRE N PEI .84 8.7 13 12.52 8.86 1031 9.70 8191 10.24 9.36 -.48 -18.4 PenRE pfB N PEIpB 1.84 7.5 25.57 20.21 1 24.63 28 24.79 24.21 -.12 -2.2 PenRE pfC N PEIpC 1.80 7.5 26.63 19.44 10 23.96 33 24.09 23.70 +.06 -7.5 PenRE pfD N PEIpD 1.72 7.4 25.83 19.01 9 23.35 48 23.44 22.74 +.35 -7.0 PennyMFn N PFSI .47p 8 25.20 16.40 50 21.50 367 22.45 21.35 -.35 -3.8 PennyMac N PMT 1.88 9.3 21 20.41 14.87 294 20.19 1571 20.35 19.94 -.04 +25.6 Penny pfA N PMTpA 2.03 8.1 25.80 23.11 17 25.03 102 25.11 25.00 -.02 -.8 PennyM pfB N PMTpB 25.45 23.68 42 24.86 182 25.00 24.75 -.04 -1.3 PensarAc n Q WRLS 10.17 7.75 11 9.93 150 9.95 9.90 +2.7 PensrAc rt Q WRLSR .55 .30 3 .48 3 .49 .48 -.01 -4.0 PensarA un Q WRLSU 11.48 10.13 11.00 2 11.00 11.00 +.30 +6.6 Penske N PAG 1.40f 2.6 13 54.83 41.74 200 53.34 1175 53.43 51.70 +1.70 +11.5 Pentair N PNR .70 1.6 13 74.84 41.00 1445 44.07 7803 44.19 42.46 +.98 -37.6 Penumbra n N PEN 167.35 82.55 322 156.80 1732 157.15 141.30 +14.70 +66.6 PeopUtdF Q PBCT .70 3.9 15 20.26 16.36 1702 17.84 10772 18.65 17.74 -.69 -4.6 PeopUtd pf Q PBCTP 1.41 5.5 28.99 25.00 4 25.75 41 26.02 25.50 +.22 -9.1 PeBcOH Q PEBO 1.12 3.1 18 39.58 30.66 30 36.39 225 36.92 35.77 -.01 +11.6 PeopBNC Q PEBK .52 1.8 16 34.54 26.32 6 29.46 45 30.50 28.89 -.61 -4.0 PeopFSvc Q PFIS 1.32f 2.9 17 52.00 40.68 10 45.84 25 46.00 45.00 +.27 -1.6 PeopUtah n Q PUB .40f 1.1 32 38.70 26.70 15 35.45 112 36.15 34.85 -.15 +17.0 PepsiCo Q PEP 3.71 3.2 36 122.51 95.94 2568 114.57 19628 115.01 111.85 +1.83 -4.5 Percptr Q PRCP .15 1.4 32 12.25 7.03 5 10.80 71 10.99 10.25 -.14 +11.3sPerficient Q PRFT 49 31.09 17.65 149 30.17 1320 31.09 29.32 +.51 +58.2 PerfFood n N PFGC 21 39.45 26.35 317 32.40 2508 33.05 32.00 +.30 -2.1 Performnt Q PFMT 3.52 1.52 21 1.82 95 2.13 1.80 -.44 +10.3 PerionNwk rs Q PERI 4.05 2.13 18 3.23 110 3.32 3.11 +.06 +4.5sPerkElm N PKI .28 .3 37 96.87 67.51 377 95.74 2367 96.87 94.10 +2.17 +30.9tPermRck n N PRT 16.69 11.75 58 12.00 544 13.21 11.75 -1.03 -22.6 PermaFix Q PESI 5.15 3.29 6 4.55 39 4.90 4.55 -.25 +24.7 PermaPip Q PPIH 10.43 8.00 5 9.20 59 9.60 9.15 +2.2 Prmian N PBT .65e 7.7 23 10.30 8.15 50 8.35 291 8.58 8.23 +.07 -5.9 PermvRoy N PVL 1.45e 39.7 10 4.41 2.51 18 3.65 404 3.70 3.36 +15.9tPernixT rs Q PTX 3.35 .79 133 .92 2765 1.15 .79 -.07 -61.6 Perrigo N PRGO .76 1.0 95.93 67.53 1577 73.69 7257 75.95 73.26 -2.06 -15.5 PerryEllis Q PERY 8 29.59 21.46 75 27.48 783 27.70 27.06 -.05 +9.7tPershGld rs Q PGLC 3.23 .80 88 .95 1175 1.09 .80 -.06 -60.4sPerspecta n N PRSP 25.45 19.84 2520 25.60 7188 25.98 24.02 +1.59 +4.3sPetIQ n Q PETQ 43.19 17.03 517 41.20 2966 43.19 37.25 +2.55 +88.6 PetMed Q PETS 1.08f 2.9 21 57.80 31.81 412 36.80 2399 37.20 34.12 +2.49 -19.1 PetChina N PTR .70e .9 85.02 61.87 81 75.03 688 75.95 72.11 +3.00 +7.3 PetrbrsA N PBR/A 14.98 7.55 6957 9.02 40478 9.54 8.82 -.58 -8.2 Petrobras N PBR 17.20 9.02 15528 10.59 104762 11.08 10.31 -.45 +2.9 Pfenex A PFNX 8.42 2.07 253 4.59 1043 5.38 4.59 -.54 +72.6sPfizer N PFE 1.36 3.2 17 42.92 33.20 15617 42.96 104228 43.00 41.95 +.76 +18.6 PFSweb Q PFSW 11.86 5.90 38 8.14 233 8.88 7.85 -.09 +9.6 PhlpsSelEn N DSE 1.26 21.2 7.18 4.89 109 5.93 772 6.11 5.85 +.09 +1.4 PhibroAH Q PAHC .40 .9 31 54.62 32.05 197 43.75 1096 46.90 43.20 -2.45 +30.6 PhilipMor N PM 4.56 5.7 19 118.44 76.21 3290 79.33 25176 81.57 77.17 +.73 -24.9sPhilipsNV N PHG .88e 1.9 46.09 35.47 447 45.75 4367 46.09 43.88 +2.32 +21.0 Phillips66 N PSX 3.20f 2.8 26 123.97 84.43 2690 113.60 16580 115.00 111.53 -.70 +12.3 Phill66LP N PSXP 3.01f 5.8 19 56.48 44.40 297 51.91 1632 52.85 50.79 -.37 -.8 PhxNMda N FENG 8.14 3.82 152 4.51 822 4.91 4.29 -.33 -30.5 PhotrIn Q PLAB 1 11.00 7.20 312 9.90 1338 10.15 9.65 -.15 +16.1 PhysRltTr N DOC .92 5.4 45 19.07 14.13 1404 17.14 8516 17.41 16.83 +.32 -3.5tPiedmLithn Q PLLL 17.98 10.50 10.51 6 11.38 10.50 -.84 -17.6 PiedmOfc N PDM .84 4.3 9 20.57 16.69 389 19.37 2106 19.77 19.15 -.19 -1.2tPier 1 N PIR .28 16.6 5.92 1.74 1177 1.69 4503 1.86 1.69 -.12 -59.2 PierisPhm Q PIRS 9.75 4.43 283 4.99 1636 5.40 4.98 -.28 -33.9 PilgrimsP Q PPC 8 38.39 16.30 574 18.94 4099 19.58 18.40 +.16 -39.0 PimUS Eq n N MFUS 30.04 25.25 2 29.85 10 30.01 29.50 +.33 +8.1 Pim IntEq n N MFDX 28.41 24.89 5 25.47 19 25.52 25.05 +.52 -4.7tPimEmMkt N MFEM 28.32 23.02 9 23.61 44 23.66 23.02 +.26 -9.8 PimcoCA N PCQ .92 5.5 17.89 14.43 33 16.81 244 17.28 16.78 -.13 -2.7 PimcoCA2 N PCK .65 7.5 10.29 8.01 89 8.62 307 8.84 8.53 -.06 -15.2 PimcCA3 N PZC .72 6.7 11.09 9.55 20 10.68 152 10.84 10.64 -.11 +2.3sPimcoCp&I N PCN 1.35 7.2 18.95 16.03 85 18.84 410 19.25 18.56 +.44 +9.5 PimCpOp N PTY 1.56a 8.6 18.93 15.86 129 18.14 1040 18.24 18.03 +.14 +10.2sPimDyCrd N PCI 1.97 8.1 24.48 21.61 289 24.26 2011 24.48 24.17 +.04 +8.1sPimDyInco N PDI 2.65a 7.9 33.65 28.84 167 33.55 869 33.65 33.16 +.57 +11.6 PimcIncStr N PFL 1.08 8.9 12.54 11.15 63 12.10 215 12.18 12.05 +.05 +3.6 PimIncStr2 N PFN .96 9.0 10.89 10.00 339 10.63 883 10.75 10.50 +.01 +1.9 PimStPls N PGP 2.20 15.3 17.09 12.37 27 14.39 322 14.76 14.12 +.07 -6.4sPimcoHiI N PHK 1.24 13.9 9.04 7.19 530 8.91 2759 9.04 8.87 +.06 +19.4 PimIncOpp N PKO 2.28a 8.3 27.98 24.50 27 27.47 181 27.75 27.39 +.27 +6.0 PimcoMuni N PMF .98 7.4 14.12 12.29 57 13.25 227 13.40 13.18 -.06 +1.9 PimcoMu2 N PML .78 5.9 13.56 11.80 91 13.17 474 13.35 13.16 -.01 -.1 PimcMu3 N PMX .75 6.7 12.01 10.76 79 11.28 313 11.61 11.28 -.22 -2.6 PimcoNY N PNF .68 5.7 13.35 11.26 33 11.97 104 12.35 11.91 -.17 -6.3 PimcoNY2 N PNI .80 6.8 12.51 10.40 9 11.66 132 11.76 11.34 +.37 -2.8 PimcNY3 N PYN .63 6.3 10.27 8.50 6 9.94 50 10.16 9.84 -.09 +.2 PimcoStrIn N RCS .96 9.6 10.31 8.62 158 9.96 680 10.20 9.78 -.11 +8.5sPinduodou n Q PDD 30.48 17.20 16712 26.34 56304 30.48 19.31 +6.77 -1.3 PingtanM Q PME .04 1.8 14 4.20 1.99 21 2.27 272 2.37 2.22 +.03 -25.6 PinnclEnt Q PNK 35.18 18.61 407 33.40 2168 33.78 32.99 +.15 +2.0 PinnaclFn Q PNFP .56 .9 19 69.95 59.55 291 63.25 1807 65.43 62.15 -1.30 -4.6 PinnaclFds N PF 1.30 1.9 13 70.51 52.25 2408 67.54 8989 67.68 66.32 +1.25 +13.6 PinWst N PNW 2.78 3.5 18 92.42 73.41 648 80.35 3277 80.46 79.32 +.76 -5.7 PionDvrsHi A HNW 1.38 9.4 16.57 14.25 23 14.63 157 14.88 14.60 -.21 -7.1 PionEnSvc N PES 6.35 1.70 351 3.05 1784 3.25 2.95 +.10 PionFltRt N PHD .72 6.5 12.22 10.91 52 11.10 235 11.13 11.06 +.04 -3.2 PionHiIn N PHT 1.14 12.3 10.12 9.14 60 9.28 455 9.31 9.15 +.13 -4.4 PioMuAdv N MAV .84 7.7 11.88 10.50 64 10.96 378 11.16 10.93 -.12 -3.6 PioMunHi N MHI .84 7.3 12.35 11.10 115 11.54 424 11.78 11.52 -.08 -2.6 PioNtrl N PXD .32 .2 213.40 127.96 1215 170.43 9599 172.19 162.21 +8.24 -1.4 PioneerPw Q PPSI 24 7.95 4.40 3 4.70 20 4.93 4.52 -.30 -38.3 PiperJaf N PJC 1.50f 1.9 13 99.80 54.00 56 77.00 271 77.40 73.05 +2.75 -10.7tPitnyBw N PBI .75 10.4 5 14.80 6.88 1680 7.21 10405 7.37 6.88 -.08 -35.5 PitnyBw 43 N PBIpB 1.67 7.2 25.75 21.46 40 23.48 579 23.92 23.13 -.16 -3.7 PivotSft n N PVTL 31.24 15.11 4754 22.41 32164 28.92 21.88 -4.20 +42.5 Pixelwrks Q PXLW 7.05 3.15 278 4.76 1416 5.22 4.70 -.46 -24.8 PlainsAAP N PAA 1.95 7.7 40 27.70 18.38 2247 25.20 10835 25.68 24.80 -.07 +22.1 PlainsGP rs N PAGP 1.70 48 27.00 18.98 1521 24.64 7891 25.11 24.11 -.01 +12.3 PlanetFit n N PLNT 2 53.41 24.97 677 51.64 3086 51.87 49.82 +1.28 +49.1 Plantron N PLT .60 1.0 20 82.28 42.35 289 62.29 1766 64.83 61.85 -.64 +23.6 PlatfmSpc N PAH 18 13.54 9.09 3070 12.85 10013 13.01 12.68 +.12 +29.5 PlatEag n Q EAGL 11.82 9.60 0 9.84 3 9.84 9.80 +.02 +.9 PlatEag un Q EAGLU 11.00 8.00 13 10.28 34 10.39 10.08 -.12 +2.7 PlatGpM rs A PLG 1 .58 .08 2167 .16 17051 .17 .11 +.04 -49.0 PlayAGS n N AGS 32.80 16.66 530 29.99 2059 30.19 28.05 +.79 +62.1 PlayaHot n Q PLYA 11.69 9.41 82 9.76 996 10.04 9.59 -.19 -9.5 Plexus Q PLXS 66.78 51.74 128 62.04 623 62.37 60.17 +1.02 +2.2 PlugPowr h Q PLUG 3.21 1.53 3103 1.87 16004 1.93 1.72 -.05 -20.8 PlumasBc Q PLBC .36f 1.4 13 29.45 19.85 6 25.25 32 25.40 24.11 -.20 +8.8sPlurlsght n Q PS 38.37 19.25 449 36.72 3333 38.37 34.54 +1.37 +83.6 PluristemT Q PSTI 2.12 1.14 108 1.33 774 1.37 1.30 +.02 -3.6 PlymInd n A PLYM 1.50 9.5 19.00 14.37 24 15.85 109 16.20 15.30 +.29 -14.2 PlymInd pfA A PLYMpA 1.88 7.6 26.07 23.68 3 24.85 9 25.50 24.83 +.05 -1.2 PoageBksh Q PBSK .24 .9 30 27.75 18.10 4 25.70 45 26.25 25.64 -.40 +22.4 PointrTel h Q PNTR 17 19.65 10.25 5 12.85 35 13.05 12.26 +.25 -30.9 PointsInt g Q PCOM 33 18.48 9.31 79 13.13 349 14.90 12.92 -1.77 +27.6 PolarPwr n Q POLA 6.85 4.01 14 5.62 62 6.00 5.53 -.34 +12.2 Polaris N PII 2.40 2.2 29 137.66 97.25 572 108.96 2911 111.06 106.04 -2.03 -12.1 Polarity rs Q COOL 41.22 15.21 872 17.45 5911 21.88 16.40 -3.09 -24.8 PolyMet g A PLM 1.36 .58 117 .90 731 1.00 .88 -.07 +4.7 PolyOne N POL .70 1.6 19 47.48 36.33 364 43.28 1287 43.61 41.18 +1.35 -.5sPool Corp Q POOL 1.80f 1.0 33 175.87 102.19 179 174.48 825 175.87 168.75 +4.57 +34.6 PopeRes Q POPE 3.20f 4.4 26 73.50 66.60 1 72.45 2 73.25 72.45 -.11 +3.9 Popular Q BPOP 1.00 2.0 31 52.50 32.04 335 50.27 1974 51.17 49.81 -.22 +41.6 Popular pf Q BPOPN 1.68 6.7 25.52 22.61 3 25.14 7 25.25 24.98 +.30 +3.5sPopCpII pf Q BPOPM 1.53 6.2 25.00 17.66 9 24.72 39 25.00 24.47 +.05 +9.4 PortGE N POR 1.45 3.1 22 50.11 39.02 421 46.87 2210 47.38 46.25 -.17 +2.8 PortolaPh Q PTLA 58.37 24.63 892 29.37 5117 30.24 27.20 +1.86 -39.7sPostHldg N POST 26 100.83 70.66 343 100.65 2092 101.17 97.15 +2.68 +27.0 Potbelly Q PBPB 14.15 11.05 149 12.85 1111 13.55 12.65 -.60 +4.5 PotltchDel Q PCH 1.60 3.3 26 56.35 44.88 337 47.85 1802 48.70 46.95 +.95 -4.1 PowellInds Q POWL 1.04 2.8 41.42 22.80 24 36.90 113 38.69 36.52 -1.02 +28.8 PwrInteg Q POWI .64 1.0 33 86.60 60.55 397 66.75 1931 70.90 61.15 -3.05 -9.2 PowrREIT A PW 7.29 5.50 1 5.98 7 6.14 5.92 +.03 -2.9 PwREIT pfA A PWpA 26.55 25.02 25.75 1 25.75 25.70 +.5 PSCrudeDS N DTO 140.96 51.80 2 55.56 15 57.15 52.14 -1.86 -37.4sPwSBMetS N BOS 22.02 13.07 22.02 0 22.02 22.02 +5.20 +11.2 PSBMetDL N BDD 11.60 6.52 1 6.64 2 6.70 6.58 -.01 -36.9 PSBMetDS N BOM 12.41 4.24 7.36 0 7.36 7.36 +1.36 -.8sPSCrudeLg N OLO 6.54 4.12 2 6.45 5 6.54 6.29 +.16 +26.7 PSCrudeSh N SZO 90.00 44.71 60.01 1 60.01 60.01 -2.36 -21.7 PS Engy N DBE 17.40 12.23 16.57 +14.0 PS CEFInc N PCEF 1.91 8.3 24.24 22.35 23.05 -3.6 PShIntlDev N IDHQ .33e 1.4 25.51 22.71 24.21 +.2 PSAsxJ N PAF 1.91e 3.3 62.67 55.81 57.97 -1.6 PranBio rs Q PRAN 3.79 1.75 15 1.96 86 2.01 1.85 -.05 -37.3 Praxair N PX 3.30 2.1 36 168.54 132.49 1663 156.99 5682 160.07 154.56 +1.96 +1.5 Precipio n Q PRPO 2.65 .32 198 .39 2732 .45 .39 -.03 -67.9 PrecDrill N PDS .28 4.14 2.26 720 3.62 4594 3.76 3.42 +.11 +19.9 PrecTh rs Q AIPT 2.50 .81 49 1.00 475 1.14 1.00 -.14 -1.0 PfdAptCm N APTS 1.02 5.7 22.71 13.60 267 17.96 1122 17.98 17.33 +.86 -11.3 PfdBkLA Q PFBC 1.00f 1.7 69.48 50.73 57 60.47 294 61.39 59.53 -.47 +2.9 PrefrmdLn Q PLPC .80 1.0 35 96.83 51.50 9 76.88 41 81.96 76.00 -5.11 +8.2 PremFin s Q PFBI .60 3.2 12 26.05 16.78 6 18.72 49 20.02 18.50 -1.10 -6.8 Premier Q PINC 45.31 27.16 371 43.54 2231 44.28 42.79 -.21 +49.2 Presbia n Q LENS 7.14 1.61 1 1.80 15 1.95 1.73 +.02 -52.4 Presidio n Q PSDO .16 1.0 19.74 11.97 254 16.84 1558 17.02 16.40 +.27 -12.2 Prestige rs N PBH 3 258.98 27.84 299 38.66 1966 39.32 37.68 -.47 -12.9 Pretium g N PVG 12.44 6.17 2190 7.77 14392 7.90 6.82 +.66 -31.9 PriceTR Q TROW 2.80 2.5 20 127.43 82.77 775 110.37 6712 111.35 108.00 +3.34 +5.2 PrSmrt Q PSMT .70 .8 35 94.45 77.30 96 86.50 459 88.65 86.30 -1.30 +.5 PrmEgy Q PNRG 77.85 44.25 1 71.00 2 72.37 68.40 -5.95 +37.9sPrimerica N PRI 1.00 .8 15 126.20 73.85 213 127.70 925 128.35 123.68 +3.20 +25.8 PrimoWtr Q PRMW 68 20.72 10.47 147 19.07 825 20.26 18.97 -.37 +51.7 Primoris Q PRIM .24 1.0 22 29.90 23.61 139 25.20 1204 25.54 24.42 +.25 -7.3 PrinEdgAIn N YLD .75e 42.10 39.36 0 40.79 3 40.79 40.69 -.10 -1.2 PrinPrice Q PSET .16e 35.31 29.79 35.26 14 35.26 35.26 +.04 +9.6 PrinShHld Q PY .33e 34.81 29.36 0 33.95 5 34.08 33.95 -.04 +4.1 PrinHlIn ef Q BTEC 39.21 28.87 2 36.90 6 37.18 36.63 -.16 +17.3 PrinMill ef Q GENY .06e 39.30 30.89 3 38.57 12 38.79 38.26 +.22 +11.1sPrin US SC Q PSC 36.24 29.18 0 35.56 1 36.24 35.56 +.13 +12.1 PrinActGl N GDVD 29.52 26.56 0 28.14 0 28.14 28.14 +.69 +.5 PrinIntM n Q PXUS 106.29 99.98 101.68 +.3 Prin Cont n N PVAL 27.47 25.45 3 27.46 3 27.46 27.46 -.01 +7.7sPrn MegC n N USMC 28.11 24.58 3 28.07 3775 28.11 27.86 +.28 +6.9 PrinSpec n N PREF 101.70 94.59 0 95.26 9 95.26 94.85 +.26 -5.1 PrinFncl Q PFG 2.12f 3.7 12 75.59 52.31 1456 56.94 5713 56.97 53.93 +1.88 -19.3 PrincREstI N PGZ 1.32m 7.5 19.52 16.21 31 17.61 108 18.04 17.58 -.12 +2.4stPrinBio n Q PRNB 4192 32.65 4192 36.00 25.00 PriorityTc Q PRTH 12.99 8.34 18 10.60 28 10.70 10.25 +.01 +4.0 PriorTc un Q PRTHU 13.26 10.21 12.50 2 12.50 12.50 -.76 +17.7 ProAssur N PRA 1.24a 2.5 26 63.45 34.95 219 49.40 951 49.48 47.65 +.15 -13.6 ProDex Q PDEX 28 11.00 6.05 31 10.30 172 10.50 9.12 +.55 +51.5 ProLogis N PLD 1.92 2.9 28 68.20 58.28 3162 67.23 14557 67.66 66.04 +1.71 +4.2 ProPetr n N PUMP 22.88 11.13 2365 16.62 8968 16.92 15.05 +1.61 -17.6 ProPhaseL Q PRPH 1.00e 5.29 1.62 16 3.00 32 3.11 2.94 -.01 +73.5sProQRTher Q PRQR 22.60 2.75 1035 20.80 7806 22.60 15.70 +5.00 +545.0 PrShtDow rs N DOG 67.60 55.56 58.56 PrUltDow s N DDM 50.80 34.60 279 48.49 1357 48.69 47.03 +.83 ProUltMC s N MVV 47.05 34.08 101 46.78 291 46.90 45.66 +.90 PrUltQQQ s N QLD 102.51 61.33 1277 98.48 5816 99.54 94.91 +2.76 +34.3 ProUltSP s N SSO .40e .3 127.83 93.57 1191 126.88 5622 127.19 123.54 +2.80 +15.9 PrUShCnG N SZK 17.35 12.80 2 14.50 5 14.97 14.28 -.31 +6.6tProShtHY N SJB 23.91 22.60 14 22.60 84 22.75 22.59 -.15 -2.2 Pro20 yrT N UBT 1.13e 1.5 85.80 69.88 110 73.10 205 74.29 72.84 -.64 -12.5 Pro7-10yrT N UST .42e .8 60.24 51.89 18 53.23 28 53.71 53.19 -.48 -7.3 PrUltBio s Q BIB 70.53 48.12 78 65.22 623 66.32 63.58 +.10 +16.3 ProLCCre s N CSM .67e .9 72.41 61.55 13 72.11 123 72.13 71.19 +.84 +8.0 ProUltTl s N LTL 50.99 35.57 43.50 1 43.50 42.42 +1.51 +.7 ProHdgRep N HDG 46.26 44.41 11 45.27 55 45.48 45.03 +.07 -.1tProUltEM N EET 114.48 66.99 4 71.94 32 72.55 66.99 +1.74 -23.4 ProRafiLS N RALS .62e 1.7 38.19 35.58 11 36.10 17 36.46 36.09 -.21 -4.0 ProUSL7-10T N PST 23.82 20.70 52 23.14 123 23.17 22.91 +.21 +7.4 ProShtEafe N EFZ 26.97 23.78 15 26.32 88 26.85 26.27 -.58 +3.3sProShtEM N EUM 20.26 16.23 640 19.63 4712 20.26 19.47 -.19 +9.4 ProUltEaf s N EFO 50.26 38.06 0 39.73 25 39.73 38.49 +1.60 ProUEurop N UPV 66.95 50.15 52.45 6 52.57 51.38 +1.25 -10.5 ProShtBM N SBM 19.40 16.90 2 17.60 2 17.62 17.56 +.10 -.5 ProUltRE s N URE 70.33 50.79 11 67.90 25 69.10 67.06 +.22 +2.9 ProUltFin s N UYG 47.86 34.64 7 44.80 193 45.11 44.34 +.01 ProShtRE N REK 17.94 15.05 4 15.35 11 15.40 15.20 +.03 -3.0sProShtChi50 N YXI 21.16 16.42 3 20.40 14 21.16 20.10 -.17 +6.0 ProUltSem s N USD 54.11 29.61 15 44.39 105 44.87 40.75 +.31 ProUltUt s N UPW 54.09 37.86 1 49.74 4 50.39 49.72 -.04 +5.7 PrUltTech s N ROM 124.42 70.64 79 118.88 278 120.18 113.96 +3.58 +35.5 ProUltJpn s N EZJ 50.46 36.46 0 39.57 7 39.57 37.87 +1.80 ProUltO&G N DIG .46e 1.1 47.42 30.82 14 41.03 127 41.40 39.02 +1.72 +3.6 ProUltInd s N UXI 83.64 59.78 1 80.31 4 80.83 78.50 +2.74 +10.0sPrUltHCr s N RXL .63e .6 112.61 79.39 10 111.99 58 113.18 108.23 +2.36 +26.9sProUCnsSv s N UCC 109.15 66.82 1 108.17 5 109.30 106.80 +1.53 +32.8 PrUCnsGd s N UGE 52.04 37.81 0 44.13 3 44.46 43.82 +1.67 -10.0 ProUBasM N UYM .15e .2 82.75 60.40 1 68.96 9 70.26 68.77 +.30 -6.9 PrUlPR2K s N URTY 114.27 64.49 302 110.16 701 111.10 106.38 +1.67 +33.8 PUltM400 s N UMDD .03e 138.30 87.29 0 137.28 1 137.28 133.96 +4.69 +17.5 ProUltSC s N SAA 134.63 81.76 0 130.22 4 130.83 127.57 -.70 +29.3 ProUPD30 s N UDOW 116.82 65.67 501 105.77 2437 106.52 101.13 +2.68 +12.2 PrUltPQ s Q TQQQ 73.36 35.55 9582 69.01 45644 70.14 65.30 +2.94 +49.2 ProUlR2K s N UWM 89.24 59.69 142 87.10 444 87.69 85.12 +.82 +23.3 ProSht20Tr N TBF 23.81 21.62 354 23.18 1235 23.22 22.98 +.12 +6.0 PUltSP500 s N UPRO 57.56 36.94 2729 56.90 12977 57.09 54.67 +1.88 tProUChin50 N XPP 113.86 60.30 9 64.50 67 66.65 60.30 +1.19 -23.1sPrUSSilv s N ZSL 45.75 28.45 12 44.97 61 45.75 43.18 +.55 +43.2tPUVixST rs N UVXY 30.18 7.88 28065 7.66 141101 9.06 7.64 -1.55 -25.0 ProVixST rs N VIXY 46.84 21.24 1583 22.55 7759 25.17 22.49 -2.88 -2.6 PS Crde n N OILU 64.70 19.89 480 53.98 1839 59.29 50.71 +2.22 +45.0 PrUCrude rs N UCO 34.79 15.23 2321 31.51 11367 33.54 30.17 +.92 +34.4 PrUltYen rs N YCL 65.77 55.52 56.16 0 56.85 56.16 -.77 -2.2 PVixMTFut N VIXM 28.17 19.88 13 20.53 86 21.84 20.49 -1.42 -2.9tPrUltSilv N AGQ 38.50 21.93 48 22.33 388 23.25 21.93 -.29 -34.0 PrUltShN s N KOLD 52.12 30.06 50 43.12 154 43.25 40.17 +1.16 +8.8 ProUShGld N GLL 86.21 63.08 6 83.29 42 84.18 80.78 +.30 +20.5sPrSUShAus N CROC 54.81 42.20 2 53.52 11 54.81 52.79 +.34 +17.1 PrUltShYen N YCS 76.95 64.93 9 75.85 19 76.00 74.63 +1.11 +1.2 ProSUltGold N UGL 44.38 31.92 28 32.93 126 33.98 32.56 -.15 -19.0 ProShtVx s N SVXY 139.47 9.53 7866 14.59 40479 14.60 13.80 +.86 -88.6tPrUShCrd s N SCO 39.80 14.57 2751 15.49 11929 16.28 14.57 -.56 -36.9 ProShtEuro N EUFX 43.05 38.37 41.76 3 42.08 41.73 -.40 +4.4 ProUltEuro N ULE 18.97 15.00 1 15.93 8 15.95 15.65 +.31 -8.8 ProUShEuro N EUO 24.45 19.46 86 23.19 291 23.38 22.89 -.28 +9.4 ProctGam N PG 2.87 3.4 22 94.67 70.73 4873 83.61 29631 83.67 81.63 +1.70 -9.0 ProDvrs h rs Q IPDN 6.63 2.45 10 3.01 42 3.66 2.98 -.66 -26.4 ProfirEng Q PFIE 1 5.30 1.40 172 3.06 884 3.17 2.90 +.14 +59.4 PrognicsPh Q PGNX 9.42 5.01 2827 5.62 11977 7.49 5.60 -1.75 -5.6 ProgrsSoft Q PRGS .56 1.3 36 53.60 33.81 263 42.55 2110 43.07 40.99 +1.55 ProgsvCp N PGR .69e 1.0 27 69.01 45.43 3780 68.24 14364 68.97 66.80 -.63 +21.2 Proofpoint Q PFPT 130.27 82.61 854 111.32 4292 117.80 111.04 -5.57 +25.3 ProsHldg N PRO 41.10 21.36 153 39.51 1112 40.15 38.07 +.88 +49.4 ProShtQQQ N PSQ 39.03 29.10 1423 29.69 6742 30.24 29.54 -.44 -16.6 ProShSP rs N SH 32.71 27.36 2945 27.48 13276 27.85 27.45 -.31 -8.9 PrUShSP rs N SDS 48.30 33.19 2551 33.44 13804 34.36 33.38 -.79 -18.5 PUShtMdC N MZZ 22.77 15.61 0 15.68 4 16.03 15.68 -.32 -16.4 PrShRs2K rs N SRTY 42.90 20.36 513 21.09 2189 21.85 20.90 -.33 -34.8 PShtQQQ rs Q SQQQ 28.74 10.96 11474 11.60 71161 12.28 11.42 -.53 -46.1tPrUShD3 rs N SDOW 28.40 14.80 2218 14.88 15175 15.56 14.76 -.36 -23.7 PUltShtF rs N FINZ 13.19 6.47 1 7.06 83 7.17 6.85 +.10 -12.9sPrSUlhGM rs N GDXS 23.12 12.13 18 21.31 52 23.12 20.79 -.41 +52.3 ProUShL20 N TBT 39.86 33.06 3903 37.55 11006 37.68 36.87 +.40 +11.2 PrShR2K rs N RWM 46.30 36.82 306 37.28 1369 37.70 37.16 -.18 -11.8tPrUShHC rs N RXD 32.33 22.56 0 22.40 2 22.97 22.40 -.43 -25.5 PrUShCnS rs N SCC 29.46 17.00 0 17.02 3 17.34 17.02 -.22 -29.7 PrUShRE rs N SRS 37.33 26.08 17 26.99 53 27.28 26.46 -.10 -7.7 PUShtR2K N TWM 21.00 13.00 559 13.32 3276 13.63 13.24 -.13 -23.7 PrUShtSC N SDD 19.54 10.94 11.38 5 11.42 11.30 +.15 -27.1 PS DecRt n N EMTY 38.59 29.57 30.08 4 30.08 29.69 -.09 -10.2tPUShtIndl N SIJ 19.81 14.06 1 14.10 20 14.50 14.05 -.60 -16.3 PS OnlSt n N CLIX 51.84 37.63 5 48.18 58 48.35 46.00 +1.00 +22.6 PrShtSmC N SBB 38.55 29.00 29.49 3 29.63 29.35 +.11 -14.0sProS Ris n Q EQRR 52.12 39.41 2 50.32 7 52.12 50.00 +.46 +7.8 PUPShtMC N SMDD 13.88 7.66 2 7.69 7 7.89 7.67 -.07 -23.3 PrSh K1 n N OILK 27.25 18.41 3 25.90 13 26.68 25.33 +.47 +19.6 PUShtEur N EPV 34.19 26.83 18 32.07 68 33.20 31.82 -1.33 +3.5 PUShtJpn N EWV 31.96 22.75 4 27.02 19 28.40 26.94 -1.37 +2.1 ProSPDvA N NOBL 1.00e 1.5 67.98 57.45 328 67.63 1378 67.68 66.82 +.88 +5.6 PrUlNBio rs Q UBIO 46.35 25.80 36 40.05 129 41.18 38.62 +.08 +19.1 PUltShEafe N EFU 25.17 19.90 0 23.97 3 24.77 23.97 -1.18 +5.1tPrUGMin rs N GDXX 48.70 21.89 11 23.65 53 24.35 21.89 +.24 -43.8tPrUltBra rs N UBR 107.88 42.35 7 43.28 17 47.06 42.35 -3.89 -44.6 PrSht20yTr N TTT 31.13 25.65 74 28.25 294 28.42 27.55 +.40 +6.2 ProGblInf N TOLZ 1.63e 3.9 44.51 39.30 11 42.24 56 42.72 42.05 +.29 -1.5 PUltShOG N DUG 49.00 28.56 31 31.63 130 33.16 31.35 -1.39 -14.5 PS MngdF N FUT 40.60 39.00 40.42 5 40.43 40.41 +.05 +.4 PrGPrEq bt A PEX 1.53e 4.2 43.06 34.68 36.66 11 36.88 36.20 +.49 +2.3 ProEurDiv N EUDV .15p 44.13 39.91 42.28 2 42.28 41.61 +1.02 +1.2 PHYIntH bt A HYHG 3.16 4.6 69.64 65.87 8 68.18 31 68.18 67.30 +.73 +1.4 ProMerger N MRGR .12e .3 36.64 34.73 36.57 4 36.62 36.57 -.07 +.9 ProSPxEgy N SPXE .22p 60.85 44.29 60.70 +7.5 PrUltPFn N FINU .29e .3 134.30 69.76 26 99.26 71 101.38 97.28 -1.48 -5.8 PrIGIntH bt A IGHG 2.15 2.9 78.88 71.42 83 75.23 304 75.20 74.23 +.88 -2.3 ProSht7-10y N TBX 29.77 27.67 664 29.36 690 29.40 29.22 +.13 +3.7 PrUSOGEx N SOP 16.08 sPrSPMCDv N REGL .65e 1.1 58.25 50.27 16 58.39 113 58.48 57.64 +.81 +7.1sProSR2KDv N SMDV .47e 60.03 51.18 71 59.93 143 60.09 59.04 +.33 +8.6 ProUltHY N UJB 1.72e 2.6 68.43 62.89 0 66.77 0 66.77 66.77 +.46 +1.9 PrUShtUtl N SDP 31.15 22.01 2 22.57 8 22.66 22.46 -.04 -10.5 PrUltShtTc N REW 21.06 10.55 2 10.95 54 11.37 10.87 -.31 -33.5 PrUShtFn N SKF 26.14 18.17 10 18.63 61 18.83 18.37 +.01 -10.9 Pro CovBd n N COBO ProUShBio Q BIS 24.92 15.53 17 16.80 128 17.10 16.50 +.01 -23.8 ProMornAlt N ALTS .38e 1.0 39.08 36.94 1 37.98 6 38.15 37.86 +.04 -.1 Pro30BEI N RINF .58e 2.0 29.48 27.02 24 29.27 37 29.35 29.10 +.07 +5.5 PS EMkDv N EMDV 64.49 52.24 0 54.71 7 55.02 53.41 +.60 -6.6 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 15 www.sunnewspapers.net The Sun/Saturday, September 15, 2018

PAGE 67

ProCdNASh A WYDE 33.50 32.00 0 32.00 0 32.00 32.00 -.03 -1.2 ProspctCap Q PSEC .72 9.7 9 7.60 5.51 1679 7.43 7061 7.45 7.25 -.01 +10.2 ProsCap 24 N PBB 1.56 6.2 26.26 24.96 33 25.01 129 25.17 25.01 -.09 -3.4 ProspBcsh N PB 1.44 2.0 19 79.20 58.43 351 73.66 2555 76.10 72.72 -1.18 +5.1 ProtagTh n Q PTGX 23.97 5.50 239 8.21 832 9.33 8.07 -.85 -60.5 Protalix A PLX .92 .38 266 .51 1803 .52 .47 +.04 -23.6 ProtctInsA Q PTVCA 1.12 5.0 51 24.86 21.31 1 22.45 14 23.60 22.45 -1.14 -7.4 PrtctInsB Q PTVCB 1.12 4.8 53 25.70 21.30 18 23.10 57 23.25 22.95 -.05 -3.5 ProteonTh Q PRTO 2.90 1.35 11 2.20 328 2.40 2.10 -.20 +15.8 Proteos n Q PTI 5 8.61 1.41 81 2.25 449 2.51 2.25 -.23 -61.4 Prothena Q PRTA 70.00 10.43 379 13.39 1413 14.51 13.32 -.72 -64.3sProtoLabs N PRLB 86 164.85 73.21 174 165.00 843 165.08 156.40 +9.95 +60.2 Provect wt A PVCT/WS .02 Provent n Q PRVB 8.00 3.35 74 3.90 667 4.15 3.72 -.03 -18.9 ProvidSv Q PRSC 14 83.90 50.86 58 64.21 275 66.09 63.76 -1.65 +8.2 ProvidBc n Q PVBC 30.05 20.25 37 26.50 152 28.10 25.45 -1.80 +.2tProvFnH Q PROV .56 3.1 19 20.00 17.21 5 18.14 82 18.18 17.21 +.07 -1.4 ProvidFS N PFS .84f 3.4 17 29.12 23.26 124 25.05 604 25.47 24.85 -.22 -7.1 PrudntlBcp Q PBIP .20a 1.1 88 19.87 16.04 12 17.55 49 18.00 17.25 -.32 -.3 Prudentl N PRU 3.60 3.6 10 127.14 92.05 2211 99.86 9604 100.07 96.37 +1.57 -13.2 Prudentl18 N PFK .65 2.6 25.59 24.92 24.99 -.4 PrudFn 52 N PJH 1.44 5.7 26.09 24.90 13 25.21 68 25.21 25.05 +.15 -.2 PrudtlF 53 N PRH 1.43 5.7 25.85 24.90 22 25.10 133 25.12 24.98 +.11 -.8 PruUK pf N PUKp 1.69 6.4 27.17 25.66 18 26.33 82 26.47 26.14 +.12 +.5 PruUK pfA N PUKpA 1.63 6.3 26.99 25.47 5 25.96 53 26.06 25.92 +.04 -.5 Prud UK N PUK 1.49e 3.3 55.36 43.12 149 44.72 1012 44.80 43.22 +1.23 -11.9 PsychmCp Q PMD .72 3.7 18 22.88 15.99 36 19.25 63 19.64 19.05 -.09 -6.4 PSEG N PEG 1.80 3.4 18 54.50 45.05 2559 53.27 12120 53.84 52.32 +.76 +3.4 PubStrg N PSA 6.80 3.3 23 234.90 180.48 1003 206.58 4262 212.48 205.41 -.53 -1.2 PubSt pfU N PSApU 1.41 5.6 25.55 24.19 15 25.09 71 25.35 24.94 +.32 -.2 PubSt pfV N PSApV 1.34 5.3 25.67 23.63 30 25.11 137 25.13 24.59 +.70 -.4 PubSt pfW N PSApW 1.30 5.3 25.60 22.92 17 24.49 95 24.54 24.07 +.64 -2.0 PubSt pfX N PSApX 1.30 5.3 25.79 22.93 11 24.42 48 24.55 24.09 +.54 -2.3tPubSt pfY N PSApY 1.59 6.2 27.15 25.58 5 25.61 44 25.99 25.56 +.16 -3.7 PubSt pfZ N PSApZ 1.50 5.9 27.56 25.38 9 25.57 115 25.89 25.43 +.24 -3.3 PubSt pfG N PSApG 25.63 22.49 13 24.49 203 24.74 24.02 +.73 -1.8 PubSt pfF N PSApF 1.29 5.3 25.69 22.00 27 24.56 108 24.73 24.29 +.53 -1.8 PubSt pfE N PSApE 1.23 5.1 25.48 22.29 41 24.02 132 24.10 23.65 +.63 -3.5 PubSt pfD N PSApD 1.24 5.2 25.41 22.39 16 24.13 91 24.28 23.91 +.51 -3.6 PubSt pfC N PSApC 26.45 23.05 15 24.62 64 24.95 24.46 +.49 -3.3 PubSt pfB N PSApB 26.69 23.90 11 25.07 67 25.38 24.91 +.39 -2.4 PubSt pfA N PSApA 1.47 5.7 27.79 25.32 5 25.61 30 25.99 25.49 +.11 -3.5 Pulmatrix Q PULM 2.38 .28 396 .37 1535 .43 .36 -.05 -74.0 PulseBio n Q PLSE 34.82 9.81 58 14.15 257 14.58 12.88 +1.02 -40.0 PulteGrp N PHM .36 1.3 15 35.21 25.49 3832 27.02 18814 27.67 26.22 +.12 -18.7 PumaBiotc Q PBYI 136.90 40.45 703 47.00 4474 50.75 46.20 -.30 -52.5 PureAcq n Q PACQ 9.77 9.59 75 9.67 84 9.72 9.67 -.04 -.2 PureAcq un Q PACQU 10.38 10.08 10.35 81 10.38 10.35 -.03 +2.3sPureCycle Q PCYO 11.74 6.65 67 11.48 179 11.74 11.40 -.08 +37.4sPureStrg n N PSTG 29.14 14.36 2361 28.43 12073 29.14 27.72 +.29 +79.3tPurplInv n Q PRPL 13.90 5.04 15 5.60 87 5.72 5.04 +.46 -44.3 PMMI N PMM .44 6.2 7.72 6.89 97 7.00 447 7.10 7.00 -.07 -5.5 PMIIT N PIM .31 6.8 4.89 4.53 42 4.59 287 4.59 4.56 +.02 -3.8 PMOT N PMO .71 6.2 12.85 11.44 79 11.54 360 11.68 11.53 -.07 -6.6 PPrIT N PPT .31 6.0 5.50 5.05 275 5.24 1022 5.27 5.21 +.03 -1.7tPuxin n N NEW 35.00 9.74 113 9.75 794 11.84 9.70 -1.85 -53.6tPyxisTnkr Q PXS 25 12.22 .74 27 .76 118 .82 .74 -.03 -76.4 PyxusInt N PYX 30.70 9.85 423 18.60 5122 26.95 17.00 +1.45 +40.4 PzenaInv N PZN .41e 4.3 19 13.15 8.61 59 9.58 325 9.88 9.01 +.61 -10.2sQ2 Hldgs N QTWO 67.10 36.25 205 65.80 1884 67.10 63.30 +.15 +78.6 QAD Inc B Q QADB .24 .5 49.40 25.17 2 45.25 8 46.65 44.20 -.75 +46.8 QAD A Q QADA .29 .5 61.80 32.05 50 59.00 217 60.95 58.80 -1.55 +51.9 QCR Hld Q QCRH .24 .6 16 49.70 40.40 21 42.70 184 43.43 42.25 -.65 -.4 QEP Res N QEP .08 .8 30 13.77 7.04 5469 10.56 21955 10.75 9.44 +1.10 +10.3 QIAGEN N QGEN 41 39.45 30.20 885 37.51 4620 38.29 37.26 -.60 +21.3 QIWI plc Q QIWI .84e 6.6 12 20.05 12.50 287 12.81 1382 13.95 12.66 -1.09 -26.1 QTS RltTr N QTS 1.64 3.6 42 61.55 31.58 455 46.05 1741 46.10 45.07 +.64 -15.0 Qorvo Q QRVO 90 86.84 64.53 757 75.74 5845 76.40 71.54 +.79 +13.7 QuadGrph N QUAD 1.20 5.8 10 31.29 17.73 197 20.80 1590 21.64 19.82 -.73 -8.0sQuakerCh N KWR 1.48f .8 38 192.65 137.95 37 189.87 200 192.65 184.30 +1.18 +25.9sQualcom Q QCOM 2.48 3.3 75.36 48.56 12682 75.09 75335 76.04 70.02 +4.71 +17.3 Qualstar rs Q QBAK 13.50 5.55 4 7.85 30 8.14 7.85 -6.5 Qualys Q QLYS 93 98.30 50.00 149 94.60 1243 96.70 90.50 +4.05 +59.4 QuanexBld N NX .32f 1.6 25 24.60 16.00 205 19.40 1328 19.75 18.60 +.03 -17.1 QuantaSvc N PWR 23 40.11 32.19 755 34.56 5328 35.43 33.92 +.64 -11.6 Quantenn n Q QTNA 19.41 9.60 172 18.52 1264 18.91 18.06 +.46 +51.8 Quanterx n Q QTRX 24.81 13.00 63 16.43 475 16.86 14.75 +1.77 -23.5 QntmDSS rs N QTM 25 6.56 1.58 76 2.01 422 2.15 1.99 -.10 -64.3 Qu Insp100 n N BIBL 29.74 25.14 17 28.29 35 28.29 27.77 +.50 +8.4 QnForSm n N FFSG 27.44 24.51 24 27.12 71 27.12 26.81 +.30 +5.2 QnForTcG n N FFTG 26.55 24.19 18 25.07 73 25.22 24.89 +.26 -2.0 MainSecR n N SECT 30.14 25.26 53 29.05 261 29.09 28.70 +.19 +6.2tInspCpBd n N IBD 28.29 24.07 5 24.44 93 28.13 23.80 -.01 -3.1 QuaInsp n N ISMD 31.78 24.65 9 29.96 61 30.14 29.69 +.25 +13.3 QuaInsLg n N BLES 30.44 26.83 6 28.28 29 29.30 28.09 +.27 -.5 FormInco n N FFTI 27.57 23.70 58 24.18 258 24.18 24.08 +.08 -3.1 FrmHdGr n N FFHG 30.36 24.77 19 30.07 74 30.05 29.73 +.25 +9.2 QuanReal n N QXRR 26.19 23.44 1 23.91 1 24.06 23.91 -.10 -5.4sQuanDyn n N XUSA 30.90 25.88 2 30.93 5 30.93 30.83 +.10 +10.7 QuanMulT n N QXTR 26.83 24.56 3 26.53 8 26.53 26.28 +.18 +2.0 QuanMulIn n N QXMI 26.53 24.73 1 25.45 5 25.51 25.39 -.08 -.9 QuanGrw n N QXGG 29.10 26.00 1 28.92 6 29.04 28.82 +.12 +4.1 Quartrhill g Q QTRH .05 4 2.12 1.01 25 1.49 327 1.55 1.45 +.05 -19.0tQudian n N QD 11 34.91 4.86 3289 5.35 24384 5.50 4.86 +.11 -57.3 QstDiag N DGX 2.00 1.8 20 116.49 90.10 832 108.19 5602 109.82 107.51 -1.16 +9.8 QuestRes rs Q QRHC 2.91 1.03 17 2.32 70 2.44 2.24 -.12 +.9 QuickLog h Q QUIK 2.22 .98 62 1.04 436 1.07 1.01 -.01 -40.2 Quidel Q QDEL 77.63 33.01 156 73.38 1082 74.78 70.50 +1.53 +69.3 QuinStreet Q QNST 77 16.42 5.15 540 14.22 2592 14.99 14.02 +.09 +69.7 QuintEn n N QES 10.67 6.62 9 8.00 202 8.08 7.64 +.17 -11.1 Qumu Cp Q QUMU 3.28 1.42 10 2.60 121 2.70 2.53 +.08 +9.7 QuormHl n N QHC 10.00 3.80 163 4.77 904 4.98 4.46 +.17 -23.6 Quotinet Q QTNT 9.02 2.78 295 7.15 1207 7.34 6.87 +.05 +44.4 QuotientTc N QUOT 17.85 10.35 289 15.75 2914 15.98 15.15 +.60 +34.0 QuratRet A Q QRTEA 20 29.11 20.00 2988 22.16 12877 22.27 20.36 +1.24 -9.3 QuratRet B Q QRTEB 23 28.90 19.62 1 22.09 3 22.09 21.00 +1.77 -10.0stQutoutiao n Q QTT 17110 15.97 17110 20.39 9.10 Qwest 54 N CTV 1.72 6.9 26.37 20.64 99 25.00 529 25.15 24.77 -.11 +6.2 Qwest53 N CTY 1.53 6.6 25.57 18.66 70 23.28 498 23.74 22.95 -.17 +5.8 Qwest 25 N CTZ 1.66 6.8 25.90 20.17 61 24.35 265 24.87 24.00 -.44 +7.6 Qwest 56 N CTAA 27.25 21.51 18 25.68 104 26.26 25.48 -.37 +3.9 Qwest57 n N CTDD 25.97 20.51 95 24.23 938 24.86 23.96 -.57 +5.9 Qwest56 n N CTBB 25.60 19.86 206 23.80 991 24.03 23.41 -.16 +5.7R -:R1 RCM n Q RCM 11.00 3.09 493 9.90 3188 10.06 9.06 +.69 +124.5 RBB Bcp n Q RBB .36f 1.3 33.62 21.26 27 28.65 255 29.30 28.06 +.36 +4.7 RBC Bear Q ROLL 48 156.43 106.68 73 150.64 379 155.90 148.71 -3.11 +19.2 RCI Hosp Q RICK .12 .4 12 34.84 23.65 19 30.81 156 31.31 29.25 -.02 +10.1 RCM Q RCMT 1.00e 23 7.50 4.63 6 4.75 36 4.86 4.70 -.09 -24.0 RELX plc s N RELX .54e 2.6 24.03 20.31 254 20.73 1338 21.74 20.70 -.51 -12.5 RF Inds Q RFIL .08 1.0 14 12.75 1.75 541 8.25 1500 11.00 8.15 -1.90 +205.6 RGC Res s Q RGCO .62 2.4 31 31.57 22.16 8 26.29 49 27.95 26.05 -.91 -2.9 RH N RH 30 164.49 67.72 1791 136.70 9011 140.66 122.16 +10.55 +58.6sRLI Corp N RLI .88 1.1 33 79.07 52.38 117 79.86 631 79.98 77.44 +1.57 +31.7 RLJ Ent rs Q RLJE 6.34 2.86 8 6.20 89 6.25 6.18 -.03 +68.5 RLJ LodgT N RLJ 1.32 5.9 15 23.97 18.68 1385 22.19 6430 22.54 21.77 -.26 +1.0 RLJ Lod pfA N RLJpA .49 1.9 28.85 25.23 8 26.29 179 26.37 26.26 +.03 -2.7 RMG Net h Q RMGN 2.73 .75 38 1.28 599 1.29 1.26 +.01 +56.1sRMR Gp h Q RMR 1.00 1.0 53 98.00 48.90 18 96.05 165 98.00 93.25 +.05 +62.0 RPC N RES .40 2.7 20 27.07 12.96 1777 14.92 7269 15.03 13.31 +1.63 -41.6 RPM N RPM 1.28 1.9 27 68.13 46.36 1250 67.39 5181 68.11 66.48 +.40 +28.6 RTI Surg Q RTIX 5.10 3.85 78 4.40 527 4.50 4.35 +7.3tRXI Phm rs Q RXII 7.70 1.29 49 1.29 175 1.54 1.28 -.21 -76.8 RYB Edu n N RYB 31.80 15.50 157 21.07 467 21.52 19.29 +1.17 +24.8 RaPhrm n Q RARX 17.90 4.78 181 12.99 1017 13.25 12.16 +.74 +52.8 RadNet Q RDNT 89 15.50 9.50 199 14.30 894 14.40 13.40 +.65 +41.6 RadaElc rs Q RADA 3.86 1.77 112 3.00 459 3.02 2.82 +.07 -2.6tRadcom Q RDCM 44 22.40 16.70 23 17.25 177 18.13 16.70 -.35 -13.1 RadiSys Q RSYS 1.73 .53 269 1.64 2069 1.65 1.57 +.07 +62.7 RadianGrp N RDN .01 12 23.49 14.06 774 20.62 4178 20.82 20.36 +.12 RadiantLog A RLGT 30 5.45 3.46 1108 5.15 2006 5.40 4.40 +.67 +12.0 RadLog pfA A RLGTpA 2.44 9.5 26.75 23.56 5 25.73 7 25.88 25.71 -.15 -.6tRadiusHlth Q RDUS 41.16 18.31 718 18.19 3989 19.03 18.05 -.45 -42.7 Radware Q RDWR 28.50 15.82 299 26.20 1295 27.21 26.11 -.94 +35.1 RafaelHl n A RFL 10.31 3.05 9 9.20 109 9.63 9.00 +.05 +87.8 RLauren N RL 2.50f 1.9 19 147.79 83.26 689 131.74 4445 135.66 129.87 +1.70 +27.1 RamacoRs n Q METC 9.35 3.81 158 7.80 492 8.24 7.35 +.41 +13.4tRambus Q RMBS 15.50 11.08 444 11.32 2578 11.67 11.08 -.26 -20.4 RamcoG N RPT .88 6.4 14 15.00 11.15 667 13.75 2857 14.04 13.51 -.07 -6.7 RamcG pfD N RPTpD 3.63 6.6 58.62 47.86 54.90 3 55.22 54.84 +.15 -4.8 RandCap Q RAND 3 3.50 2.05 2.40 1 2.40 2.40 -.13 -20.5tRandgold Q GOLD 2.00f 3.3 25 106.04 59.90 685 60.97 3221 62.51 59.90 -1.52 -38.3 RandBcp n Q RNDB 17.45 14.03 4 16.80 43 17.04 16.63 -.20 +9.4 RangeRs N RRC .08 .5 17 20.65 11.93 4292 15.72 28335 15.93 14.43 +1.09 -7.9 RngrEnS n N RNGR 15.70 6.88 11 8.26 55 8.53 8.15 -.23 -10.5sRapid7 n Q RPD 39.40 16.59 435 37.80 2856 39.40 36.11 -.85 +102.6 RaveRest Q RAVE 2.33 1.09 23 1.24 123 1.41 1.24 -.17 -15.2 RavenInds Q RAVN .52 1.1 1 49.80 28.90 132 48.05 615 49.15 47.10 -.35 +39.9 RJamesFn N RJF .88f 1.0 19 102.17 76.13 445 92.56 2321 93.34 91.04 +.38 +3.9 RayAdvM N RYAM .28 1.3 11 22.96 13.31 626 21.55 2543 22.07 20.67 +.88 +5.4 RayAdv pfA N RYAMpA 2.00 1.3 157.11 103.42 21 148.22 71 151.00 143.76 +1.72 +3.0 Rayonier N RYN 1.08 3.1 37 39.73 27.91 396 34.55 1938 34.81 34.17 +.58 +9.2 Raytheon N RTN 3.47 1.7 29 229.75 179.30 1096 203.16 5803 203.99 197.02 +2.78 +8.6 ReShape rs Q RSLS 39.00 .05 7930 .07 24216 .07 .05 +.01 -99.7 ReadIntlA Q RDI 12 17.50 14.37 40 15.85 128 16.10 15.75 -.13 -5.1 ReadgIntB Q RDIB 21 34.64 20.10 1 28.00 8 28.56 25.58 -.80 +21.7 RealGSol h Q RGSE 3.25 .30 1198 .37 8138 .41 .36 -.05 -74.9 RealNetwk Q RNWK 5.00 2.63 20 3.06 118 3.25 3.06 -.17 -10.5 RealityETF N DIVY .46p 28.89 25.69 13 27.03 79 27.11 26.65 +.17 +3.7sRltDvcDiv N LEAD 34.54 28.75 1 34.59 26 34.67 34.11 +.50 +8.3 RealDivc n N DFND 28.60 25.45 2 28.54 6 28.58 28.30 +.28 +4.7 RealDivG n N GARD 26.84 22.61 2 26.17 6 26.22 25.92 +.01 +4.7 Rl NxtEc n Q BLCN 25.05 21.69 16 23.38 160 23.58 22.90 +.28 -3.6 RealitCh n Q BCNA 24.47 20.01 2 20.69 5 21.09 20.26 +.04 -14.5tRealmTh n Q RLM 13.00 3.75 0 4.00 2 5.55 3.71 -1.55 -40.7tRealogy N RLGY .27p 1.3 12 35.00 19.71 12065 20.62 20993 21.41 19.71 +.38 -22.2sRealPage Q RP 83 63.75 38.40 1066 63.65 2835 64.80 60.70 +2.55 +43.7 RltyInco N O 2.53 4.4 32 60.05 47.25 2066 57.66 6889 58.70 56.96 -.48 +1.1sReataPh n Q RETA 91.91 19.31 213 92.06 1368 92.48 77.63 +7.99 +225.1 ReavesUtl A UTG 1.82 5.8 35.11 27.13 120 31.48 489 31.54 30.94 +.68 +1.7 ReavesU rt A UTGr .19 .09 .14 ReconTech Q RCON 5.36 .64 13 1.19 142 1.22 1.14 +.05 -8.5 RecroPhm Q REPH 13.05 4.78 163 8.56 949 8.64 7.54 +.41 -7.5 RedHat N RHT 81 177.70 104.51 2051 148.86 9038 152.99 145.17 +.84 +23.9 RedLionH N RLH 14.75 7.32 64 13.00 405 13.30 12.75 -.05 +32.0 RedRobin Q RRGB 22 70.10 36.20 205 38.20 1017 40.10 36.50 -1.80 -32.3 RedRkRs n Q RRR .40 1.4 36.99 22.47 2548 28.01 6557 30.81 27.55 -1.68 -17.0 RedViolt n Q RDVT 46.40 4.35 85 5.53 707 6.90 4.76 -.79 -88.1 Redfin n Q RDFN 31.50 16.69 1524 19.30 4523 20.06 18.51 -.43 -38.4 RedhillBio Q RDHL 11.49 4.30 107 8.08 400 8.11 7.05 +.68 +57.2 RedwdTr N RWT 1.20 7.3 12 17.50 14.29 733 16.42 3818 17.09 16.42 -.61 +10.8 Reeds A REED 3.50 1.30 14 3.00 189 3.25 2.95 -.20 +93.5 RegalBel N RBC 1.12 1.3 15 86.65 67.84 151 84.90 849 85.30 81.30 +1.80 +10.8 RgcyCtrs N REG 2.22 3.4 23 70.64 54.87 1225 64.65 5584 66.20 64.41 -.49 -6.5 Regenrn Q REGN 27 477.00 281.89 491 392.17 2631 400.00 382.44 -3.25 +4.3 RegnxBio n Q RGNX 58 85.10 23.25 1134 81.20 2672 83.45 71.30 +7.25 +144.2 RegHlthPr A RHE 3 1.03 .10 3697 .21 36819 .38 .12 +.07 +22.4 RegHlt pfA A RHEpA 2.72 103.0 22.40 1.25 5 2.64 48 2.67 1.40 +.99 -67.0 RegnlMgt N RM 13 37.21 21.50 57 30.36 205 32.89 29.65 -2.44 +15.4 RegionsFn N RF .56f 3.0 16 20.21 13.38 10900 18.97 54167 19.79 18.81 -.64 +9.8tRegions pfA N RFpA 1.59 6.3 25.89 25.19 23 25.24 117 25.26 25.19 +.04 -.4 Regns pfB N RFpB 1.59 5.9 29.72 26.40 14 26.79 108 26.98 26.62 +.06 -5.8 Regis Cp N RGS 22 22.40 12.72 238 21.13 1639 21.78 20.78 -.59 +37.6 RegulusTh Q RGLS 1.52 .17 460 .20 4253 .22 .19 -.02 -81.3 ReinsGrp N RGA 2.00f 1.4 13 165.12 130.59 340 146.17 1516 146.49 138.71 +4.88 -6.3 ReinsGp42 N RZA 1.55 5.7 29.27 26.54 18 26.98 67 27.19 26.75 +.14 -2.0 ReinsG56 n N RZB 1.44 5.6 29.16 25.33 12 25.74 51 25.77 25.62 +.07 -8.0 Reis Inc Q REIS .76 3.3 24.00 15.95 266 23.15 1218 23.40 22.90 +.25 +12.1 RelStlAl N RS 2.00 2.3 19 97.41 71.17 640 85.47 2463 87.07 83.12 +.20 -.4sReliantBcp Q RBNC .32 1.1 28 30.00 21.90 26 28.30 88 30.00 27.33 +.69 +10.4 Reliv In rs Q RELV 8.44 3.72 7 4.91 11 5.07 4.90 -.07 +2.9 RemarkHld Q MARK 15.10 2.73 193 3.25 686 3.34 3.07 +.07 -66.6 RemaxHld N RMAX .80 1.7 51 67.50 43.85 251 46.05 946 48.15 45.55 -1.90 -5.1 RenaisIPO N IPO .02e .1 31.67 26.10 1 30.71 7 30.80 30.08 +.60 +8.9 RenaisRe N RNR 1.32 1.0 141.77 116.50 170 132.74 1256 132.95 124.22 +7.23 +5.7 RenRe prE N RNRpE 1.34 5.5 25.96 23.45 7 24.51 66 24.82 24.37 +.03 -2.5 RenRe prC N RNRpC 1.52 6.0 26.05 25.05 0 25.19 30 25.34 25.16 -.05 -1.3 Renasant Q RNST .80 1.8 18 49.78 38.68 243 44.28 1769 46.02 43.61 -1.36 +8.3 ReneSola rs N SOL 3.79 2.12 37 2.21 175 2.30 2.18 -.09 -16.9sRenewEn Q REGI 5 28.15 9.50 519 27.20 7020 28.15 25.85 +1.00 +130.5 RenminTi rs Q ABAC 4.76 1.50 38 2.01 992 2.82 1.51 +.22 -31.9 RennFund A RCG 2.20 1.13 1 1.86 52 1.86 1.70 +.14 +23.7 Renren rs N RENN 3.19 .69 1349 1.83 25221 2.32 1.37 +.45 +93.7 RentACt Q RCII .32 2.2 25 14.94 7.22 1696 14.57 4244 14.81 14.55 -.16 +31.3sReplgn Q RGEN 58.50 29.56 575 58.97 2204 58.99 56.34 +1.42 +62.5 Replimun n Q REPL 23.55 14.03 105 19.34 497 20.95 16.26 -.63 +27.6 RepBncp Q RBCAA .97 2.0 19 50.70 34.24 21 48.50 74 50.05 48.05 -.64 +27.6tRepFBcp Q FRBK 52 9.75 7.20 78 7.25 521 7.50 7.20 -.23 -14.2sRepubSvc N RSG 1.50f 2.0 34 75.63 60.26 766 74.93 5739 75.63 74.18 +.27 +10.8 resTORbi n Q TORC 21.10 7.55 105 13.66 701 13.80 11.80 +1.89 -19.1sRschFrnt Q REFR 1.55 .60 121 1.41 937 1.55 1.20 +.23 +35.6sResMed N RMD 1.48f 1.3 55 114.10 75.28 580 114.23 3091 114.48 110.21 +2.19 +34.9 ResolEn rs N REN 38.64 23.64 294 33.91 1890 34.41 30.12 +3.28 +7.8sResoluteF N RFP 15.75 4.55 473 14.80 2005 15.75 13.95 +.55 +33.9 Resonant Q RESN 8.55 3.17 172 4.51 878 5.00 4.36 -.18 -39.6 ResConn Q RECN .52f 3.0 29 17.95 12.20 167 17.25 805 17.25 16.00 +.95 +11.7 RestBrnds N QSR 1.80 3.1 19 68.89 53.09 1462 58.29 9224 59.32 56.25 +1.78 -5.2 RestorRob n Q HAIR 11.95 1.45 221 2.96 2186 3.14 2.23 +.73 -35.7 RetailOpp Q ROIC .78 4.1 55 20.26 16.18 1004 18.80 3533 19.65 18.65 -.36 -5.8 RetailProp N RPAI .66 5.2 12 13.78 10.84 5463 12.75 16408 12.95 12.55 +.02 -5.1 RetailVal n N RVI 38.00 30.06 33.13 +2.3 RetoEco n Q RETO 12.75 3.13 22 4.40 106 4.50 3.60 +.58 -37.6 RetractTc A RVP 1.08 .55 41 .69 264 .71 .66 +.00 +1.6 Retrophin Q RTRX 33.00 20.09 405 29.06 1826 30.21 28.08 -.03 +37.9 RevGp n N REVG .20 1.3 16 33.15 12.73 536 15.46 3282 15.56 13.91 +1.50 -52.5tRevanceTh Q RVNC 37.45 23.35 1042 25.68 1659 27.80 22.25 -1.68 -28.2 RevenHo n Q RVEN 6.75 2.32 8 4.10 8 4.24 3.95 +.01 -11.5 Revlon N REV 27.90 14.00 176 22.85 558 23.20 20.25 -.25 +4.8 RevolutL rs Q RVLT 7.89 2.18 44 2.99 344 3.13 2.92 -.10 -9.1 ReWalkRob Q RWLK 2.00 .70 277 .94 750 1.05 .92 -.09 -14.5 RexAmRes N REX 10 96.62 70.48 30 77.27 118 78.33 75.46 +.28 -6.7 RexahnPh rs A RNN 3.19 1.23 38 1.69 563 1.78 1.62 +.07 -16.3 RexfordIR N REXR .64 2.0 54 32.91 26.32 390 31.60 2153 31.94 31.26 -.03 +8.4 RexfdIn pfA N REXRpA 26.41 22.53 24.78 5 25.10 24.76 +.42 -3.6 RexfInR pfB N REXRpB 1.47 6.1 25.15 22.33 1 24.24 12 25.02 24.24 -.29 -2.3 Rexnord N RXN 22 31.44 22.89 787 30.84 2849 31.05 28.69 +2.03 +18.5 Rexnrd pfA N RXNpA 66.44 52.97 201 64.99 506 64.99 61.12 +3.99 +11.1 RhythmP n Q RYTM 43 37.23 16.80 103 30.36 419 31.70 29.53 -.51 +4.5 RibbnCm n Q RBBN 8.36 4.97 133 6.67 1314 6.94 6.61 -.17 -13.7 RiceBran Q RIBT 3.46 1.04 153 3.06 627 3.15 2.90 -.01 +106.8 RichrdElec Q RELL .24 2.7 10.40 5.43 8 8.94 55 9.13 8.65 -.16 +32.6 RigelPh Q RIGL 4.71 2.28 1871 3.21 11422 3.32 3.06 +.01 -17.3sRigNet Q RNET 24.05 10.03 169 20.50 839 24.05 20.30 -.55 +37.1 RiminiSt n Q RMNI 10.40 .25 82 6.26 595 7.00 5.11 +1.13 -20.9sRingCentrl N RNG 98.15 38.45 579 95.70 2993 98.15 93.50 +1.80 +97.7 RingEngy A REI 17.35 10.11 405 11.27 2142 11.80 10.49 +.83 -18.9tRioTinto N RIO 2.27e 4.8 60.72 45.62 1459 47.45 11585 47.88 45.62 +1.18 -10.4 RiotBlck Q RIOT 1.00p 46.20 3.34 505 3.94 3814 4.65 3.61 -.36 -86.1 RiseEdCy n Q REDU 17 18.60 9.50 86 10.63 1034 11.14 9.80 +.49 -28.1 RitchieBr N RBA .68 1.8 43 38.77 24.08 242 37.89 1670 38.30 37.17 +.64 +26.6 RiteAid N RAD 1 2.80 1.23 4519 1.29 42142 1.35 1.24 -34.5tRittrPh rs Q RTTR 5.90 1.55 19 1.67 271 1.85 1.55 -.13 -49.2 RivrnOpp n N RIV 1.68 8.9 21.63 18.80 43 18.96 195 19.69 18.95 -.42 -5.3 Riv/Doubl n N OPP 19.76 17.12 28 17.43 155 17.68 17.43 +.02 -5.2 RivrvwBcp Q RVSB .14f 1.5 17 9.99 7.65 19 9.50 130 9.80 9.36 -.27 +9.6sRivrviewF n Q RIVE 14.50 13.10 1 13.91 29 14.55 13.50 -.14 +3.4tRoadrnTrn N RRTS 1 9.75 .78 5246 .83 8878 1.25 .75 -.22 -89.3 RobtHalf N RHI 1.12 1.6 26 79.91 44.72 1256 71.70 7032 73.08 70.92 -.71 +29.1sRocktPh n Q RCKT 25.77 3.84 461 24.44 1535 25.96 23.28 +1.29 +134.1 RockwlAut N ROK 3.68 1.9 28 210.72 155.81 1304 191.60 6355 191.91 183.51 +8.10 -2.4sRockColl N COL 1.32 .9 22 139.80 129.70 3340 141.49 8881 141.70 138.20 +3.23 +4.3 RockwllM Q RMTI 8.70 3.62 174 4.14 892 4.67 4.07 -.44 -28.9 RockyBr Q RCKY .48 1.7 19 33.45 12.95 44 28.55 215 30.50 27.85 -1.60 +51.1 RkyMChoc Q RMCF .48 4.7 11 12.60 10.06 6 10.25 20 10.50 10.25 -.15 -13.0 RogCm gs N RCI 1.57 14 54.95 43.11 246 52.21 1025 52.60 51.63 +.70 +2.5 Rogers N ROG 41 184.00 105.60 124 147.46 649 149.42 137.85 +9.59 -8.9sRoku n Q ROKU 72.18 15.75 4620 71.12 39542 72.18 64.80 +5.89 +37.4sRollins s N ROL .56 .9 78 63.98 42.82 877 63.42 3341 63.98 61.67 +1.89 +36.3sRoper N ROP 1.65 .5 33 312.38 234.41 292 310.83 2225 312.52 304.22 +6.81 +20.0 Rosehill n Q ROSE 10.84 5.55 28 8.25 143 8.44 6.83 +1.44 +5.0 RosettaStn N RST 17.49 8.71 239 16.71 796 16.75 14.77 +1.58 +34.0sRossStrs s Q ROST .90 .9 25 98.70 58.34 2901 96.79 13651 98.70 95.93 +.47 +20.6 Rowan N RDC .40 2.5 28 17.33 9.67 3597 15.89 17277 16.32 14.93 +1.03 +1.5 RBCda pfT N RYpT 1.69 35.33 27.94 1 30.00 7 32.94 30.00 -1.12 +.2 RoyalBk g N RY 3.92f 87.10 73.92 480 79.08 2959 79.72 78.58 +.47 -3.1 RBScotlnd N RBS 8.74 6.13 304 6.51 2373 6.65 6.44 +.10 -14.8tRBSct prS N RBSpS 1.65 6.5 27.63 25.33 37 25.52 240 25.78 25.33 +.31 +.3 RylCarb N RCL 2.80f 2.2 17 135.65 101.20 2507 129.29 8627 129.94 121.76 +4.93 +8.4 RoyDShllB N RDS/B 3.76 5.7 76.99 58.17 1166 66.52 7200 67.00 64.88 +1.13 -2.6 RoyDShllA N RDS/A 3.76 5.8 98 73.86 56.54 1858 64.48 11980 64.93 62.84 +1.12 -3.3tRoyGld Q RGLD 1.00 1.3 98.53 71.91 436 74.23 2800 75.73 71.91 +.17 -9.6 RoyceGVal N RGT .10e 11.73 9.91 6 10.50 71 10.53 10.39 +.05 -2.9 RoyceMC N RMT .63e 6.1 10.68 8.53 171 10.26 592 10.53 10.20 +.06 +8.7 Royce N RVT 1.22e 7.4 17.18 14.65 169 16.49 1013 16.92 16.47 +.09 +2.0 RubiconPrj N RUBI 4.20 1.48 266 3.84 1012 3.88 3.52 +.16 +105.3 Rubicon rs Q RBCN 9.46 6.76 1 8.63 10 8.97 8.63 -.14 +8.1tRubiusTh n Q RUBY 33.01 19.77 207 22.19 871 22.75 19.67 +1.26 -8.5 Rudolph N RTEC 15 34.55 22.25 227 24.70 1605 26.75 24.15 -.95 +3.3sRmblOn B n Q RMBL 10.83 3.53 132 10.70 902 10.98 9.15 +1.16 +106.0 RushEntA Q RUSHA .12p 26 55.40 37.95 113 40.94 956 41.88 40.38 +.24 -19.4 RushEntB Q RUSHB .12p 33 52.76 36.61 8 42.05 40 42.74 40.68 +.46 -12.8 RuthsHosp Q RUTH .44 1.5 28 33.95 18.50 176 29.85 1500 31.60 29.20 -1.55 +37.9tRyanair Q RYAAY 1.55e 1.6 127.61 94.25 695 95.98 2244 96.74 94.25 +.06 -7.9 Ryder N R 2.16f 2.8 19 90.26 65.65 540 78.29 2587 79.95 76.22 +1.96 -7.0 RyersonH N RYI 38 12.95 7.85 76 10.60 621 10.78 10.15 +.05 +1.9 RymanHP N RHP 3.40 3.9 19 90.02 59.48 249 87.85 1178 89.23 86.54 -.30 +27.3S -:S&P Glbl N SPGI 2.00 .9 31 217.31 152.14 1049 213.95 4243 214.04 206.36 +7.07 +26.3 S&T Bcp Q STBA 1.00 2.2 20 47.77 35.64 83 45.63 428 47.07 45.18 -1.17 +14.6 S&WSeed Q SANW 4.40 2.90 66 3.05 249 3.20 3.00 -.15 -21.8 SAP SE N SAP 1.31e 1.1 122.74 99.20 429 121.40 2749 121.83 117.58 +4.88 +8.0sSB FinGp Q SBFG .32 1.6 14 20.51 15.61 2 20.24 23 20.51 20.20 -.00 +9.5 SB FnGp pf Q SBFGP .65 3.2 21.10 14.93 20.08 +12.2 SB OneBc Q SBBX .30f 1.1 22 32.85 19.75 91 26.80 197 27.65 26.00 -.75 -.2 SBA Com Q SBAC 177.67 140.62 655 159.66 2800 161.65 157.41 +1.48 -2.3 SCANA N SCG .50 1.4 9 59.86 33.61 1139 35.47 6647 37.02 35.19 -1.13 -10.8 SCE TrV n N SCEpK 29.09 24.70 23 25.17 144 25.51 24.98 +.13 -4.8 SCE II prG N SCEpG 1.28 5.4 25.89 21.93 23 23.43 133 23.71 23.24 +.12 -3.1 SCE Tr pfH N SCEpH 1.44 5.6 28.49 25.05 9 25.55 44 26.34 25.41 -.30 -5.5 SCETr pfJ N SCEpJ 1.34 5.4 27.99 23.96 13 24.92 69 25.38 24.71 +.10 -3.4 SCE Tr pfL N SCEpL 1.25 5.5 25.65 21.75 92 22.88 304 22.97 22.43 +.49 -4.7 SEI Inv Q SEIC .60f .9 21 78.35 56.56 623 63.83 3138 64.21 61.23 +2.24 -11.2 SelasLf rs Q SLS 13.47 .80 210 1.14 1487 1.26 1.11 -.11 -85.5 SG Blck n Q SGBX 7.00 3.01 10 3.86 166 4.24 3.44 +.33 -35.5 SGOCO rs Q SGOC 2.29 .93 17 1.05 53 1.10 .95 +.01 -.9 SI Fincl Q SIFI .24 1.7 14 15.70 13.60 11 13.75 52 13.95 13.65 -.15 -6.5 SIGA Tc n Q SIGA 8.47 5.61 199 6.89 1481 7.99 6.70 -.36 +16.6 SJW N SJW 1.12a 1.9 21 69.29 51.26 77 59.61 463 61.00 57.49 +1.44 -6.6 SK Tlcm N SKM 28.97 22.66 391 27.46 2603 27.52 25.86 +1.65 -1.6 SLGreen N SLG 3.25 3.2 36 106.54 89.46 478 100.22 3591 102.53 99.23 -.69 -.7 SL Grn pfI N SLGpI 1.63 6.4 26.00 24.94 2 25.53 213 25.65 25.42 +.11 +1.8 SLM Cp Q SLM 16 12.46 9.65 3893 11.65 12030 11.93 11.48 -.06 +3.1 SLM Cp pfB Q SLMBP 3.32e 4.7 73.00 62.47 70.30 1 70.30 70.15 +.06 +2.3sSM Energy N SM .10 .3 31.56 13.55 1413 31.49 8840 31.95 28.87 +2.74 +42.6 SmartGlb n Q SGH 6 56.69 20.29 422 30.07 2047 31.16 28.66 -.47 -10.8 SMTC hg Q SMTX 3.18 1.27 30 2.70 121 2.90 2.58 +.10 +42.8 SORL Q SORL 3 8.45 3.70 42 4.16 417 4.58 4.06 -.30 -38.1 SP Plus Q SP 22 41.70 32.15 27 37.70 254 39.05 37.25 -.85 +1.6 SPAR Gp h Q SGRP 3.75 .90 10 .91 78 .95 .90 +.00 -25.8 SpdrDJIA N DIA 3.98e 1.5 265.93 219.58 3078 261.89 15837 262.47 257.82 +2.35 +5.9 SpdrGold N GLD 129.52 111.06 5375 113.02 23430 114.78 112.42 -.21 -8.6 SpdrStxx50 N FEU 1.24e 3.7 38.51 32.51 15 33.26 158 33.39 32.66 +.62 -7.4tSpdrNoANR N NANR 37.79 32.13 44 33.24 289 33.35 32.13 +.72 -6.3 SpdrLwCbn N LOWC 1.69e 1.9 96.40 85.58 0 91.21 26 91.21 90.32 +1.19 +1.6 SpdrEuro50 N FEZ 1.18e 3.1 44.23 36.77 3436 37.77 16401 38.09 37.00 +.84 -7.2tSpd MsciCh N XINA 26.62 17.74 1 17.86 54 18.18 17.74 -.29 -25.3tS&PEAsia N GMF 1.81e 1.9 116.07 93.69 15 96.35 265 97.16 93.69 +.44 -7.9 Spdr UKS N QGBR 1.33e 2.6 56.39 50.66 1 51.39 5 51.39 50.75 +.42 -4.6 Spd Spain n N QESP SpdrGermS N QDEU 1.17e 1.9 70.20 57.43 0 60.08 1 60.08 59.78 +.30 -8.3 SpdrJpnS N QJPN .85e 1.1 83.54 74.09 76.71 1 76.71 76.12 +1.03 -2.5 SpdrCdaS N QCAN 1.61e 2.7 62.76 56.36 0 58.72 4 59.01 58.14 +.39 -4.0 SpdrEuSmC N SMEZ 1.15e 1.9 69.46 57.42 8 59.97 18 60.22 59.05 +1.44 -6.3tS&PChina N GXC 1.31e 1.4 123.91 90.51 84 94.00 475 95.47 90.51 +.28 -12.3 SpdrWldQu N QWLD 1.30e 1.7 80.30 70.00 0 77.83 7 77.83 77.13 +.90 +3.2tSpdrEMQu N QEMM 1.31e 2.2 69.92 57.20 16 58.36 160 58.84 57.20 -.21 -9.5 SpdrEafeSt N QEFA 1.62e 2.6 68.94 61.72 20 63.39 93 63.40 62.14 +1.44 -2.5 SpdrGblDv N WDIV 3.11e 3.8 74.14 66.52 16 68.36 71 68.55 67.35 +1.12 -3.5 SpAcwiIMI N ACIM 1.50e 1.9 84.34 74.23 1 80.03 14 80.56 79.00 +.98 +1.5tSpdEMkt s N SPEM 42.47 33.13 583 34.13 3167 34.34 33.13 +.21 -10.5tSpdrEMDv N EDIV 1.68e 5.6 36.64 29.30 211 30.11 403 30.52 29.30 +.52 -8.4 SpdrGlbNR N GNR .93e 1.9 53.32 45.49 78 48.52 375 48.69 47.14 +1.03 -1.1 Spd IntMt n N IRV SpdrDJ RE N RWO 1.57e 3.2 49.49 43.96 121 48.53 476 48.94 48.24 +.19 -.7tSpdrEMSmC N EWX 1.00e 2.2 55.81 44.10 36 45.09 274 45.26 44.10 +.03 -13.3 SpdrIntDiv N DWX 2.22e 5.9 42.92 37.51 43 37.92 277 38.18 37.52 +.33 -8.0tSpdMS xUS N CWI .79e 2.2 42.01 35.85 133 36.63 694 36.75 35.85 +.54 -6.1 SpdrSPGbl N GII 1.63e 3.3 53.74 47.61 8 48.71 194 49.13 48.41 +.15 -6.0 SpdrIntRE N RWX 1.25e 3.2 42.54 37.90 220 38.71 1725 39.02 38.24 +.41 -4.4 SpdrIntlSC N GWX 3.63e 1.4 37.99 32.78 67 33.97 322 34.00 33.35 +.61 -4.3 SpdrWldxUS N SPDW .79e 2.6 33.84 29.49 611 30.24 2840 30.31 29.63 +.56 -4.6 SP Mid N MDY 2.94e .8 374.10 315.81 1537 373.41 5241 374.10 368.58 +3.95 +8.1 S&P500ETF N SPY 4.13e 1.4 291.74 248.02 53615 290.88 265059 291.27 286.98 +3.28 +9.0 SpdrRRtn N RLY .44e 1.7 27.62 24.96 8 26.05 72 26.25 25.74 +.23 -1.4 SpdrIncAll N INKM 1.08e 3.3 34.66 31.96 1 32.87 7 32.98 32.72 +.13 -2.3 SpdrGblAll N GAL 1.04e 2.6 40.37 36.67 2 38.45 44 38.54 38.00 +.37 +.5 SpdrSenLn N SRLN 1.96 4.2 47.69 46.74 1052 47.18 2984 47.20 47.09 +.11 SpdrUShBd N ULST .16 .4 40.82 40.15 7 40.28 45 40.31 40.27 +.01 +.2sSpdrCreEq N SYE 1.63e 1.2 80.98 70.27 1 81.00 4 81.17 79.91 +.94 +8.6 SpdrDblTac N TOTL 1.17e 49.56 47.11 306 47.31 3061 47.45 47.18 +.06 -2.7 SpdrValEq N SYV 4.21e 1.4 70.61 60.69 1 69.29 10 69.36 68.59 +.52 +4.6 SpdrGroEq N SYG 1.85e .7 86.17 73.80 2 86.03 5 86.03 84.73 +1.15 +8.3 SpdrBiot s N XBI .44e .5 101.55 78.46 2969 95.83 11103 97.17 95.03 -.58 +12.9sSpdr Div N SDY 3.80e 1.9 99.50 87.95 329 99.67 1613 99.67 98.53 +1.19 +5.5 SpdrGbDow N DGT 1.52e 1.8 91.75 79.52 1 85.57 3 85.57 84.33 +1.41 +.1 SpdrHome N XHB .15e .4 47.20 38.21 1683 40.37 13309 40.76 39.93 +.37 -8.8 SpdrS&PBk N KBE .53e 1.1 52.00 40.56 1242 48.61 7905 49.79 48.12 -.88 +2.7 SpdrS&PCM N KCE .91e 1.6 62.51 48.80 3 58.13 14 58.28 57.20 +.61 +.3sSpdrS&PIn s N KIE 32.35 29.12 126 32.40 1092 32.44 31.62 +.33 +5.5 Spd LgCap s N SPLG 34.25 29.06 550 34.19 2334 34.22 33.69 +.41 +9.2 SpdrLCpG s N SPYG 38.26 30.53 581 38.05 4161 38.15 37.40 +.54 +15.3 SpdrLCapV s N SPYV 32.54 28.45 600 31.41 1591 31.43 31.10 +.26 +2.4 Spd MidC s N SPMD 37.08 30.57 172 36.90 968 36.94 36.42 +.35 +10.6sSpdMCpG s N MDYG 57.10 47.79 111 57.14 410 57.23 56.33 +.57 SpdrMCpV s N MDYV 54.94 47.31 101 54.39 348 54.55 53.71 +.55 SpdrNY Tch N XNTK .41e .4 98.30 76.93 15 94.00 82 94.37 91.50 +1.88 +12.2 SpdrSemi s N XSD .16e .2 79.40 62.88 87 76.88 733 77.22 74.07 +.54 +10.1 SpdrSCp s N SLYG 70.00 53.67 129 69.47 1164 69.51 68.28 +.60 SpdrSCpV s N SLYV 71.23 58.57 107 69.64 663 69.91 68.90 +.11 SpdrRs3K s N THRK 36.46 30.80 340 36.36 3479 36.40 35.89 +.41 +9.5 SpdrWilRE N RWR 2.90e 3.0 97.69 81.59 105 95.84 2338 96.96 95.08 -.11 +2.3 SpdrShTTr N SPTS .27 .9 30.29 29.42 44 29.43 491 29.46 29.42 -.03 -1.5 SpFcStIn n N XITK 107.00 75.41 24 105.42 76 106.06 102.43 +2.39 +35.0 Spdr1500VT N VLU 4.85e 1.6 108.76 94.10 107.91 3 107.91 106.58 +.63 +5.8 SpdrScored N CBND .99 3.2 32.56 30.78 1 30.89 13 31.02 30.85 +.03 -4.2 SpdrIntCBd N IBND .14e .4 36.87 32.89 15 33.58 176 33.84 33.39 +.16 -5.0 SpdrIGFlt N FLRN .20 .7 30.85 30.62 659 30.75 4434 30.77 30.73 +.02 +.3 SpdrHYMu N HYMB 2.55 4.5 57.72 54.01 18 56.41 123 56.68 56.31 -.08 +1.3 SpdrWFPf N PSK 2.59e 6.0 45.37 41.81 48 42.96 510 43.07 42.80 +.16 -2.5 SpdrBarITB N BWZ .01e 33.49 30.76 18 31.19 88 31.38 31.03 +.10 -2.9 SpdrBarcCv N CWB 3.55e 4.2 54.99 48.86 2702 54.10 5206 54.17 53.02 +.92 +6.9 SpdrLTBd s N SPLB 28.77 25.87 82 26.30 503 26.36 26.09 +.22 -8.1 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 16 www.sunnewspapers.net The Sun/Saturday, September 15, 2018

PAGE 68

SpdrITBd N SPIB .92 2.8 34.63 33.07 1185 33.25 11374 33.31 33.23 -.04 -2.8 SpdrBarMBB N MBG .83 3.3 26.41 25.09 10 25.20 133 25.26 25.16 -.01 -3.2 SpdrEMBd N EBND 30.91 25.43 188 25.82 1083 25.90 25.50 +.17 -13.0 SpdrShTHiY N SJNK 1.58 5.7 27.99 26.94 713 27.53 5953 27.54 27.39 +.16 -.1 SpdrLehHY N JNK 2.30 6.4 37.35 35.26 10446 36.02 54926 36.03 35.77 +.26 -1.9 SpdShTBd N SPSB .40e 1.2 30.71 30.08 423 30.16 4382 30.18 30.14 -.01 -.9 SP IntTip N WIP .41e .3 60.27 51.62 26 52.14 647 52.45 51.70 +.24 -9.4 SPLIntTB s N BWX 29.72 27.20 95 27.47 645 27.64 27.42 +.03 -3.4 SpdrTrans s N XTN .25e .4 69.36 57.17 7 68.86 181 69.25 67.90 +1.35 +5.7 SpdrTelcm N XTL .68e .9 77.41 65.10 8 76.50 139 76.83 75.14 +1.22 +12.0 SpdrHCSv s N XHS .61e .1 76.34 56.18 21 75.61 29 76.09 74.60 -.30 +22.8sSpdrHCEq s N XHE 3.22e .1 89.07 61.75 80 88.54 587 89.07 86.86 +1.53 +37.5sSpdrSf&Sv s N XSW .19e .2 92.60 64.39 9 92.64 66 92.80 90.32 +2.30 +33.4 SpdrMLCrs N CJNK 1.01e 3.9 27.04 25.22 7 25.52 40 25.65 25.43 +.08 -4.0sSpdrAerDf s N XAR 1.70e 1.0 98.97 75.25 78 99.85 438 99.88 96.88 +2.93 +19.5 SpdAgBd n N SPAB 28.84 27.57 382 27.74 2192 27.80 27.71 -.05 -3.5tSpdrBarcTip N IPE 1.04e 1.8 57.11 54.55 275 54.55 650 54.84 54.52 -.23 -3.0 SprBl 1-3b rs N BIL 91.60 91.37 1126 91.51 4516 91.52 91.48 +.02 +.1 SpdLgTr s N SPTL 37.00 33.45 73 34.15 1020 34.44 34.06 -.16 -6.7 SpdrLehIntTr N ITE .74 1.3 60.49 57.94 36 58.23 240 58.45 58.22 -.20 -2.0 SpdrS&P RB N KRE .74e 1.2 66.04 50.76 5374 62.02 29567 63.66 61.34 -1.31 +5.4 Spdr1500MT N MMTM 1.61e 1.3 129.19 105.05 1 128.43 7 128.81 127.05 +1.62 +11.9 SpdDorWrF Q DWFI 26.00 23.22 10 23.57 43 23.60 23.38 +.12 -6.8 SpdrRetl s N XRT .49e .9 52.96 38.69 4465 51.78 21399 52.30 51.29 +.49 +14.6 SpdNuBMu s N TFI 49.38 47.52 756 47.63 3478 47.80 47.61 -.13 -2.7 SpdrPhm s N XPH 3.00e .7 49.97 38.71 40 48.38 197 49.51 48.29 -.64 +11.2 SpdrOGEx N XOP .73e 1.8 45.45 29.88 11593 41.33 62747 41.73 39.77 +1.38 +11.2 SpNuBST rs N SHM 48.88 47.51 297 47.81 1610 47.86 47.79 -.03 -.2sSpdrGendr N SHE 77.23 66.80 7 77.26 27 77.37 76.64 +.81 +9.0 SpdrOGEq N XES .49e 3.0 19.29 13.88 747 16.08 5187 16.18 15.33 +.80 -6.1sSpdR1KLVF N ONEV 77.65 68.57 3 77.77 5 77.77 77.27 +.45 +7.2 SpdrMetM N XME .24e .7 39.62 29.68 2146 33.88 9287 34.38 32.60 +.57 -6.8 SpdrR1KMo N ONEO 77.52 69.08 3 76.91 107 77.08 76.06 +.77 +5.8 SpdrR1KYF N ONEY 75.30 65.47 0 73.67 2 73.75 73.50 +.46 +5.1 SpdSPXHiD N SPYD 38.75 34.64 131 38.49 1072 38.54 38.15 +.36 +2.8sSpdrFosFFr N SPYX 71.08 60.28 2 70.64 30 71.09 69.82 +.69 +9.0sSpdrR1KLV N LGLV 5.40e 1.8 98.13 85.68 1 98.04 31 98.47 97.18 +.84 +8.3sSpdrUsaSt N QUS .54e 83.42 71.65 11 83.35 42 83.70 82.66 +.70 +7.9 Spd SP600 s N SLY 78.25 60.91 37 77.37 304 77.42 76.29 +.50 SpdrSPXBbk N SPYB .41e 68.19 56.41 6 67.03 23 67.12 66.50 +.47 +7.5 SpdrSCap n N SPSM 34.15 28.11 627 33.82 1796 33.93 33.44 +.23 +7.4 Spdr1-10Tip N TIPX .08e .4 21.00 18.41 16 19.00 329 19.07 18.99 -.05 -1.5 Spd 0-5Tip n N SIPE SpdrR2KLV N SMLV 2.16e 2.2 100.17 84.63 4 99.04 38 99.47 98.31 -.06 +8.4 SPI Eng rs Q SPI 2.61 .27 215 .31 1643 .38 .30 -.04 -52.1sSPS Cmce Q SPSC 99.66 45.02 145 100.31 659 100.68 94.70 +4.25 +106.4 SPX Cp N SPXC 15 39.28 24.48 157 34.65 923 34.85 33.34 +1.23 +10.4 SPX Flow n N FLOW 46 54.92 33.83 99 49.21 597 49.34 46.87 +2.01 +3.5 SRC Eng A SRCI 13 13.32 7.48 5478 8.63 20800 9.14 8.29 -.39 +1.2 SS&C Tch s Q SSNC .32f .6 36 60.97 37.45 1182 57.51 7297 58.27 53.70 +4.17 +42.1 SSLJ.cm n Q SSLJ 5.75 .56 214 .77 431 .86 .71 -.06 -78.1 SSR Mng g Q SSRM 19 11.44 7.64 497 8.71 2717 8.81 8.13 +.39 -.9tSTMicro N STM .40 2.2 20 26.43 17.43 3508 18.42 21752 18.94 17.43 +.08 -15.7 SVB FnGp Q SIVB 27 333.74 162.94 330 319.29 1543 327.65 314.03 -3.43 +36.6 SabanCap n Q SCAC 10.18 9.84 25 10.12 163 10.14 10.10 +2.1 Saban un Q SCACU 11.65 10.25 1 10.75 1 10.75 10.52 +.10 +2.2tSABESP N SBS .39e 6.8 11.96 5.66 2740 5.70 10975 6.14 5.58 -.40 -45.5 SabnR N SBR 2.34e 5.6 20 50.00 38.75 12 42.05 103 44.20 42.00 -.48 -5.7 SabraHltc Q SBRA 1.87e 8.1 11 23.83 15.78 1014 23.16 4498 23.68 22.94 +.03 +23.4 SabreCorp Q SABR .56 2.1 31 26.78 17.49 2203 26.13 7753 26.28 25.36 +.54 +27.5 SachemC n A SACH .44f 10.5 5.00 3.30 37 4.18 207 4.24 4.17 -.02 +6.1tSAExplr rs Q SAEX 3.69 .45 821 .43 2123 .63 .41 -.10 -80.4 SafeBulk N SB .04 1.5 4.00 2.51 209 2.61 1214 2.66 2.52 +.09 -19.2 SafeBlk pfC N SBpC 2.00 8.5 24.88 20.30 7 23.50 21 23.95 23.47 -.24 -1.7 SafeB pfD N SBpD 2.00 8.5 24.46 20.40 8 23.49 16 24.00 23.44 -.11 -.2 SafegdSci N SFE 14.40 9.85 199 9.95 522 10.35 9.95 -.25 -11.2 SafeInco n N SAFE .60 3.4 20.17 15.57 68 17.76 244 17.95 16.78 +.78 +.9 SaftyInsGr Q SAFT 3.20 3.3 25 99.70 70.45 30 96.35 203 98.45 94.30 -1.80 +19.8tSagaComm Q SGA 1.20 3.4 4 46.80 35.50 13 35.45 32 37.20 35.20 -1.85 -12.4 SageThera Q SAGE 195.97 59.57 222 148.37 1445 161.96 146.67 -12.57 -9.9 Saia Inc Q SAIA 40 87.05 55.16 150 81.40 1085 83.75 78.05 +2.55 +15.1sSailptTch n N SAIL 33.63 12.82 769 32.66 4349 33.63 31.38 +1.04 +125.2tStJoe N JOE 51 20.00 16.20 121 16.70 945 16.85 16.20 -.15 -7.5 SalemMda Q SALM .26 6.8 14 6.75 3.10 11 3.85 129 3.95 3.83 +.05 -14.4sSalesforce N CRM 158.78 92.11 4591 157.49 24490 158.79 148.00 +7.06 +54.1 SalMidMLP N SMM .68 6.8 12.20 8.53 62 10.01 396 10.25 9.99 +.03 -9.2 SalisbryBc Q SAL 1.12 2.7 16 51.80 34.65 1 42.00 2 42.90 41.50 -.05 -5.9 SallyBty N SBH 11 20.62 13.72 1948 17.86 9533 17.94 16.04 +1.64 -4.8tSJuanB N SJT .65e 12.3 11 10.54 5.30 143 5.30 829 5.65 5.30 -.27 -35.7 SanchezEn N SN 6.19 2.35 1477 2.50 10613 2.69 2.40 +.05 -52.9tSanchzM rs A SNMP 1.80 22.3 13.25 8.05 81 8.10 326 8.55 7.78 -.05 -27.0 SanderFm Q SAFM 1.28 1.2 8 176.43 95.97 725 104.37 2758 106.74 100.72 -1.15 -24.8tSandRidge N SD 21.90 11.20 660 11.02 4480 14.43 10.98 -3.23 -47.7 SandRMiss N SDT .22e 16.0 1 2.30 .73 40 1.40 268 1.42 1.35 +.02 +69.5 SandRMs2 N SDR .21e 16.0 1 2.00 .74 211 1.34 534 1.44 1.33 -.05 +57.5 SandRdgP N PER .50e 19.7 6 3.00 1.80 179 2.55 894 2.65 2.55 -.05 +24.4 SandstG g A SAND 5.64 3.52 1196 3.68 5829 3.93 3.67 -.16 -26.3 SndySpr Q SASR 1.12 2.9 17 43.87 36.41 90 39.19 550 39.70 38.74 -.08 +.4 Sanfilp Q JBSS .55a .8 25 79.37 54.32 40 72.99 231 74.15 71.66 -.28 +15.4 SangTher Q SGMO 27.50 11.30 1260 14.85 10465 15.00 13.85 +1.10 -9.5 Sanmina Q SANM 17 39.40 24.60 198 29.65 1163 30.10 29.45 +.05 -10.2 Sanofi N SNY 1.58e 3.6 50.65 37.43 1356 43.81 5150 44.40 42.22 +1.72 +1.9 Sanofi rt Q GCVRZ .60 .34 164 .54 570 .58 .53 +.01 +42.1 SantCUSA N SC .23e 6 21.81 13.99 823 21.51 4429 21.62 21.12 +.32 +15.5 SantFn pfB N SANpB 1.03 4.4 24.60 23.30 23.70 -1.7 Sapiens Q SPNS .20e 1.8 56 14.30 8.01 11.16 -3.1 SaratogaI N SAR 2.04 8.5 28.30 19.62 78 23.95 269 24.58 23.61 +.52 +7.1 SaratIn23 n N SAB 1.69 6.5 26.79 25.34 13 25.88 41 26.13 25.67 +.13 +.3 SareptaTh Q SRPT 176.50 42.35 1199 152.76 5889 156.17 137.01 +10.05 +174.6 Sasol N SSL 1.41e 3.7 39.73 26.92 100 38.11 1149 38.49 36.50 +.87 +11.4 SaulCntr N BFS 2.08 3.7 18 65.43 46.71 32 56.44 222 60.05 55.30 -3.37 -8.6 SaulCtr pfC N BFSpC 1.72 6.8 25.68 23.79 0 25.18 4 25.22 25.17 -.5 SaulCt pfD N BFSpD 23.98 22.83 2 23.20 13 23.48 23.00 -.30 +.2 Savara rs Q SVRA 17.19 6.81 113 11.59 676 11.84 10.53 +.38 -21.9 scPhrma n Q SCPH 18.17 4.10 11 5.14 41 5.26 4.95 +.03 -57.5 ScanSource Q SCSC 14 45.35 31.40 76 40.15 441 41.80 39.15 -.95 +12.2 Schlmbrg N SLB 2.00 3.3 37 80.35 59.25 7860 61.23 39525 61.60 59.43 +1.53 -9.1 Schmitt h Q SMIT 4.47 1.70 77 2.60 162 2.80 2.52 -.16 -5.3 SchndrNt n N SNDR .24 .9 30.52 22.75 365 26.82 2525 27.90 26.56 +.29 -6.1 Schnitzer Q SCHN .75 2.8 7 38.85 25.00 249 26.65 1463 27.35 25.58 +.20 -20.4 ScholRck n Q SRRK 27.02 13.09 80 24.94 432 26.99 22.19 +1.99 +60.9 Scholastc Q SCHL .60 1.4 47.77 33.51 67 42.87 469 43.68 41.74 +.39 +6.9 SchwUSMkt N SCHB .96e 1.4 70.86 59.81 569 70.63 2412 70.72 69.70 +.82 +9.5 SchwUSLgC N SCHX .98e 1.4 69.87 59.23 948 69.68 3889 69.76 68.73 +.83 +9.3 SchwLCGr N SCHG .63e .8 81.99 64.93 447 81.62 1516 81.87 80.34 +1.10 +15.4 SchwLCVal N SCHV 1.14e 2.0 58.00 50.71 578 56.64 1514 56.67 56.00 +.58 +3.6sSchwMCap N SCHM .59e 1.0 58.77 48.91 217 58.75 990 58.83 57.95 +.87 +10.3 SchUSSmC N SCHA .76e 1.0 78.34 64.17 908 77.69 2041 77.88 76.76 +.52 +11.4tSchwEMkt N SCHE .49e 2.0 31.08 24.33 1175 25.11 6769 25.34 24.33 +.16 -10.1 Sch 1000 n N SCHK 28.76 24.88 118 28.67 374 28.71 28.36 +.32 +9.2tSchEMLgC N FNDE .39e 1.4 33.13 26.91 230 27.59 1759 27.76 26.91 +.28 -7.0 SchIntSmCo N FNDC .55e 1.6 38.22 33.29 117 34.08 721 34.17 33.39 +.64 -5.2 SchIntLgCo N FNDF .61e 2.1 32.54 28.64 4304 29.27 5608 29.37 28.73 +.55 -3.7 SchUSSmCo N FNDA .36e .9 41.83 34.59 136 41.32 889 41.39 40.87 +.31 +9.0 SchUSLgCo N FNDX .54e 1.4 39.96 34.38 211 39.82 1394 39.85 39.32 +.43 +6.3 SchUSBrd N FNDB .61e 1.5 39.79 34.22 9 39.70 111 39.73 39.28 +.40 +6.5 SchwUSDiv N SCHD 1.13e 2.1 54.60 46.06 452 53.46 2507 53.49 52.94 +.50 +4.5 SchwIntEq N SCHF .71e 2.2 36.35 32.11 2415 32.91 13052 33.00 32.25 +.61 -3.4 SchwAggBd N SCHZ 1.09 2.2 52.67 50.07 559 50.35 2090 50.42 50.32 -.06 -3.2 SchwREIT N SCHH .89e 2.1 43.51 36.27 637 42.72 3130 43.19 42.34 +.01 +2.6 SchIntUSTr N SCHR .86 1.7 54.51 51.57 193 51.86 934 52.06 51.86 -.18 -2.7 SchSTUSTr N SCHO .35 .7 50.53 49.55 443 49.56 1364 49.61 49.55 -.04 -.9tSchUSTips N SCHP 55.97 54.02 663 54.05 1971 54.29 54.00 -.20 -2.5 SchwIntSC N SCHC .59e 1.7 39.15 34.39 431 35.40 1065 35.56 34.81 +.65 -3.4 Schwab N SCHW .52f 1.0 26 60.22 38.20 4478 51.16 28540 51.56 50.36 +1.00 -.4 Schwb pfC N SCHWpC 1.50 5.8 27.62 25.53 31 25.90 196 25.97 25.67 +.19 -3.6 Schwb pfD N SCHWpD 27.60 25.49 46 25.89 257 25.92 25.67 +.22 -4.1 SchwitMau N SWM 1.72 4.2 14 48.06 37.77 112 41.03 656 41.36 38.99 +1.00 -9.5 SciApplic N SAIC 1.24 1.6 18 93.31 60.21 474 79.53 5257 87.64 77.82 -10.33 +3.9 SciGames Q SGMS 62.80 25.30 1194 26.75 6794 28.50 26.05 -.40 -47.9 ScorpioB19 N SLTB 1.88 7.5 25.80 24.53 2 25.15 15 25.23 25.15 -.02 -1.2 ScorpBlk rs N SALT .08 1.2 8.85 6.50 221 6.75 1730 7.00 6.55 +.05 -8.8 ScorpioTk N STNG .04 2.1 3.73 1.80 1420 1.91 7493 2.03 1.82 +.05 -37.4 ScorpioT 20 N SBNA 1.69 6.9 25.03 23.40 1 24.67 6 24.69 24.30 +.22 -.8 ScorpT19 n N SBBC 25.89 24.62 1 25.23 14 25.25 25.15 +.03 -.7 Scotts N SMG 2.20f 2.9 18 110.12 72.67 468 76.64 2377 78.76 76.49 +.33 -28.4 ScrippsEW Q SSP .20 1.2 53 19.26 10.69 342 16.36 1761 16.50 14.77 +1.25 +4.7 Scynexis Q SCYX 2.50 1.05 147 1.27 607 1.35 1.25 -.03 -45.3 Sea Ltd n N SE 17.19 10.06 882 13.63 9825 14.20 12.13 +.14 +2.3 SeaChange Q SEAC 4.03 1.38 639 1.77 2181 1.79 1.62 +.06 -55.0 SbdCp A SEB 6.00 .2 12 4690.00 3525.00 0 3625.00 2 3690.00 3560.00 -48.94 -17.8 SeabGld g N SA 13.70 9.80 295 10.65 1229 11.25 10.45 -.25 -5.8 SeacstBkg Q SBCF 24 34.95 21.23 203 30.35 733 31.66 30.10 -1.04 +20.4 SeacorHld N CKH 59.00 38.57 83 49.45 490 49.89 48.48 +.60 +7.0 SeacrMar N SMHI 26.20 11.66 28 21.87 180 22.36 19.51 +2.02 +86.9 Seadrill n N SDRL 25.00 15.76 494 20.38 1801 20.70 18.75 +1.65 -3.0 Seadrill N SDLP .40 12.1 4.20 2.60 64 3.31 593 3.35 3.17 +.06 -9.6 SeagateT Q STX 2.52 5.2 12 62.70 30.89 4426 48.29 24357 51.43 47.20 -1.51 +15.4 SealAir N SEE .64 1.5 21 49.94 38.49 1211 41.60 6761 41.79 40.08 +1.35 -15.6 SeanrgM rs Q SHIP 1.66 .70 39 .89 189 .92 .86 -14.9 SearsHldgs Q SHLD 7.89 1.07 5714 1.25 17773 1.69 1.20 -.43 -65.1 SearsH wt Q SHLDW 2.30 .23 .45 +28.6 SearsH&O Q SHOS 3.95 1.38 31 3.15 150 3.25 3.00 +21.2 Seaspan N SSW .50 5.5 14 10.72 5.50 357 9.17 2613 9.44 8.94 +.10 +35.9 Seaspn pfE N SSWpE 2.06 8.1 26.30 23.33 17 25.40 98 25.70 25.10 -.21 +2.3 Seaspan 19 N SSWN 1.59 6.3 25.99 25.08 34 25.38 382 25.41 25.30 -.01 -.7 Seaspn pfD N SSWpD 1.99 8.0 25.48 23.44 14 24.97 69 25.25 24.87 -.33 +1.4 Seaspn pfH N SSWpH 25.57 22.84 57 24.62 291 25.25 24.62 -.64 +4.1 Seaspn pfG N SSWpG 25.99 23.09 23 25.50 132 25.67 25.22 -.17 +4.9 Seaspan n N SSWA 25.51 23.15 8 24.90 100 25.07 24.76 -.13 +2.4sSeaSpine n Q SPNE 16.45 8.76 44 15.89 337 16.51 14.89 +.79 +57.0sSeattGen Q SGEN 78.82 47.75 445 78.16 3458 78.82 76.57 +.71 +46.1sSeaWorld N SEAS 32.43 10.42 1668 31.97 8757 32.47 30.60 +.69 +135.6 SecndSight Q EYES 2.58 1.05 196 1.73 1248 1.75 1.60 +.02 -9.4 Secoo n Q SECO 15.48 6.61 282 13.92 1148 14.20 11.87 +1.29 +44.1 SecWkA A n Q SCWX 15.88 7.83 26 12.82 399 13.91 12.68 -.57 +44.5 SecNtl lf Q SNFCA .23t 3 5.52 4.05 4 5.35 66 5.45 5.10 +.23 +7.0 SelectBc lf Q SLCT 20 14.25 10.90 27 12.75 86 13.02 12.74 -.14 +.9 SelEngS n N WTTR 21.96 11.50 555 12.25 3311 12.92 11.57 +.42 -32.8 SelIncREIT Q SIR 2.04 10.2 17 26.26 17.90 235 20.06 1261 20.39 19.86 -.05 -20.2tSelIntCon n Q SIC 13.00 11.50 26 11.30 85 12.25 11.30 -.95 -10.7 SelMedHld N SEM 13 21.65 15.85 421 18.65 2527 19.05 18.10 -.40 +5.7 SelectaB n Q SELB 24.02 7.95 164 14.19 595 14.85 13.22 +.31 +44.6sSelectvIns Q SIGI .72 1.1 22 65.10 46.60 152 65.60 684 65.93 62.45 +1.25 +11.8 SelctIns 43 N SGZA 1.47 5.9 25.83 24.72 9 25.04 61 25.18 24.91 +.05 -.6 SemGroup N SEMG 1.89 8.1 30.95 20.20 828 23.20 3681 24.30 22.95 -.55 -23.2 SemiMfg N SMI 16 9.14 4.96 71 5.51 624 5.60 5.32 +.08 -35.6 SmLEDS rs Q LEDS 10.49 1.73 52 3.94 226 4.18 3.83 -.09 +5.6sSempraEn N SRE 3.58 3.0 19 122.98 100.49 2618 118.73 9259 127.22 116.08 +1.88 +11.0 Sempra pfA N SREpA 107.00 95.95 31 104.67 74 105.40 103.08 +1.54 +5.5 Semtech Q SMTC 73 60.05 31.30 417 59.50 2185 59.65 56.50 +2.75 +74.0sSendGrid n N SEND 38.66 17.50 959 36.21 3792 38.66 35.63 -.60 +51.1 SenecaB Q SENEB 35.95 27.00 31.90 0 31.90 31.90 +.15 -6.2 SenecaA Q SENEA 36.60 25.45 13 32.90 49 33.25 31.58 +.90 +7.0 SenesTc n Q SNES 3.87 .30 171 .70 956 .85 .70 -.12 -2.4 SenHous Q SNH 1.56 8.4 12 20.27 14.86 1087 18.65 4225 19.15 18.62 -.05 -2.6 SenHous 42 Q SNHNI 1.41 5.6 25.67 22.48 6 24.95 77 25.00 24.55 +.25 -1.3 SenHous 46 Q SNHNL 1.56 6.0 27.29 24.97 6 25.90 31 26.04 25.81 -.01 -3.6 Senmiao n Q AIHS 8.91 3.75 0 4.94 82 5.63 4.78 -.16 -12.6 Senomyx Q SNMX 1.71 .60 39 1.05 114 1.09 1.01 -.05 -19.2 SensataT N ST 18 57.40 44.93 50.49 -1.2 Sensient N SXT 1.32 1.8 25 80.98 65.56 271 75.14 1149 75.33 71.36 +3.14 +2.7sSensusHlt n Q SRTS 8.88 4.31 232 6.83 1606 8.88 6.80 -.59 +32.4 SentEn un Q STNLU 10.98 8.03 10.24 0 10.24 10.24 -.01 +2.7 SequansC N SQNS 3.65 1.44 132 1.62 677 1.64 1.60 -.01 -15.2 SeqentialB Q SQBG 3.03 1.36 78 1.78 302 1.81 1.75 +.02 SeresTh n Q MCRB 17.42 6.65 86 7.81 601 8.90 7.49 -1.13 -23.0 Seritage n N SRG 1.00 2.0 51.89 34.07 290 50.00 1111 51.49 49.28 -.75 +23.6sSeritge pfA N SRGpA 1.75 7.0 25.30 20.02 7 25.17 42 25.30 24.52 +.10 +3.4 ServiceCp N SCI .68 1.6 28 42.93 33.16 748 42.16 5152 42.26 41.21 +.47 +13.0 ServiceMst N SERV 35 62.27 43.75 1810 60.40 7180 60.57 56.73 +.91 +17.8sServcNow N NOW 206.30 110.17 1219 202.97 9262 206.30 195.29 +5.99 +55.7 SvcSource Q SREV 4.47 2.61 399 3.00 1758 3.06 2.88 -.05 -2.9 ServiFst s Q SFBS .44 1.1 20 44.95 33.20 113 41.67 483 42.95 40.56 -1.07 +.4 Servotr A SVT .16e 1.5 12.80 8.50 0 10.40 11 10.59 10.40 -.20 -6.6 SesenBio Q SESN 3.50 .62 1125 2.21 5948 2.43 2.15 +.01 +172.5 SevStars h Q SSC 7.00 1.31 938 4.95 13903 5.57 4.37 +.65 +7.4sSevernBc Q SVBI .12 1.3 42 9.50 6.70 5 9.30 32 9.55 9.00 +.15 +28.2 ShakeShk n N SHAK 78 70.12 30.52 590 57.20 3240 59.89 56.22 -.70 +32.4tSharingE rs Q SEII 28 12.40 2.10 7 2.23 121 2.50 2.10 -.18 -70.6 Sharps Q SMED 5.15 3.14 14 3.43 86 3.75 3.35 -.14 -16.1 SharpSprg Q SHSP 14.87 3.25 51 12.67 377 14.13 12.50 -.49 +187.7 ShawCm g N SJR 1.18 23.44 18.50 261 19.45 2360 19.49 18.98 +.50 -14.8 ShellMidst N SHLX 1.46f 6.8 18 31.19 19.42 863 21.54 3262 22.59 21.53 -.77 -27.8 ShndTele s Q SHEN .26f .7 41.80 29.93 212 38.80 851 38.95 36.30 +2.05 +14.8sSherwin N SHW 3.44 .7 36 471.63 338.45 387 467.98 2679 471.63 463.37 +5.46 +14.1 ShiftPixy n Q PIXY 6.35 2.00 135 3.83 1461 4.23 3.58 +.27 +33.0sShiloh Q SHLO 14 11.30 6.45 100 10.99 659 11.30 10.02 +.91 +34.0tShineco n Q TYHT 4.60 .83 101 1.02 997 1.05 .83 +.05 -55.7 ShinhanFn N SHG 50.37 36.35 69 38.11 574 38.88 36.87 +.70 -17.9 ShipFin N SFL 1.40 10.1 12 15.98 13.15 836 13.80 5271 14.15 13.55 -.05 -11.0sShire Q SHPG 1.06e .6 91 177.51 123.73 2142 177.30 5498 177.75 166.51 +11.01 +14.3 ShoeCarnvl Q SCVL .32f .8 27 45.00 17.94 215 40.57 1206 42.00 39.72 -.28 +51.7 Shopify n N SHOP 176.60 89.35 1239 154.77 6689 158.90 139.05 +14.13 +53.2 ShoreBcsh Q SHBI .32 1.7 19 20.09 15.74 12 18.35 44 19.16 18.35 -.37 +9.9sShotSpot n Q SSTI 62.25 10.59 254 62.81 1035 66.14 57.99 +4.73 +347.0 Shutterfly Q SFLY 100.34 39.76 386 73.25 2344 74.24 71.74 +.53 +47.2sShutterstk N SSTK 3.00e 45 55.60 32.50 212 54.09 842 55.76 53.25 +.72 +25.7 SibanyeG N SBGL .14r 5.7 5.59 2.02 3240 2.44 15616 2.60 2.36 -.08 -49.8 SiderurNac N SID 3.55 1.91 1156 2.04 9822 2.06 1.93 -.01 -16.7 SiebertFn Q SIEB .10a .6 21.61 3.60 54 17.39 490 20.80 16.50 +1.22 +28.8 SiennaBi n Q SNNA 26.00 12.77 72 16.11 388 17.18 15.71 -.33 -11.2 Sientra Q SIEN 26.79 8.79 208 24.58 1259 26.65 24.55 -.90 +74.8sSierraBc Q BSRR .64 2.1 17 31.19 24.32 143 30.61 268 31.19 29.87 +.25 +15.2 SierraMt n A SMTS 3.00 2.13 38 2.58 172 2.64 2.51 +.04 +4.0 SierOnc g n Q SRRA 4.09 1.45 393 1.79 2507 1.92 1.74 -.05 -52.0 SierraWr Q SWIR 21 23.50 15.10 337 21.65 2905 22.58 19.30 +2.00 +5.9 Sifco A SIF 7.95 4.80 1 5.05 2 5.25 5.00 +.08 -24.1 SifyTech Q SIFY .02e 1.0 2.10 .49 39 1.69 172 1.70 1.64 +.04 +64.6 SigmaL hn Q SGLB 4.48 .73 34 1.00 250 1.09 .98 -.05 -53.5 Sigmatr Q SGMA 12 11.61 5.26 15 6.40 93 7.24 6.30 -.72 -36.8 SignatBk Q SBNY .56p 161.92 108.89 731 119.66 2066 120.91 116.56 +.72 -12.8 SignetJwlrs N SIG 1.24f 1.9 77.94 33.11 1176 65.65 6143 65.86 62.94 +2.81 +16.1 SilganHld s Q SLGN .40 1.4 17 31.05 26.18 388 28.25 1260 28.37 27.08 +1.05 -3.9 SilcLtd Q SILC 1.00 2.7 17 77.95 32.00 27 37.48 126 39.62 36.91 -.20 -46.5 SilcnLab Q SLAB 87 110.70 73.75 200 94.65 1304 96.30 92.05 -.60 +7.2 SilicnMotn Q SIMO 1.20 2.2 20 61.85 42.57 239 53.41 1250 55.64 53.17 -.42 +.8 SilvrSun n Q SSNT .06e 4.84 2.90 2 4.25 20 4.56 3.60 +.28 +.4 Silvrbow n N SBOW 34.76 21.21 6 28.18 96 29.32 27.48 -.72 -5.2 Silvercrest Q SAMG .56 3.7 21 18.27 12.25 8 15.10 87 15.30 14.55 +.19 -5.9 SlvrcpMt n A SVM .02 52 3.29 2.12 198 2.62 1159 2.72 2.53 +.02 SimmnsFst s Q SFNC .60 1.9 20 33.45 25.80 422 31.55 1622 32.45 31.15 -.20 +10.5sSimonProp N SPG 8.00f 4.4 24 186.03 145.78 955 182.50 6507 186.03 180.37 +.81 +6.3 Simon pfJ N SPGpJ 4.19 6.0 77.98 66.50 1 70.18 3 70.99 69.46 +.65 -1.9sSimplyGd n Q SMPL 18.30 10.93 194 18.05 1718 18.30 17.77 +.02 +26.6 SimpsnM N SSD .88 1.1 41 78.36 45.84 164 77.76 698 78.24 76.51 +1.03 +35.4 Simulations Q SLP .24 1.2 42 23.95 14.25 54 20.00 174 20.75 20.00 -.35 +24.2tSina Q SINA 31 124.60 63.20 476 66.11 3612 67.79 63.20 +.34 -34.1 Sinclair Q SBGI .72 2.6 12 40.15 25.13 1168 27.80 7816 28.35 26.85 +.60 -26.6 SinoGlobl Q SINO 3.84 1.04 12 1.07 126 1.12 1.05 -.02 -58.2tSinopcShg N SHI 74.09 54.54 28 55.40 152 56.36 54.54 -.27 -2.8 Sinovac h Q SVA 8.75 6.06 16 7.40 141 7.45 6.99 +.34 -6.1 SiriusXM Q SIRI .04 .6 40 7.70 5.17 14010 7.13 69509 7.25 6.99 +.15 +33.0 Siteone n N SITE 83 95.49 51.73 187 90.87 1431 93.69 90.14 +.75 +18.5 SitoMobl rs Q SITO 8.60 1.37 473 2.34 974 2.37 1.86 +.45 -65.2 SixFlags N SIX 3.12 4.6 22 73.38 52.64 1074 68.41 6643 72.26 67.96 -3.40 +2.8 Skechers s N SKX 15 43.08 23.80 2048 27.21 16230 28.89 25.94 -1.02 -28.1tSkySolar Q SKYS 2.43 .70 26 .90 138 .90 .70 +.12 -40.0 SkyWest Q SKYW .40 .7 17 65.80 36.89 157 61.15 838 62.50 60.00 +.20 +15.2tSkywksSol Q SWKS 1.52f 1.7 18 117.65 83.05 2124 87.73 12947 89.23 83.05 +.25 -7.6 SleepNmbr Q SNBR 26 40.72 26.22 395 37.30 1995 37.96 34.11 +2.85 -.8 Smart&Fnl N SFS 25 10.00 4.45 503 6.45 1877 7.20 6.35 -.55 -24.6 SmartFn rs Q SMBK 20 27.69 19.49 8 24.02 82 24.50 23.55 -.06 +10.7tSmartSnd n Q SND 11.06 4.48 309 4.86 1755 4.94 4.48 +.19 -43.9 Smartsh n N SMAR 33.98 18.06 288 29.88 1647 30.48 27.65 +1.21 +53.2 Smith&N N SNN .61e 1.6 65 40.41 33.79 600 37.37 2033 37.43 36.39 +.92 +6.7 SmithAO s N AOS .72 1.2 31 68.39 56.30 707 59.36 4415 59.74 57.89 +.86 -3.1 SmthM hrs Q SMSI 3.41 1.00 113 2.35 427 2.41 2.28 -17.3 Smucker N SJM 3.40f 3.1 13 133.38 96.13 509 111.08 3563 111.21 108.08 +1.55 -10.6tSnapInc A n N SNAP 21.22 8.90 29865 9.29 167661 10.15 8.90 -.64 -36.4sSnapOn N SNA 3.28 1.8 18 187.83 141.63 591 186.42 3101 187.83 181.38 +5.82 +7.0tSocCapH n N IPOA 10.85 9.83 12 9.87 1813 9.93 9.83 -.04 -2.2 SocCapH un N IPOA/U 11.58 10.02 18 10.26 341 10.43 10.20 -.18 -3.2 SocilRltyA n Q SRAX 7.95 1.15 202 4.54 636 4.79 4.11 +.23 -19.6 SocQ&M N SQM .99e 2.2 25 64.20 40.91 772 45.90 5572 46.08 42.37 +2.33 -22.7 SocketM n Q SCKT 4.19 1.86 5 2.28 40 2.35 2.27 -.03 -36.3 SodaStrm Q SODA 50 143.20 57.60 292 142.87 1532 142.99 142.34 +.28 +103.1tSogou n N SOGO 15.50 7.21 1956 7.55 10262 8.10 7.21 -.21 -34.7 Sohu.cm h Q SOHU 70.86 26.70 36.26 -16.4 Sol-Gel n Q SLGL 12.23 6.03 42 7.43 223 7.80 6.77 -.04 -30.6 SolarCap Q SLRC 1.64 7.5 12 22.55 19.70 56 21.74 267 21.97 21.55 +.11 +7.6 SolarSCap Q SUNS 1.41 8.4 14 18.40 16.10 24 16.82 183 17.01 16.72 +.11 -5.3 SolarEdg n Q SEDG 20 70.74 24.70 740 42.15 3519 45.20 41.10 -.55 +12.3 SolarOilf n N SOI 23.98 12.97 264 17.03 1723 17.33 15.42 +1.74 -20.5 SolenoTh rs Q SLNO 3.70 1.32 8 1.95 152 2.34 1.82 -.30 +8.3 SolidBio n Q SLDB 54.84 6.83 149 49.42 1534 52.99 39.85 +9.52 +118.5 Solignx wt Q SNGXW .81 .40 .55 -32.0 Soligenix n Q SNGX 3.70 .91 70 1.49 962 1.58 1.37 +.02 -32.9 Solitario A XPL .81 .33 111 .37 726 .41 .34 +.01 -38.3 SonicAut N SAH .24 1.1 11 23.60 17.20 175 21.80 795 22.00 20.85 +.81 +18.2sSonicCorp Q SONC .64 1.7 24 39.75 22.91 923 36.78 6576 39.75 35.08 +.38 +33.8tSonicFdry Q SOFO 3.87 1.54 4 1.56 37 1.71 1.54 -.15 -48.2sSonocoP N SON 1.64f 2.8 24 58.08 46.55 355 58.38 1546 58.47 56.66 +1.41 +9.9tSonomaPh Q SNOA 5.92 1.47 20 1.51 296 1.85 1.47 -.34 -72.3 Sonos n Q SONO 23.60 15.51 1139 16.65 26855 21.38 16.50 -2.10 -16.4sSonyCp N SNE 58.10 36.25 1253 59.44 4222 59.51 56.48 +2.91 +32.2 Sophiris Q SPHS 4.05 1.80 137 2.65 1138 3.05 2.65 -.38 +16.7 SorrentoTh Q SRNE 22 10.65 1.68 3729 4.33 9407 5.55 4.10 -.63 +13.8 Sothebys N BID .40 .8 18 60.16 43.02 352 48.64 3557 49.60 47.27 +.81 -5.7sSotherlyH Q SOHO .50f 6.8 56 7.62 5.81 36 7.32 330 7.62 7.17 +.05 +13.5 SothrlyH pf Q SOHOB 2.00 7.8 27.32 24.75 25.78 4 25.85 25.72 +.08 +.5 SthrlyH pf C Q SOHOO 1.97 7.8 25.98 24.50 4 25.28 37 25.40 25.16 -.03 -.3 SouMoBc s Q SMBC .52f 1.3 17 41.49 31.30 11 38.82 59 39.80 38.40 -.88 +3.3 SoundFin Q SFBC .56 1.4 23 40.87 31.97 1 39.55 38 40.10 39.55 -.30 +16.2 SourcC N SOR 1.00 2.5 42.97 38.96 12 40.13 82 40.49 39.68 +.36 -1.5 SoJerInd s N SJI 1.12 3.2 36.41 25.96 675 35.36 3176 35.55 33.25 +1.86 +13.2tSouthState Q SSB 1.36f 1.7 23 94.50 79.85 93 81.50 642 81.70 79.85 +.25 -6.5 SthcrssEn N SXE 2.45 .43 127 .66 1075 .72 .61 +.04 -61.0tSCEd pfB A SCEpB 1.02 4.9 24.99 20.10 3 20.87 16 20.91 20.10 +.34 -9.3 SCEd pfC A SCEpC 1.06 4.9 25.25 20.30 4 21.83 12 22.25 21.44 +.42 -8.0 SCEd pfD A SCEpD 1.08 4.8 26.43 20.92 1 22.41 7 22.76 21.61 +.81 -7.0 SCEd pfE A SCEpE 1.20 4.9 27.56 22.73 24.40 27 24.79 23.56 +.52 -4.0 SouthnCo N SO 2.40 5.5 21 53.51 42.38 5350 43.90 29305 44.67 43.61 -.43 -8.7 SouthCo 75 N SOJA 1.56 6.0 27.52 25.60 78 26.17 357 26.24 26.00 +.22 -3.0 SouthCo ef N SOJB 26.25 23.71 49 24.66 216 24.72 24.46 +.16 -4.0 SouthCo77 n N SOJC 1.31 5.4 25.78 23.25 24 24.33 225 24.46 24.09 +.17 -4.4 SthnCopper N SCCO .23e .6 29 58.09 38.34 449 41.36 4906 42.34 39.18 +.92 -12.8 SthnFstBsh Q SFST 17 48.75 33.90 22 41.80 86 42.40 41.50 +1.3 SoNatBcVa Q SONA .32 1.9 32 18.24 15.11 49 17.22 182 17.69 17.15 -.25 +7.4 SsdeBTX Q SBSI 1.20 3.3 19 37.57 31.73 147 36.42 731 37.32 35.85 +.05 +8.1 SwstAirl N LUV .64 1.0 11 66.99 49.93 2913 62.43 19659 63.25 61.25 +.53 -4.6 SwtGas N SWX 2.08 2.5 25 86.87 62.54 175 82.13 1120 83.20 80.35 +1.76 +2.1 SwGA Fn A SGB .48 2.1 17 26.04 19.07 8 23.31 28 23.50 22.36 +.63 -2.9 SwstnEngy N SWN 6 6.72 3.42 13447 4.97 87635 5.14 4.77 +.14 -10.9tSparkEn s Q SPKE .72 8.7 17.15 7.95 108 8.35 534 8.45 7.95 +.20 -32.7 SparkEn pf Q SPKEP 2.19 9.0 27.49 21.90 7 24.45 43 24.49 23.85 +.18 -8.1 SprkNtSE wi A LOV 15.40 10.15 10 11.78 50 11.78 10.76 +.58 -6.9 SparkTh n Q ONCE 96.59 41.06 411 58.95 1831 62.00 58.01 -1.73 +14.6 SpartnMot Q SPAR .10 .7 27 19.45 9.35 84 15.20 1572 15.73 14.65 +.05 -3.5 SprtnNash Q SPTN .72 3.5 27.72 16.32 116 20.30 602 21.40 19.78 -.57 -23.9 Sparton N SPA 16 23.46 11.96 326 13.95 643 14.92 13.00 +.34 -39.5 SpdFosFr n N EFAX 77.82 67.78 1 69.00 5 69.34 67.94 +.93 -5.3 SpdDbShDu N STOT 49.93 47.00 3 48.73 40 48.88 48.60 -.07 -1.4tSpdEmFos N EEMX 76.80 59.99 0 61.41 5 61.50 59.99 +.21 -12.0 SpdDbEMk N EMTL 52.27 47.87 4 48.28 13 48.30 47.95 +.15 -4.2 SpecOpps N SPE 1.19e 2.3 16.20 14.48 5 15.05 25 15.16 15.03 -.07 +1.1 SpectraEP N SEP 3.06f 8.1 11 45.70 29.89 602 37.50 3420 38.20 37.28 -.23 -5.2 SpectrmB N SPB 1.68 2.0 15 126.66 60.13 82.53 -26.6 SpectPh Q SPPI 25.29 9.03 1438 19.58 6543 21.45 19.34 -1.79 +3.3 SpeedM N TRK .60 3.4 19 23.47 16.46 17 17.77 80 17.99 17.29 +.20 -5.8tSperoTh n Q SPRO 19.00 9.66 96 9.69 748 11.17 9.54 -1.32 -17.5 Sphr3D grs Q ANY 4.66 .13 413 .27 10716 .54 .24 +.01 -89.0 Spherix rs Q SPEX 2.42 .95 42 1.02 186 1.06 1.00 -.02 -27.1 SpinMedT n N FFIU 25.15 24.17 24.33 5 24.40 24.33 -.05 -2.0 Spire N SR 2.25 3.0 21 82.85 60.09 131 76.05 905 76.35 74.65 +.91 +1.2 SpiritAero N SPR .48 .5 19 105.20 74.05 858 87.51 4975 88.83 84.36 +2.70 +.3sSpiritAir N SAVE 21 49.50 32.99 680 49.20 4218 49.50 47.42 +1.61 +9.7 SpirMTA n N SMTA 11.19 8.90 198 10.71 1586 11.10 10.43 +.15 +17.4 SpiritRltC N SRC .50f 6.1 18 8.53 6.58 4181 8.22 19427 8.38 8.17 -.12 +6.9 SpiritR pfA N SRCpA 1.50 6.5 26.40 20.25 6 23.24 135 23.93 23.07 +.22 -6.4 SpirtTex n Q STXB 75 22.56 20.04 1 21.76 61 22.25 21.57 -.46 -.4 Splunk Q SPLK 130.00 62.39 981 125.37 7113 129.23 122.49 +.01 +51.3 SpokHldgs Q SPOK .50 3.3 34 18.85 13.75 103 15.15 363 15.43 14.83 -.10 -3.2 SportsWhs Q SPWH 13 6.99 3.66 451 6.15 1254 6.18 5.69 +.40 -7.0 Spotify n N SPOT 198.99 135.51 1126 180.63 5830 187.35 174.23 +2.83 +21.2 SpragueRs N SRLP 2.67f 10.0 18 29.00 21.80 20 26.65 95 26.65 25.58 +1.10 +10.1 SprBkPh n Q SBPH 18.93 10.81 33 12.15 313 13.40 11.86 -1.17 -9.6 Sprint N S 4 8.55 4.81 11485 6.35 50257 6.41 5.93 +.40 +7.8 SprottSilv N PSLV 6.77 5.00 411 5.11 2109 5.21 5.03 -.01 -19.4tSprottFoc Q FUND .61e 8.3 8.39 7.37 51 7.37 144 7.57 7.30 -.03 -6.9 SprottGold N PHYS 11.15 9.35 249 9.59 2049 9.75 9.55 -.04 -9.4 SprottPPP N SPPP 9.91 7.21 43 8.10 327 8.25 8.03 -13.3sSprouts Q SFM 29 29.67 17.55 1980 28.22 12806 29.67 27.48 -.30 +15.9sSquare n N SQ 92.92 26.67 7244 90.82 52914 92.92 87.79 +.85 +162.0sStaarSur Q STAA 51.40 10.75 903 50.30 3324 54.00 47.40 +1.75 +224.5 Staff360 rs Q STAF 5.70 1.14 27 2.22 199 2.30 2.13 +.03 -29.5 STAG Indl N STAG 1.39 4.9 38 29.07 22.42 603 28.39 2708 28.67 28.02 +.14 +3.9 STAG pfC N STAGpC 27.08 24.76 1 25.86 18 26.60 25.85 -.11 -1.2 StageStrs N SSI .20 10.4 3.25 1.60 104 1.92 435 2.03 1.92 -.05 +14.3 Stamps.cm Q STMP 26 285.75 160.00 354 227.50 1141 244.90 226.85 -15.50 +21.0 SP Matls N XLB .98e 1.6 64.17 55.21 4854 59.41 27718 59.87 58.41 +.43 -1.9sSP HlthC N XLV 1.01e 1.1 93.84 78.74 5929 93.53 37507 93.92 91.84 +.98 +13.1 SP CnSt N XLP 1.28e 2.3 58.95 48.76 8919 54.76 50368 55.11 54.24 +.39 -3.7sSP Consum N XLY 1.12e 1.0 117.74 88.91 3103 116.92 21333 117.74 115.56 +1.34 +18.5 SP Engy N XLE 2.04e 2.7 79.42 64.45 9494 74.26 56412 74.57 72.50 +1.46 +2.8 SPDR Fncl N XLF .46e 1.6 30.33 24.33 34144 28.23 189059 28.44 27.97 -.10 +1.1 SP Inds N XLI 1.12e 1.4 80.96 68.53 8479 79.07 44730 79.13 77.47 +1.48 +4.5 SP Tech N XLK .78e 1.0 76.03 57.57 9438 74.94 68684 75.27 73.41 +1.36 +17.2 SpdrRESel N XLRE 34.13 29.17 1828 33.58 8125 33.96 33.38 +.14 +1.9 SP Util N XLU 1.55e 2.9 57.23 47.37 13067 54.30 50629 54.61 53.84 +.20 +3.1sStd AVB n Q STND 39.45 29.97 13 32.72 96 39.45 31.00 +1.72 +5.4sStdMotor N SMP .84 1.6 30 52.20 40.56 48 51.69 268 52.20 50.02 -.09 +15.1 Standex N SXI .72 .7 35 114.20 89.40 26 109.30 161 111.15 107.70 +.20 +7.3 StanBlkDk N SWK 2.64f 1.8 21 176.62 130.56 1582 148.34 6474 149.40 140.16 +9.14 -12.6 StanB&D 52 N SWJ 1.44 5.7 26.10 24.88 46 25.14 183 25.44 25.02 -.15 -.3 StanBlD un N SWP 128.00 104.21 23 111.91 149 112.50 109.27 +3.42 -8.8 Stantec g N STN .55 15 29.25 24.05 11 24.95 50 25.40 24.95 -.30 -10.7 StarBulk rs Q SBLK 14.60 8.62 159 12.36 1285 12.54 12.06 +.33 +9.8 StrBlk22 n Q SBLKZ 2.08 8.2 26.00 23.58 0 25.43 19 25.60 25.27 -.17 +.4 StarGas N SGU .47f 4.9 15 11.35 8.74 96 9.68 423 9.85 9.48 +.08 -10.0 StarsGp g Q TSG 38.95 16.68 2914 25.10 11107 25.35 23.33 +.80 +7.7 Starbucks s Q SBUX 1.44f 2.6 25 61.94 47.37 6417 54.75 39647 55.57 54.33 -.11 -4.7 Starret N SCX .40 6.5 20 9.40 5.80 3 6.20 44 6.35 5.88 +.10 -27.9tStartek N SRT 41 14.27 5.35 124 5.72 588 6.13 5.35 -.30 -42.6 StarwdPT N STWD 1.92 8.6 12 23.04 19.47 1345 22.31 7235 22.59 22.21 -.02 +4.5 StatAutF Q STFC .40 1.3 34.31 23.32 13 31.38 101 31.58 29.56 +.49 +7.8 StateBkFn Q STBZ .80 2.5 20 35.99 26.26 120 31.50 1144 32.59 30.99 -.95 +5.6 StateStr N STT 1.68 1.9 14 114.27 82.43 2300 87.29 11335 87.71 86.16 +.91 -10.6 StateSt pfC N STTpC 25.57 24.01 25 24.74 98 24.80 24.56 +.14 -1.8 StateSt pfD N STTpD 28.96 26.00 37 26.60 229 26.72 26.34 +.25 -3.1 StaStCp pfG N STTpG 28.45 25.50 21 25.93 120 25.94 25.72 +.13 -4.4 StateSt pfE N STTpE 26.96 25.47 50 25.84 222 25.84 25.63 +.16 -2.3 Statoil ASA N STO .92e 3.4 27.35 18.88 27.14 +26.7 StealthGas Q GASS 15 4.70 3.09 27 3.67 156 3.67 3.54 +.12 -15.8 SteelCon Q STCN 2.90 1.49 36 2.05 130 2.08 1.95 -.02 -17.7 StlDynam Q STLD .75 1.6 14 52.10 32.20 1615 46.82 6730 47.72 45.01 +.11 +8.6 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 15, 2018

PAGE 69

SteelPtrs N SPLP 1.50 8.9 8 20.70 15.90 4 16.80 23 16.95 16.40 +.08 -14.1 SteelPr pfA N SPLPpA 23.22 19.75 13 22.65 70 22.72 21.97 +.05 +7.0 Steelcse N SCS .54f 3.5 15.90 13.10 329 15.40 2357 15.45 14.95 +.35 +1.3 SteinMart s Q SMRT .30 14.4 4.04 .48 143 2.09 1237 2.20 2.02 -.07 +80.2 StellrAcq n Q STLR 11.00 10.00 101 10.50 107 10.54 10.50 +2.8 StellusCap N SCM 1.36 10.0 10 14.29 11.07 65 13.66 384 14.00 13.51 +.07 +4.0 StellCap22 N SCA 1.44 5.7 25.60 24.78 0 25.34 3 25.34 25.18 +.04 +.1 StemlineTh Q STML 20.55 9.25 142 17.00 611 17.35 15.60 +1.15 +9.0 Stepan N SCL .90f 1.0 22 90.96 68.09 79 89.74 323 90.24 86.44 +1.84 +13.6 Stericycle Q SRCL 76.73 56.64 1126 61.87 3815 62.36 59.96 +.05 -9.0 Stericyc pf Q SRCLP 5.25 11.5 65.00 43.93 117 45.59 894 47.14 44.08 +.27 -13.9 Steris plc N STE 1.36f 1.2 29 117.48 82.88 471 115.25 1412 115.62 112.55 +1.93 +31.8 SterlingBc N STL .28 1.3 13 26.50 21.48 1721 22.20 7312 23.30 21.95 -.70 -9.8sSterlBc pfA N STLpA 26.85 25.65 2 26.72 40 26.85 26.55 +.07 +1.5 SterlBcp n Q SBT .04 .3 14.98 10.95 169 12.69 513 13.33 12.38 -.1 SterlCons Q STRL 19 18.90 10.74 78 14.06 927 14.49 14.00 +.04 -13.6 SMadden Q SHOO .80 25 58.95 37.25 262 55.95 1159 57.40 55.30 -.10 +19.8 Stewrdshp Q SSFN .12 1.1 14 12.75 8.75 2 10.55 33 11.09 10.55 -.45 +2.9 StewInfo N STC 1.20 2.7 24 47.37 35.35 62 45.10 385 45.45 44.83 +.34 +6.6 StifelFin N SF .48f .9 17 68.76 46.23 293 55.60 1322 56.16 54.25 +1.44 -6.6 Stifel pfA N SFpA 1.56 6.1 27.73 24.50 5 25.66 35 25.87 25.60 +.09 -5.2 Stif 47 ef N SFB 26.20 23.25 11 24.72 61 24.76 24.37 +.26 -.8sStitchFix n Q SFIX 49.21 14.48 3780 49.33 14388 49.85 43.04 +4.59 +91.0 StockYBc s Q SYBT 1.00f 2.7 19 41.90 33.00 24 37.55 189 38.99 37.20 -1.00 -.4 StoneHEM N EDF 2.16 16.0 17.31 12.80 70 13.53 541 13.70 13.27 +.37 -15.0tStonHEmM N EDI 1.81 14.3 16.45 12.58 64 12.66 309 12.87 12.55 +.16 -18.7 StoneCastle Q BANX 1.52 6.8 17 24.92 20.00 2 22.35 21 22.81 22.15 +.14 +11.0 StoneMor N STON 1.32 31.1 7.20 3.44 60 4.25 244 4.60 4.25 -.23 -35.2 Stonerdg N SRI 20 37.69 16.60 368 28.43 917 28.82 27.53 -.11 +24.4 StoreCap N STOR 1.32f 4.6 25 29.52 22.51 1006 28.68 5178 29.11 28.46 -.16 +10.1sStrataS rs Q SSKN 3.70 1.06 971 3.49 3929 3.75 2.83 +.64 +183.7 Stratasys Q SSYS 26.17 17.17 283 22.99 1691 24.00 22.69 -.11 +15.2 StratEdu Q STRA 2.00f 1.4 41 138.97 77.69 126 138.22 617 138.42 132.08 +5.27 +54.3 StratALL36 N GJT .29 1.4 21.85 19.60 1 21.25 4 21.68 21.12 -.10 +6.3 Strat D35 N GJP .74 3.2 23.69 22.02 22.76 1 22.82 22.73 -.01 -.8 StratGS33 N GJS .32 1.5 21.52 19.35 1 21.48 1 21.48 21.39 +.12 +6.1 StratNWS95 N GJV 1.75 6.7 26.72 25.05 0 26.15 2 26.35 26.15 -.01 +1.1 StratPG34 N GJR .27 1.2 23.46 21.17 22.41 1 23.30 22.45 +.05 +1.8 StratUSM N GJH .64 6.4 10.95 9.37 0 9.95 8 9.99 9.82 -.04 -1.0sStratWMT N GJO .22 .9 23.36 21.77 1 23.37 1 23.37 23.34 +.09 +5.0 Strattec Q STRT .56 1.7 18 49.20 29.70 4 33.40 34 35.77 32.00 +.14 -23.3 StratusPrp Q STRS 1.00e 56 35.90 27.25 11 31.70 56 33.80 29.57 +1.70 +6.7tStreamHlth Q STRM 2.82 1.00 164 1.14 660 1.38 1.00 +.04 -32.5tStrgbrBio n Q SBBP 9.25 4.30 508 4.20 1831 5.15 4.10 -.80 -42.1 Stryker N SYK 1.88 1.1 29 179.84 138.94 1334 170.50 7210 173.78 169.73 +.75 +10.1 SturmRug N RGR 1.36f 2.0 23 69.20 43.00 280 67.60 1203 68.85 66.28 -.15 +21.0 SubPpne N SPH 2.40 10.4 33 27.05 21.85 166 23.15 858 23.19 22.57 +.49 -4.4 SumitMitsu N SMFG 9.67 7.43 623 7.86 3979 7.87 7.72 +.11 -9.6 SummerInf Q SUMR 2.06 .72 88 1.64 437 1.84 1.51 -.13 +9.3 SumFWV Q SMMF .52 2.1 12 28.16 21.78 8 24.25 46 24.83 23.99 -.06 -7.9 SummitHtl N INN .72 5.4 13 16.39 12.77 453 13.44 1850 13.66 13.27 -.14 -11.8 SummtH pfD N INNpD 1.61 6.6 27.58 23.50 3 24.50 8 25.20 24.50 -.50 -3.9 SumHP pfE N INNpE 26.25 22.82 3 24.01 159 24.50 23.93 -.19 -6.5tSumtMtls n N SUM .29t 18 34.06 18.73 4520 19.04 22189 20.61 18.47 -1.64 -39.4 SummitMP N SMLP 2.30 14.2 22.95 13.10 170 16.15 548 16.50 15.80 -.20 -21.2tSumtSem n Q WISA 5.00 4.02 28 3.96 133 4.77 3.58 -.59 -15.8 SmtStB s Q SSBI .48 3.1 22 16.10 12.14 3 15.40 10 15.75 15.35 -.10 +22.2 SumTher n Q SMMT 16.86 1.94 169 2.28 382 2.34 2.10 +.08 -79.4 SunCmts N SUI 2.84 2.8 103.74 80.12 485 101.93 2888 103.52 100.61 +1.14 +9.9 SunHydrl Q SNHY .36 .7 47 70.83 45.44 99 53.46 560 53.82 50.49 +3.22 -17.4 SunLfFn g N SLF 1.90 44.50 38.10 265 38.79 1679 38.99 38.25 +.24 -6.0 SunCokeE N SXC .99e 6 14.32 8.36 260 11.26 1509 11.64 10.77 +.02 -6.1 SunCokeEn N SXCP 1.60m 10.3 9 21.95 14.70 22 15.50 212 15.69 15.13 +.15 -11.2 Suncor g N SU 1.44 42.55 31.33 2516 38.25 15902 39.50 37.73 -.78 +4.2 SundEng n Q SNDE 9.59 3.83 0 5.30 23 5.60 4.90 +.14 -10.8tSunesisP rs Q SNSS 7.69 1.82 133 1.84 418 2.18 1.80 -.32 -50.1 SunlOnl n N STG 14.08 5.05 114 6.25 421 6.68 5.76 +.24 -43.7 SunLink A SSY 2.08 1.22 7 1.30 11 1.41 1.29 -.08 -18.2 SunocoLP N SUN 3.30 11.8 7 33.11 24.46 332 27.87 1545 27.98 27.05 +.94 -1.9 SunOpta Q STKL 9.65 6.27 154 7.40 792 7.55 7.15 -.05 -4.5 SunPower Q SPWR 10.00 6.36 1168 6.70 6905 6.98 6.37 +.33 -20.5 Sunrun n Q RUN 12 16.45 4.21 923 13.13 8260 13.38 11.91 +.87 +122.5 SunstnHtl N SHO .20 1.2 19 17.60 14.09 875 16.62 4223 16.75 16.43 -.05 +.5 SunstHt pfE N SHOpE 27.22 24.65 0 26.26 4 26.35 26.19 +.22 +.5 SunstHt pfF N SHOpF 1.61 6.4 26.63 23.60 25.20 1 25.20 25.20 +.05 -2.6 SunTrst N STI 2.00f 2.9 13 75.08 53.11 4957 68.59 23470 74.63 67.61 -5.56 +6.2tSunTr pfA N STIpA 1.50 6.5 25.83 22.97 16 23.00 141 23.24 22.94 +.01 -6.5tSunworks n Q SUNW 1.88 .53 52 .56 589 .69 .53 -.14 -46.6 SuperCom Q SPCB 4.95 1.53 57 1.77 257 1.88 1.74 -.10 -54.7 SupTech rs Q SCONW 14.90 1.47 28 2.15 225 2.36 2.08 -.15 -80.3sSupDrillg A SDPI 2.97 .65 145 2.72 1223 2.97 2.47 +.29 +85.0 SupEnrgy N SPN .32 3.5 12.73 7.66 2712 9.21 13991 9.47 8.13 +1.06 -4.4tSupGpCos s Q SGC .40f 2.1 17 28.85 18.00 9 18.80 51 19.87 18.00 -.03 -29.6 SuperiorInd N SUP .36 2.0 28 22.95 12.70 135 18.40 848 19.40 18.10 -.50 +23.9 Supernus Q SUPN 30 61.25 33.30 596 48.05 3410 49.55 46.70 -.15 +20.6 Supvalu rs N SVU 16 32.40 13.60 301 32.23 2086 32.30 32.15 +.02 +49.2 supprt.cm rs Q SPRT 3.15 2.22 24 2.73 144 2.84 2.73 -.05 +12.8 SurfaceOn n Q SURF 18.18 8.64 82 10.60 379 10.84 9.68 +.35 -20.5 SurgPtrs n Q SGRY 19.95 7.10 151 15.05 853 15.85 15.00 -.35 +24.4 Surmodic Q SRDX 82.35 25.00 67 80.10 352 81.11 77.75 +.55 +186.1 SuthrlAs n N SLD 1.60f 9.4 35 17.30 13.55 39 16.95 217 17.05 16.85 +11.9 SuthrAsM23 N SLDA 1.75 6.7 26.58 24.58 1 26.16 7 26.26 26.01 -.14 +2.0tSwEBioFu23 N FUE 8.34 5.58 5.58 0 5.58 5.58 -.42 -20.3 SwEGrain23 N GRU 3.89 3.22 4 3.24 8 3.42 3.23 -.09 -3.1 SwRCmETR N RJN 3.72 1.87 1 3.26 68 3.32 3.23 +.07 +16.8 SwRCmMTR N RJZ 9.20 7.45 1 7.59 11 7.63 7.54 -.03 -15.0 SwLgCap22 A EEH 20.52 18.14 20.43 +4.4tSwRCmATR N RJA 6.48 5.71 37 5.70 791 5.82 5.70 -.07 -5.0 SwERCmTR N RJI 5.96 5.00 57 5.41 555 5.52 5.41 -.01 +.2 SwisHelv N SWZ .64e .2 13.74 12.01 222 13.39 588 13.46 13.07 +.31 +4.9 Switch n N SWCH .03e 20.45 10.00 995 11.11 3982 11.46 10.71 +.20 -38.9 SykesEnt Q SYKE 57 32.15 25.90 92 30.57 528 30.84 29.54 +.88 -2.8 Symantec lf Q SYMC .30 1.5 9 34.20 17.81 3557 20.03 23544 20.31 19.64 +.20 -28.6 Synacor Q SYNC 2.90 1.35 59 1.80 278 2.00 1.80 -.13 -21.7 Synalloy Q SYNL .13m .6 24.80 10.65 12 22.40 56 23.00 21.68 -.30 +67.2 Synaptics Q SYNA 55.25 33.73 316 45.95 2168 46.95 44.13 +.26 +15.0 Synchrony N SYF .84f 2.6 12 40.59 28.46 3276 32.59 19558 32.71 31.73 +.86 -15.6 SyndaxP n Q SNDX 15.20 6.10 357 6.93 1441 7.34 6.32 -.11 -20.9 SyneosH h Q SYNH 59.45 31.10 480 48.65 1914 49.95 46.20 +2.10 +11.6 SynrgyPh Q SGYP 3.57 1.43 1755 1.69 8190 1.74 1.65 -.02 -24.2 Synlogic rs Q SYBX 23.00 7.27 170 12.38 630 13.08 11.50 -.59 +27.6tSynnex N SNX 1.40 1.5 12 141.94 93.77 413 95.95 1409 96.54 93.77 +.57 -29.4sSynopsys Q SNPS 51 103.00 78.66 689 102.72 5650 103.40 101.33 +.67 +20.5 SynovusFn N SNV 1.00 2.1 17 57.40 41.70 1252 48.07 6135 49.83 47.73 -1.52 +.3sSyntel Q SYNT 15.00e 20 41.05 17.97 312 40.92 1826 41.05 40.86 +.20 +78.0 Synthes rs Q SES 4.71 2.00 14 2.17 65 2.40 2.06 -.07 -23.6 Sypris Q SYPR .08 5.9 1.90 1.25 58 1.36 87 1.50 1.36 -.14 -1.4 SyrosPhar n Q SYRS 17.89 6.30 87 12.40 382 12.62 11.65 +.44 +27.4 Sysco N SYY 1.44 2.0 29 75.98 52.18 3355 73.54 21354 75.72 73.01 -1.16 +21.1 Systemax N SYX .22 .6 34 47.75 23.71 54 35.30 329 36.99 35.09 -.76 +6.1T -:sT-MobileUS Q TMUS 27 68.71 54.60 3152 68.25 15967 68.71 64.59 +3.86 +7.5tTAL Educ s N TAL 47.63 24.86 6287 25.47 30758 26.99 24.86 -1.60 -14.3 TAT Tch h Q TATT .34e 4.9 16 11.65 6.40 7 6.90 42 7.10 6.45 +.40 -34.3 TC PpLn N TCP 2.60 7.6 11 57.08 22.64 241 34.34 1359 35.71 33.98 +.40 -35.3 TCF Fncl N TCF .60 2.4 16 27.34 15.33 773 25.39 3499 26.38 25.12 -.78 +23.9 TCF deo pfC N TCFpD 26.06 23.92 10 24.62 79 24.76 24.48 +.09 -4.3 TCG BDC n Q CGBD 1.48a 8.6 12 20.30 16.73 268 17.13 749 17.16 16.81 +.33 -14.5 TCW Strat N TSI .21 3.6 6.01 5.34 60 5.63 238 5.66 5.54 +.08 -4.1 TD Ameritr Q AMTD .84 1.5 27 63.01 43.32 1645 55.71 10644 55.99 54.31 +.02 +9.0tTDH Hld n Q PETZ 31.75 1.61 97 1.64 220 2.04 1.58 -.29 -70.9 TE Connect N TEL 1.76 1.9 26 108.23 79.20 1396 91.77 7089 92.16 90.08 +1.45 -3.4 TESSCO Q TESS .80 4.7 33 24.85 12.15 8 16.90 42 18.00 16.75 -.90 -16.1 TFS Fncl Q TFSL 1.00f 6.5 51 16.62 14.32 105 15.41 599 15.68 15.15 -.17 +3.1 TG Thera Q TGTX 17.35 7.25 1165 10.75 5681 11.90 10.70 -.75 +31.1 THL Credit Q TCRD 1.08 12.9 9 9.67 7.70 290 8.35 1040 8.75 8.33 +.03 -7.7 THL Crd21 N TCRX 26.31 25.07 0 25.36 13 25.73 25.36 -.01 +.6 THLCred22 N TCRZ 1.69 6.6 26.98 25.40 1 25.45 3 25.87 25.45 -.10 -1.8 THLCSenL N TSLF 1.32 7.9 17.83 16.30 25 16.73 79 17.04 16.66 +.05 -.8tTIM Part N TSU .28e 2.0 23.12 13.87 1158 14.08 5044 14.62 13.82 -.41 -27.1 TJX N TJX 1.56 1.4 23 111.91 66.44 4405 108.77 20782 111.43 107.32 -1.16 +42.3stTKK Sym n Q TKKS 9.54 9.51 0 9.50 2004 9.54 9.50 -.2sTKK Sy un Q TKKSU 10.20 10.00 15 10.16 2523 10.20 10.06 +.10 +1.2stTKK Sym rt Q TKKSR .43 .35 490 .40 5874 .43 .35 -4.8tTMSR Gl s Q TMSR 65 10.32 3.50 6 2.92 18 3.86 2.74 -.98 -41.4 TOP Shi rs Q TOPS 35.50 .69 107 .90 909 .92 .89 -.01 -64.1 TPG Pac n N TPGH 10.20 9.67 10.08 22 10.08 10.06 +.01 +3.6 TPG RE n N TRTX 1.72f 8.4 16 21.05 18.22 111 20.39 628 20.53 20.21 -.05 +7.0 TPG SpLnd N TSLX 1.56 7.7 9 21.15 17.00 473 20.24 1428 20.28 19.70 +.62 +2.2 TPI Co n Q TPIC 32.22 16.35 276 27.47 1146 28.37 26.75 +.17 +34.3 TSR Inc Q TSRI 40 9.40 3.80 0 7.25 9 7.93 7.25 -.25 +39.4tTTEC Hl Q TTEC .54f 2.2 23 43.75 23.50 46 24.30 392 26.00 23.50 -1.55 -39.6 TTM Tch Q TTMI 39 19.91 13.72 462 17.32 2686 17.92 16.84 -.58 +10.5sTableauA N DATA 118.08 68.37 691 115.55 3786 118.08 111.81 +1.65 +67.0 Tabula n Q TRHC 91.16 21.45 403 82.97 1947 91.14 82.10 -.98 +195.8sTactSys n Q TCMD 72.41 22.72 205 68.73 1226 72.41 67.48 +1.24 +137.2 TahoeRes N TAHO .24 9.0 7.00 2.55 2959 2.68 18895 2.98 2.58 -.16 -44.1 TailorBr N TLRD .72 2.8 12 35.94 12.04 2226 25.86 17991 28.78 22.81 +3.25 +18.5 Taitron h Q TAIT .10 4.8 2.89 1.22 4 2.07 117 2.19 2.06 +.00 +23.2tTaiwan N TWN 22.25 18.93 14 19.28 42 19.50 18.93 -.35 -7.6 TaiwSemi N TSM .73e 1.6 20 46.57 35.35 5295 44.41 44640 45.06 43.27 -.47 +12.0 TakeTwo Q TTWO 138.65 92.81 978 134.11 6281 136.99 128.52 +3.57 +22.2tTakung n A TKAT 23 5.05 .68 34 .91 136 1.02 .68 +.12 -63.7sTalend n Q TLND 71.63 35.46 128 69.65 770 71.63 67.09 +2.50 +85.8 TallgELP n N TEGP 1.95f 8.1 28.94 17.14 1061 23.94 4810 24.84 23.58 -.62 -7.0 TalosEn rs N TALO 40.16 23.58 143 34.84 1045 36.46 34.17 +.42 +8.3sTandmD rs Q TNDM 52.55 2.14 5188 47.63 17246 52.55 44.40 +2.45 +1918.2 TandyLthr Q TLF 11 8.75 6.79 1 7.50 5 7.80 7.45 -.05 -3.2 TangerFac N SKT 1.40f 6.1 11 26.73 19.86 2222 22.78 7005 23.36 22.32 -.41 -14.1 Tantech n Q TANH 4.54 1.10 617 1.59 2801 1.67 1.56 -.03 -38.4 TanzRy g A TRX .68 .24 113 .42 722 .46 .36 +.05 +49.3 Taoping h Q TAOP 5.20 1.09 100 1.29 657 1.40 1.29 -.05 -12.8 Tapestry N TPR 1.35 2.7 31 55.50 38.70 2014 49.94 12695 50.91 49.20 +.76 +12.9 Tapimmu n Q TPIV 13.55 2.58 103 8.98 1069 10.19 8.01 -.32 +129.1 Tarena Q TEDU .28e 3.2 15.97 7.11 32 8.71 474 8.80 8.36 +.30 -41.9 TargaRes N TRGP 3.64 6.6 56.42 39.59 1480 55.13 9216 55.81 54.03 +1.15 +13.9 TargaR pfA N NGLSpA 2.25 8.4 27.49 26.06 4 26.91 28 27.16 26.77 -.08 +1.6sTarget N TGT 2.56f 2.9 15 90.39 54.04 3119 87.94 17444 90.39 87.54 -.80 +34.8 TaroPhrm N TARO 10 128.46 93.01 17 99.95 140 105.94 99.33 -3.09 -4.5 Taseko A TGB 2.46 .68 483 .71 1860 .76 .70 -.01 -69.5 TataMotors N TTM 35.47 16.86 3557 18.04 9882 18.86 18.02 -.80 -45.4 Taubmn N TCO 2.62f 4.3 21 66.61 44.78 394 60.98 2052 63.21 60.62 -1.39 -6.8sTaub pfJ N TCOpJ 1.63 6.4 25.77 23.61 15 25.20 30 25.77 25.20 +.33 +.3 Taub pfK N TCOpK 1.56 6.2 26.16 22.72 6 25.16 24 25.64 25.11 +.45 -.2 TaylrDv Q TAYD 26 15.14 9.70 0 11.80 3 12.36 11.65 +.12 -12.1tTaylorMH N TMHC 12 28.42 18.80 1300 19.51 4217 19.73 18.70 +.40 -20.3 Team N TISI 25.55 11.45 433 20.20 2303 22.71 20.10 -2.30 +35.6 TechData h Q TECD 24 108.62 70.70 346 74.70 2040 76.59 73.62 +1.09 -23.8 TechComm Q TCCO 15.40 3.70 11 4.80 46 4.90 4.60 +.15 -58.1 Technip N FTI .13 17 35.00 24.53 2239 30.13 14162 30.62 28.55 +1.42 -3.8 TechTarg Q TTGT 34.47 10.27 1138 19.77 3532 22.46 19.47 -2.23 +42.0 TeckRes g N TECK .16e 30.80 20.06 2489 23.45 13922 23.77 21.23 +1.57 -10.4 Tecnoglass Q TGLS .56 5.8 23 10.29 6.67 35 9.59 212 9.65 9.32 +.11 +30.5 Tecogen Q TGEN 4.20 2.05 6 3.17 25 3.26 3.06 +.09 +17.4tTeekay N TK .22 3.4 10.90 6.25 577 6.51 2685 6.62 6.25 +.18 -30.2tTeekLNG N TGP .56 3.7 75 21.65 14.90 427 15.00 1359 15.45 14.70 -.10 -25.6 TeekLN pfA N TGPpA 2.25 8.8 26.36 24.20 9 25.46 44 25.62 25.35 -.03 +.8 TeekOffsh N TOO .04m 1.8 73 3.12 2.14 157 2.19 1254 2.25 2.15 +.02 -7.2 TeekOf pfA N TOOpA 1.81 8.4 24.49 20.30 8 21.54 41 21.87 20.54 +.79 -6.7 TeekOf pfB N TOOpB 2.13 8.8 26.00 22.23 8 24.25 46 24.41 23.25 +.90 -2.4 TeekOf pfE N TOOpE 2.22 9.1 25.45 23.75 26 24.40 188 24.64 23.80 +.65 -2.6 TeekayTnk N TNK .21 21.3 14 1.95 .94 1028 .99 3675 1.03 .95 +.01 -29.4 Tegna N TGNA .28 2.4 6 15.60 10.00 1355 11.88 6076 11.96 11.15 +.47 -15.6 TejonRnch N TRC 26.25 18.59 59 21.70 353 22.09 21.35 -.20 +4.5 TeklaHlth N HQH 1.92e 8.5 25.85 20.36 77 22.52 500 22.70 22.40 -.07 -.1 TeklaHcrOp N THQ 1.35a 7.2 19.00 16.02 83 18.65 600 18.75 18.56 +.07 +6.4 TeklaLfSci N HQL 1.95e 10.0 22.24 18.01 34 19.52 260 19.90 19.52 -.15 -.6 TeklaWH n N THW 1.40 10.0 14.83 12.47 94 14.05 423 14.08 14.00 +.05 +3.2 TelInstEl A TIK 6.35 2.05 4 2.60 47 2.95 2.60 -.25 Teladoc n N TDOC 79.64 27.35 923 77.30 5406 78.85 74.65 +.25 +121.8 Telaria n N TLRA 5.30 3.42 281 4.37 1136 4.60 3.90 +.27 +8.4 TlcmArg N TEO .71e 4.1 40.19 15.26 190 17.52 1507 17.81 16.62 +.23 -52.2 TelItalia N TI 11.28 5.80 207 6.15 1041 6.61 6.11 -.03 -28.7 TelItaliaA N TI/A .30e 5.5 9.60 5.32 49 5.48 258 5.71 5.43 +.05 -24.0sTeledyne N TDY 39 247.33 151.67 139 247.55 532 248.00 240.97 +5.82 +36.7 Teleflex N TFX 1.36 .5 33 288.78 227.52 454 270.43 2219 270.96 249.52 +22.28 +8.7 TelefBrasil N VIV .64e 6.7 11 17.33 9.42 1679 9.55 12034 10.13 9.42 -.56 -35.6tTelefEsp N TEF 1.20e 15.4 11.00 7.70 2268 7.75 10887 7.96 7.70 -.07 -19.9 Telenav Q TNAV 6.85 4.50 108 5.05 454 5.40 5.00 -.30 -8.2 TelData N TDS .64 2.1 10 31.01 23.54 403 30.81 2191 31.00 29.26 +1.44 +10.8 TelData45 N TDI 1.66 6.6 26.61 23.29 4 25.15 12 25.24 25.00 +.20 -1.6 TelData 61 N TDA 1.47 6.1 25.64 23.11 8 24.16 44 24.54 24.00 +.22 -3.0 TelData60 N TDJ 1.75 7.0 25.98 23.95 15 25.12 80 25.45 25.00 +.29 -.6 TelData59 N TDE 1.72 6.9 25.99 24.26 6 25.05 32 25.13 24.87 +.17 -1.0 Teligent Q TLGT 7.34 2.43 500 3.74 1590 3.99 3.61 -.21 +3.0 Tellurian rs Q TELL 13.74 6.45 1112 8.64 6926 8.98 7.78 +.54 -11.3 Telus gs N TU 2.10 38.50 34.28 232 37.03 1664 37.46 36.63 +.34 -2.2tTmpDrgn N TDF 4.00e 2.6 24.65 18.59 54 18.94 659 19.46 18.59 -.10 -11.9 TmpEMF N EMF 1.28e 2.2 18.00 13.71 40 14.12 221 14.37 13.82 +.05 -14.0tTmpEMI N TEI .80a 8.1 11.98 9.81 183 9.83 1026 9.97 9.78 +.02 -12.0 TmpGlb N GIM .30 5.0 6.77 5.97 371 6.00 1522 6.09 5.99 +.04 -7.1 TempurSly N TPX 15 68.05 41.10 584 55.11 3788 56.11 52.71 +1.84 -12.1sTenable n Q TENB 36.32 29.10 321 34.05 2337 36.32 31.02 +2.83 +12.6 Tenaris N TS .69e 2.2 40.64 25.91 1691 32.05 9041 32.44 30.81 +.83 +.6 TenaxTh rs Q TENX 12.63 4.41 8 5.00 35 5.74 5.00 -.37 -49.0 TenetHlth N THC 39.74 12.25 756 28.53 5877 30.90 27.98 -2.30 +88.2 Tengsco A TGC 2.47 .57 21 1.00 220 1.06 1.00 -.02 +25.0 Tennant N TNC .84 1.1 86.03 59.00 62 76.95 502 79.00 75.15 +1.55 +5.9 Tenneco N TEN 1.00 2.3 7 65.59 41.26 454 42.91 1866 43.32 41.63 +.25 -26.7 TVA 28 N TVC .96 3.8 25.97 23.29 11 25.14 79 25.47 25.00 -.02 +.2 TVA 29 N TVE .84 3.5 26.98 23.22 7 24.27 67 24.80 24.27 -.21 -2.9sTenzAcq un Q TZACU 10.44 10.01 10.06 3 10.44 10.04 +.01 +.3 Teradata N TDC 24 44.27 30.90 884 39.86 3827 40.35 38.47 +1.08 +3.6 Teradyn N TER .36 1.0 29 50.68 32.06 1833 37.54 14647 40.25 36.44 -2.16 -10.3 Terex N TEX .40 1.0 34 50.17 35.30 930 38.82 4926 39.18 36.90 +.91 -19.5tTernium N TX 1.10e 3.9 9 42.43 25.52 746 28.29 2607 28.51 25.52 +1.50 -10.4 TerraNitro N TNH 5.15e 6.1 10 89.60 76.18 83.96 +5.2 TerrFmP lf Q TERP 2.13e 18.0 14.20 9.55 471 11.83 3784 11.93 10.92 +.83 -1.1 TerrenoRlt N TRNO .96f 2.6 32 39.27 31.56 152 37.33 1006 37.74 37.00 -.11 +6.5 TerritBcp Q TBNK .88f 3.0 15 33.00 29.14 5 29.71 40 29.86 29.50 -.02 -3.8 Tesaro Q TSRO 129.64 25.62 1355 34.92 5638 37.03 34.17 -.87 -57.9 Tesla Inc Q TSLA 389.61 244.59 6757 295.20 46779 297.33 271.00 +31.96 -5.2sTetraTc Q TTEK .48 .7 29 71.65 42.65 254 71.75 1015 72.20 69.30 +1.20 +49.0 TetraTech N TTI 5.11 1.92 520 4.41 2472 4.50 4.24 +.17 +3.3 Tetraphase Q TTPH 7.98 2.05 439 3.07 2256 3.31 3.01 -.19 -51.3tTeucrCorn N CORN 18.60 15.63 32 15.71 492 16.31 15.63 -.54 -6.3 TeucrSug N CANE 10.12 6.51 294 7.00 628 7.35 7.00 +.01 -28.4 TeucrWht N WEAT 7.33 5.80 107 6.32 968 6.50 6.17 +.02 +5.3tTeucrSoyb N SOYB 19.47 15.35 26 15.55 264 15.84 15.35 -.24 -13.0 TeucrmAgs N TAGS 25.70 20.09 20.42 0 20.42 20.42 +.25 -7.6 TevaPhrm N TEVA .73e 3.2 10 25.96 10.85 11265 22.85 53872 22.89 20.90 +1.35 +20.6 TexCapB 42 Q TCBIL 1.63 6.4 26.05 25.00 5 25.58 22 25.63 25.41 +.17 +1.2 TexCapB pf Q TCBIP 1.63 6.4 25.83 25.00 8 25.32 42 25.33 25.25 +.05 -.9 TxCapBsh Q TCBI 17 103.05 72.05 240 87.00 1781 90.60 86.00 -2.95 -2.1 TexInst Q TXN 2.48 2.4 26 120.75 81.81 6128 105.36 36693 109.48 102.25 -3.10 +.9 TexPacLd N TPL .29f 874.00 373.50 19 824.25 69 848.90 818.58 -11.75 +84.5 TexRdhse Q TXRH 1.00 1.4 33 75.24 46.40 690 72.08 3807 74.13 70.83 -2.84 +36.8 Textainer N TGH .96 6.9 58 26.50 13.50 132 13.85 468 14.55 13.75 -.40 -35.6sTextron N TXT .08 .1 38 70.49 49.65 1799 70.57 6524 70.61 69.21 +1.44 +24.7 Thai N TTF .25e 11.31 9.26 11.27 +4.7 The9Ltd rs Q NCTY 5.04 .83 184 1.47 1071 1.48 1.06 +.34 -23.4 TherapMD Q TXMD 7.66 4.34 1216 6.28 9790 6.44 5.93 +.13 +4.0 TherpxBio n Q TRPX 7.69 3.00 17 3.89 246 4.46 3.70 -.33 -27.2 TheravBio Q TBPH 35.90 21.27 128 27.45 685 29.12 27.35 -1.41 -1.6sThermoFis N TMO .68 .3 30 244.19 181.51 773 241.98 6048 244.37 235.51 +6.19 +27.4 Thermon N THR 53 27.95 16.72 37 26.07 354 26.17 25.46 +.24 +10.1 TheStreet Q TST .10 4.8 4 2.50 .86 82 2.07 287 2.17 2.01 -.08 +42.8 ThirdPtRe N TPRE 11 17.10 12.28 752 13.20 3654 13.40 12.65 -.05 -9.9t1347PrpIns Q PIH 39 8.25 6.20 10 6.25 67 6.75 6.20 -.60 -13.8 1347PrIn pf Q PIHPP 2.00 7.9 28.00 24.15 1 25.40 13 25.60 25.35 -.19 +4.1 ThomsonR N TRI 1.38 3.0 19 48.61 36.52 2830 45.52 20050 45.74 44.46 +.76 +4.4 Thor Inds N THO 1.48 1.5 11 161.48 87.62 1253 98.86 4498 99.08 93.63 +2.61 -34.4 3D Sys N DDD 21.78 7.92 1808 18.49 8975 19.09 17.80 -.13 +114.0 3M Co N MMM 5.44 2.6 29 259.77 190.57 1679 207.88 13555 216.37 205.90 -4.69 -11.7s3PEA Int n Q TPNL 4.35 2.63 430 4.63 1703 4.74 3.23 +1.38 +26.8 ThundBr n Q TBRG 9.77 9.60 0 9.69 4 9.71 9.69 -.04 +.4 ThundBr un Q TBRGU 10.20 9.97 42 10.20 42 10.20 10.10 +.05 +1.5 TiberAcq n Q TIBR 9.75 9.55 55 9.65 56 9.70 9.62 -.05 +.8 TiberAc un Q TIBRU 10.28 10.00 10.24 3 10.24 10.24 -.04 +2.2 Tidwtr N TDW 1.00 3.2 35.98 23.52 144 31.15 601 31.67 30.30 +.36 +27.7 TierREIT n N TIER .72 3.1 24.98 17.04 141 23.50 1112 24.63 23.42 -.62 +15.3 Tiffany N TIF 2.20 1.7 36 141.64 86.15 2082 128.69 8539 129.12 123.02 +5.82 +23.8 TileShop Q TTS .20 40 16.05 5.15 274 7.25 1403 7.80 7.00 -.25 -24.5 Tillys N TLYS 44 25.46 10.72 593 18.56 4066 20.00 18.20 -.05 +25.7sTilray n Q TLRY 127.27 20.10 16564 109.05 85579 127.27 82.20 +31.16 +387.0 TmbrlndBc Q TSBK .52a 1.6 17 39.45 25.50 6 33.03 37 34.75 32.70 -.27 +24.4 Timken N TKR 1.12 2.3 19 55.65 41.85 587 48.10 2669 48.75 46.98 +.45 -2.1 TimknSteel N TMST 20.24 12.54 179 14.16 949 14.38 13.15 +.57 -6.8 Tiptree Q TIPT .14 2.1 20 7.24 5.35 68 6.55 569 6.75 6.43 -.05 +10.1 Titan Intl N TWI .02 .3 14.53 6.71 323 7.14 1863 7.50 6.85 -.21 -44.6 TitanMach Q TITN 25.09 13.22 165 17.28 1412 18.57 17.19 -.56 -18.4tTitanPh rs Q TTNP 2.85 .60 244 .60 2528 .84 .60 -.05 -54.7 TivityHlth Q TVTY 19 48.50 29.95 610 34.00 2041 34.85 33.05 -.80 -7.0 Tivo Cp Q TIVO .72 5.2 20.18 11.30 480 13.85 3227 14.00 13.40 +.25 -11.2 Tocagen n Q TOCA 14.66 7.52 216 11.94 1346 12.49 11.08 +.89 +16.5 TollBros N TOL .44 1.2 10 52.73 33.47 1949 36.78 9897 37.06 35.61 +.69 -23.4 Tompkins A TMP 1.92 2.3 21 91.99 72.90 26 84.65 141 87.99 84.00 -2.84 +4.1tTonixPh rs Q TNXP 5.11 .74 233 .71 1508 .91 .71 -.31 -79.4 TootsieR N TR .36b 1.2 27 37.48 27.45 71 29.30 275 29.40 28.60 +.70 -17.1tTopImage Q TISA 1.75 .93 15 .97 56 .00 .93 +.01 -14.9 TopBuild n N BLD 26 87.21 57.82 260 63.50 1842 65.17 61.46 +2.12 -16.2tTorchlght Q TRCH 1.51 .93 110 .92 1504 1.10 .92 -.17 -31.2 Torchmark N TMK .64 .7 7 93.60 76.16 402 86.84 3418 87.09 81.80 -1.55 -4.3 Trchmk pfC N TMKpC 27.43 25.44 12 25.98 56 25.98 25.54 +.48 -2.9 Toro Co s N TTC .80f 1.3 25 67.81 56.60 786 62.33 3157 64.16 62.01 -.39 -4.4 TorDBk gs N TD 2.68 75.46 54.42 671 60.54 5783 60.72 60.13 +.13 +3.3 MonTNAPpl N TPYP .45p 24.70 20.22 22 23.76 76 24.02 23.59 +.03 +1.7 TortWat n N TBLU 30.84 26.81 1 28.89 5 28.97 28.72 +.08 -3.1 TortEnInd N NDP 1.75 14.2 14.48 10.70 23 12.32 174 12.39 12.01 +.26 -7.3 TortEnInf N TYG 2.62 9.4 32.40 24.24 151 27.95 488 28.70 27.91 -.05 -3.9 TortMLP N NTG 1.69 10.3 21.09 14.91 184 16.35 1195 16.55 16.23 +.13 -6.9 TortPplE N TTP 1.63m 9.4 20.21 15.55 34 17.31 194 17.59 17.05 +.07 -7.9 TortPw&E N TPZ 1.65 8.6 21.77 17.51 27 19.21 115 19.41 18.94 +.18 -6.7 Total SA N TOT 2.71e 4.3 65.69 52.94 1211 62.64 7573 63.07 59.90 +2.45 +13.3sTotalSys N TSS .52 .5 25 100.39 64.56 897 98.83 5514 100.39 98.03 +.81 +25.0 TottenAc n Q TOTA 9.99 9.63 9.70 80 9.74 9.67 +.03 +.5 TottenA rt Q TOTAR .41 .36 .39 150 .39 .39 +.01 +2.6sTottenAc un Q TOTAU 10.35 10.12 50 10.40 112 10.40 10.25 +.17 +2.7 TowerIntl N TOWR .48 1.5 14 36.65 22.45 60 31.30 396 32.90 30.90 -.50 +2.5 TowerSemi Q TSEM 12 36.69 19.26 332 21.38 2074 21.50 20.43 +.40 -37.3 TownSprts Q CLUB 14.85 5.00 87 8.55 639 9.45 8.20 +.25 +54.1 TowneBank Q TOWN .64 2.0 35.30 27.85 123 31.85 425 32.60 31.25 -.55 +3.6 TownsqMda N TSQ .30 3.3 12 10.59 6.03 45 9.00 314 9.35 8.94 -.27 +17.2 Toyota N TM 140.99 115.81 132 122.28 672 122.83 119.15 +2.98 -3.8 TraconPh n Q TCON 3.95 1.90 138 2.25 426 2.30 2.10 +.10 -32.8 TractSupp Q TSCO 1.24 1.4 26 91.92 54.76 2037 87.41 9887 91.42 87.12 -2.06 +16.9sTradDsk A n Q TTD 151.76 40.70 563 146.09 4017 151.76 140.10 +4.12 +219.5tTrnWEnt Q TWMC 2 3.10 .65 246 .74 622 .93 .65 -.09 -59.6 TransAct Q TACT .36 2.6 33 15.80 8.80 10 14.10 52 14.83 13.67 +.10 +6.4 TrCda g N TRP 2.76 6.6 16 51.85 39.16 654 41.84 3331 42.60 41.71 -.37 -14.0 TransEntx A TRXC 6.04 1.13 5335 5.85 23476 5.89 5.14 +.32 +203.1 TransUn n N TRU .30 .4 31 79.48 41.07 753 76.30 3761 77.31 74.68 +1.83 +38.8 Trnsalta g N TAC .23 6.40 4.75 15 5.65 86 5.75 5.60 +.05 -5.0 TrnsatlPet A TAT 2.18 .60 30 1.66 223 1.78 1.61 -.04 +19.4 Transcat Q TRNS 34 25.35 12.00 14 22.85 99 23.65 21.54 +60.4 TrnsRty N TCI .20p 52.00 22.90 5 36.99 23 37.17 32.32 +3.67 +18.1 TransDigm N TDG 24.00 25 377.67 251.54 624 369.99 1712 371.24 352.50 +18.45 +34.7 TransGlb Q TGA .14 3.9 4.13 1.07 215 3.63 2578 3.85 3.24 +.42 +152.3 TranslBio n Q TBIO 16.60 9.21 78 10.66 535 11.75 10.34 -.91 -7.5 TrnsMont N TLP 3.18f 8.2 16 45.18 33.98 22 38.75 95 38.92 38.30 +.17 -1.8 Transocn N RIG 14.34 8.37 15300 11.75 68879 11.78 10.80 +.90 +10.0 TrGasSur N TGS 24.22 10.72 182 14.46 734 15.35 13.82 -.55 -35.0 TravelCtrs Q TA 6.10 3.05 176 5.75 1301 5.95 5.10 +.15 +40.2 TravCtrs 28 Q TANNI 2.06 8.1 26.85 22.17 1 25.48 31 25.51 25.17 +.22 +.9 TravelC 29 Q TANNL 2.00 8.0 25.27 21.01 9 24.88 55 24.88 24.55 +.13 -1.3 Travelct 30 Q TANNZ 2.00 8.0 25.55 21.13 25.00 11 25.08 24.90 +.04 Travelers N TRV 3.08f 2.4 17 150.55 118.75 1154 130.01 8130 130.12 125.71 -.08 -4.2 Travelport N TVPT .30 1.7 20.30 12.10 1271 17.75 6007 18.21 17.54 -.27 +35.8 Travelzoo Q TZOO 43 21.15 5.75 53 11.60 241 12.25 11.20 +.05 +79.8 TrecoraRs N TREC 19 15.60 10.25 30 14.05 111 14.35 13.75 +.20 +4.1 Tredgar N TG .44 2.0 29 26.50 15.35 79 22.10 422 22.20 21.00 +.40 +15.1 TreeHseF N THS 18 68.90 36.35 351 54.90 2251 55.60 53.04 +.80 +11.0 TrmntMtg n Q TRMT 17.94 11.10 6 11.90 31 12.10 11.65 -.08 -19.0 Trevena Q TRVN 2.88 1.34 801 1.60 6703 1.78 1.59 -.09 sTrex s N TREX 50 90.74 39.07 1009 88.48 2865 90.74 85.31 +3.77 TriPointe N TPH 12 19.55 12.67 1385 14.39 8712 14.42 13.74 +.32 -19.7 TriContl N TY 1.02e 3.7 28.32 25.03 49 27.93 171 28.06 27.77 +.10 +3.7 TriCntl pf N TYp 2.50 4.9 52.95 48.56 51.04 1 51.75 50.80 -.66 +1.3 TribMda A N TRCO 1.00 2.6 12 43.71 31.61 1166 37.79 8581 38.11 36.42 +.99 -11.0sTricida n Q TCDA 40.10 21.87 217 35.60 1263 40.10 33.52 -.84 +36.9 TriCoBsh Q TCBK .68 1.8 22 43.80 33.90 44 38.84 302 39.54 38.07 -.31 +2.6 TridntAcq n Q TDAC 9.85 9.72 1 9.80 711 9.85 9.80 -.03 +.5 TridntAcq un Q TDACU 10.14 10.00 16 10.06 16 10.06 10.06 -.04 +.3 TrilliumTh Q TRIL 13.30 4.45 47 6.30 626 6.75 5.70 +.45 -13.1 TrilogyMtl A TMQ 2.02 .69 24 1.83 216 1.84 1.76 +.01 +67.9 TriMas h Q TRS 23 31.75 22.70 71 31.35 479 31.50 30.40 +.85 +17.2 Trimble Q TRMB 61 45.70 32.01 1261 44.11 5944 44.32 42.12 +1.69 +8.5sTrimShrk n N TTAC 38.86 30.06 29 38.68 135 38.86 38.19 +.49 +14.7 TrimAllC n N TTAI 29.03 25.50 1 26.40 4 26.51 26.00 +.35 -2.9 TriNetGrp N TNET 36 60.15 32.73 412 54.96 1467 56.77 54.07 -1.46 +24.0 TrinityBio Q TRIB .88 22.0 4 6.54 3.76 191 4.00 591 4.37 3.76 +.24 -21.6 Trinity N TRN .52 1.5 8 39.19 28.73 1111 35.83 5802 36.16 35.32 +.51 -4.4sTrinMrg n Q TMCX 9.86 9.72 0 9.80 706 9.86 9.80 -.03 +.4sTrinMrg un Q TMCXU 10.30 10.00 10.30 79 10.30 10.26 +.05 +2.9 TrinityPlce A TPHS 7.59 5.86 24 6.00 73 6.14 6.00 -.09 -13.7 Trinseo SA N TSE 1.60f 2.1 9 85.35 65.90 164 74.95 1075 76.25 73.05 -.45 +3.2tTrioTch A TRT 13 8.47 4.04 7 4.25 45 4.26 4.04 +.09 -39.4 TripAdvis Q TRIP 62.36 29.50 2269 50.39 9178 52.00 49.48 -.32 +46.2 TriplePtV N TPVG 1.44 11.0 7 14.15 11.12 180 13.04 771 13.23 13.02 -.08 +2.8 TripPt22 n N TPVY 26.99 24.77 4 25.30 19 25.71 25.14 -.12 -2.2tTriple-S N GTS 19 44.01 20.01 127 20.48 797 21.20 20.01 -.67 -17.6 TriStCap Q TSC 18 30.10 20.55 215 28.75 1229 29.98 28.20 -1.05 +25.0 TriStCap pf Q TSCAP 1.69 6.4 26.86 25.75 4 26.25 17 26.56 26.09 +.11 +1.3 TritonInt n N TRTN 2.08 5.5 43.85 27.76 387 38.11 1639 38.45 36.90 +.55 +1.8 TriumphBc Q TBK 25 44.05 28.46 232 43.85 989 43.95 42.25 +1.00 +39.2 TriumphGp N TGI .16 .7 5 34.58 17.75 420 22.85 2109 22.90 20.25 +2.30 -16.0 Trivago n Q TRVG 11.74 4.01 295 4.79 1620 4.85 4.41 +.28 -30.0 Tronc Q TRNC 24.74 13.00 97 16.14 626 16.88 16.06 -.74 -8.2tTronox N TROX .18 1.4 41 28.40 12.89 2532 13.05 10722 15.37 12.80 -2.16 -36.4 Trovagn rsh Q TROV 12.96 .65 192 .80 1303 .82 .78 -.01 -78.4 TrueBlue N TBI 17 29.85 20.41 185 27.20 933 28.40 27.00 -.95 -1.1 TrueCar Q TRUE 17.18 8.75 593 13.52 2714 13.83 12.06 +.68 +20.7 TruettHrst Q THST 3.19 1.26 17 1.91 112 2.02 1.80 +.01 -7.7 Trupanion Q TRUP 46.70 21.78 399 34.20 2091 36.98 34.00 -2.29 +16.8 TrstNY Q TRST .27f 3.1 16 9.70 7.65 243 8.80 1430 9.20 8.70 -.30 -4.3 Trustmk Q TRMK .92 2.6 17 36.32 28.99 244 35.33 1215 35.87 34.65 -.33 +10.9 Tsakos N TNP .20 6.0 4.86 3.11 142 3.32 985 3.59 3.22 -.23 -15.1 TsakE pfB N TNPpB 2.00 8.0 25.77 24.80 1 25.15 3 25.18 25.12 +.01 -.6 Tsakos pfC N TNPpC 2.22 8.8 26.05 25.00 0 25.25 25 25.30 25.12 +.01 -1.0 Tsakos pfD N TNPpD 2.19 8.9 26.65 24.04 5 24.52 17 24.69 24.49 -.20 -1.0tTsaksE p E N TNPpE 25.89 24.57 8 24.63 52 24.95 24.53 +.06 -2.3 T2 Biosys Q TTOO 9.98 3.60 247 6.32 1841 7.20 6.19 -.61 +53.4 Tucows grs Q TCX 43 71.75 49.70 38 55.65 326 56.50 55.40 -.55 -20.6 TuesMrn Q TUES 4.10 2.00 71 2.85 563 3.05 2.85 -.10 +3.6 Tuniu Q TOUR 9.88 5.81 31 7.25 256 7.34 7.00 +.05 -5.5 Tuppwre N TUP 2.72 8.3 66.26 31.08 524 32.68 2801 33.20 31.37 +.65 -47.9 Turkcell N TKC 11.29 3.93 2981 4.69 15716 4.74 4.09 +.37 -54.0sTurnPtBr n N TPB .16 .4 44.13 15.34 187 39.64 1458 44.13 38.55 -.16 +87.6tTurqHillRs N TRQ 19 3.59 2.12 8596 2.14 22519 2.22 2.12 -.03 -37.6 TurtleBc rs Q HEAR 34.50 1.64 2296 18.91 8404 25.46 18.87 -4.93 +943.6 TutorPerini N TPC 11 29.90 17.55 141 21.00 1284 21.35 19.75 +1.30 -17.2 TwlSeas n Q TWLV 9.94 9.50 9.58 1226 9.60 9.57 -.01 +.5 TwlSeas un Q TWLVU 10.35 10.18 1 10.30 275 10.35 10.30 -.02 +.9 TwlSeas rt Q TWLVR .45 .35 .41 195 .41 .40 +.01 +17.1 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 18 www.sunnewspapers.net The Sun/Saturday, September 15, 2018

PAGE 70

21stCFoxA Q FOXA .36 .8 21 50.15 24.81 10198 44.81 45509 45.51 44.60 -.22 +29.8 21stCFoxB Q FOX .36 .8 19 49.65 24.30 2970 44.42 15957 44.92 44.10 -.14 +30.2 21Vianet Q VNET 34 11.54 5.01 469 8.93 1544 9.76 8.92 -.81 +11.9 22ndCentry A XXII 4.44 1.92 1425 2.56 7867 2.85 2.44 -.11 -8.6 Twilio n N TWLO 87.91 23.25 1783 87.28 10250 87.50 81.50 +4.96 +269.8 TwinDisc lf Q TWIN .36 1.4 71 31.95 17.23 9 26.15 71 26.94 25.77 -.01 -1.6 Twitter N TWTR 47.79 16.57 13391 30.12 98606 31.44 29.25 -.37 +25.4 TwoHrb pfA N TWOpA 2.03 7.6 28.17 25.38 10 26.66 110 26.87 26.43 -.10 -2.2 TwoHrb pfB N TWOpB 1.91 7.4 27.06 24.54 13 25.94 50 25.94 25.55 +.28 -1.2 TwoHrbI rs N TWO 1.88 12.1 7 16.83 13.85 1873 15.53 7346 15.86 15.48 -.16 -4.5 TwoHrIn pfC N TWOpC 25.38 23.26 51 24.99 515 25.24 24.83 +.14 -.4 TwoRvrBc Q TRCB .22f 1.3 20 20.75 16.51 5 17.31 37 17.48 17.21 +.11 -4.5 2U Q TWOU 98.58 51.54 414 83.54 1971 86.93 82.77 -.49 +29.5sTylerTech N TYL 58 252.47 167.50 190 249.27 916 252.47 246.47 +3.18 +40.8 TymeTch n Q TYME 9.50 2.01 382 2.21 1483 2.43 2.18 -65.4 Tyson N TSN 1.20 1.9 12 84.65 56.79 1067 63.40 7878 64.04 62.73 +.13 -21.8U -: US AutoPts Q PRTS 3 3.14 1.08 165 1.66 1389 1.80 1.48 +.17 -34.1 US Concrte Q USCR 33 86.35 44.00 375 50.25 1850 50.65 45.40 +2.25 -39.9tUS Gld rs Q USAU .21e 3.27 .97 50 .97 591 1.10 .97 -.05 -40.5 UBS 3xLCr N WTIU 41.02 12.58 7 34.44 32 37.71 32.35 +1.46 +46.3tUBS 3xInvC N WTID 32.00 6.54 4 7.16 54 7.68 6.54 -.42 -53.1 VelDlyIn n N EXIV 61.00 26.21 5 35.73 19 36.54 33.56 +3.23 -26.2 VelLngVS n N EVIX 19.29 8.27 1 8.71 2 8.89 8.68 -.90 -27.4 UBS FILCG N FBGX 297.31 161.21 3 296.32 13 297.04 288.23 +8.85 +30.4 UBS2xSPDiv N SDYL 3.40e 3.7 91.38 59.18 0 91.15 1 91.15 90.69 +1.85 +6.6 UBS Grp N UBS .69e 4.4 20.89 14.89 899 15.62 4886 15.70 15.38 -.04 -15.1sUDR N UDR 1.29 3.2 25 40.67 32.88 1223 40.20 7217 40.67 39.90 +.32 +4.4 UFP Tch Q UFPT 27 37.25 26.00 9 35.85 46 36.95 35.05 +.35 +29.0 UGI Corp N UGI 1.04 1.9 12 55.94 42.51 1039 55.18 4646 55.35 53.45 +1.28 +17.5 UMB Fn Q UMBF 1.16 1.6 19 82.14 64.43 222 74.61 916 76.38 73.28 -.86 +3.7 UMH Prop N UMH .72 4.6 22 16.69 11.38 203 15.60 735 15.75 15.20 -.05 +4.7 UMH pfB N UMHpB 2.00 7.6 28.10 25.92 1 26.43 1 26.50 26.42 -.01 -3.3 UMH pfC N UMHpC 1.69 6.7 28.46 24.56 3 25.17 22 25.50 24.89 +.02 -7.3 UQM Tech A UQM 1.79 .83 153 1.33 1066 1.36 1.16 +.15 -4.3 USEcology Q ECOL .72 1.0 43 77.15 44.50 81 75.55 481 76.05 72.80 -.45 +48.1 US FdsHl n N USFD 20 40.92 25.43 4515 31.20 16505 32.17 30.92 -.32 -2.3 USGlobInv Q GROW .03 2.0 37 7.49 1.29 40 1.49 235 1.59 1.46 -.07 -61.8 USPhysTh N USPH .92 .7 66 129.65 57.80 62 128.50 257 129.10 122.20 +2.20 +78.0 US Silica N SLCA .25 1.2 27 38.70 19.02 1516 20.78 12174 21.44 19.10 +1.43 -36.2 USA Cmp N USAC 2.10 12.6 19.33 15.30 338 16.67 1216 16.79 16.31 +.14 +.8 USA Tc pf Q USATP 27.82 20.75 22.61 5 25.05 22.06 -2.74 -10.1 USA Tech h Q USAT 16.83 5.11 1320 10.70 14641 16.21 9.15 -5.20 +9.7 USA Trk Q USAK 29.15 11.37 65 23.03 313 23.13 21.46 +1.41 +27.0 Usaa USA Vl N ULVM 55.24 48.81 6 53.75 30 53.79 53.02 +.65 +3.4 Usaa SCVal N USVM 57.34 47.00 6 56.43 47 56.51 55.91 +.28 +11.2 USAA IntlVl N UIVM 55.54 46.76 8 48.03 23 48.15 47.26 +.96 -6.6 Usaa EMVl N UEVM 56.13 43.69 10 44.72 24 44.87 43.77 +.43 -12.9 Usaa STrBd N USTB 54.88 49.34 10 49.52 31 49.56 49.43 -.02 -1.1 Usaa IntBd N UITB 50.30 48.09 7 48.46 19 48.56 48.42 -.05 -3.4 USANA s N USNA 29 137.95 55.50 117 127.20 653 130.85 123.73 +3.70 +71.8 USCF Oil n N USOU 80.79 23.76 5 66.79 40 73.17 63.00 +2.83 +55.4tUSCF ShOil N USOD 23.85 4.69 12 5.09 107 5.43 4.69 -.32 -55.0 USCF shpei N BUY 28.76 23.45 1 27.91 8 28.00 27.74 +.14 +10.2 USD Ptrs N USDP 1.42f 14.4 12.00 9.10 42 9.88 217 9.90 9.70 +.13 -12.2 USG N USG 24 43.47 29.29 413 43.19 3391 43.24 43.07 +.08 +12.0 UTStarcm Q UTSI 25 6.51 2.10 28 3.79 107 3.84 3.43 +.13 -32.7sUbiquiti Q UBNT .25 .2 26 98.39 47.78 607 97.76 3570 98.83 87.12 +8.14 +37.7sUltaBeauty Q ULTA 29 290.30 187.96 853 279.10 5187 290.30 278.94 -6.70 +24.8sUltimSoft Q ULTI 331.03 181.59 226 330.73 1255 332.35 313.65 +15.99 +51.6 UltraClean Q UCTT 6 34.59 12.75 324 13.69 2791 14.11 13.01 -.26 -40.7 UltPetro n Q UPL 10.18 .92 4062 1.16 18853 1.28 1.06 +.07 -87.2 Ultragenyx Q RARE 88.41 41.67 336 86.80 2246 87.22 81.61 +2.04 +87.1 Ultralife Q ULBI 24 10.95 5.80 30 8.55 111 8.88 8.35 -.05 +30.5tUltrapar N UGP .55e 5.9 26.48 8.88 858 9.25 4417 9.60 8.88 -.34 -59.3 Umpqua Q UMPQ .84 3.8 17 24.89 17.40 1894 21.94 6781 22.04 21.24 +.28 +5.5 UndrArm s N UAA 33 24.70 11.40 4907 18.96 15012 20.25 18.68 -.70 +31.4 UnAr C wi N UA 22.68 10.36 2983 17.74 11012 18.91 17.43 -.68 +33.2 UniQure Q QURE 43.23 7.97 126 41.27 1010 42.84 38.80 +1.66 +110.7 UnicoA Q UNAM 10.60 6.80 2 7.65 139 8.15 7.15 +.50 -10.5 Unifi N UFI 14 39.21 28.97 83 29.68 326 32.21 29.18 -1.64 -17.3 UniFirst N UNF .45f .2 24 193.05 141.75 115 186.40 431 187.23 181.00 +4.05 +13.0 UnilevNV N UN 1.43e 2.5 61.62 51.56 902 56.17 4406 56.98 55.81 +1.06 -.3 Unilever N UL 1.48e 2.7 60.13 50.74 459 55.79 2468 56.49 55.41 +1.04 +.8 UnionBkVA Q UBSH .92f 2.3 23 42.74 31.00 231 40.75 854 42.16 40.24 -1.02 +12.7 UnionBkVT Q UNB 1.20 2.3 25 55.00 42.80 1 52.50 13 53.00 51.70 +.25 -.8sUnionPac N UNP 3.20f 2.0 11 157.95 107.20 2505 157.41 19468 157.95 154.83 +2.31 +17.4 UniqueF n A UFAB .60 7.9 9 9.70 7.05 19 7.64 54 8.00 7.50 +.14 +3.0sUnisys N UIS 20.30 7.20 1542 20.00 6958 20.35 18.85 +.95 +145.4 Unit N UNT 15 28.68 16.05 213 27.15 1249 27.58 25.35 +1.40 +23.4 UnBnOH Q UBCP .52 4.0 18 14.00 11.60 3 13.10 17 13.75 13.05 -.34 -1.1 UtdBOH Q UBOH .48 2.1 12 24.00 20.35 1 22.85 6 23.15 22.85 -.45 +2.9 UBSI Q UBSI 1.36 3.5 23 39.95 33.05 490 38.60 1626 39.65 37.95 -.41 +11.1 UtdCmtyBc Q UCBA .40 1.4 28.85 18.60 40 27.85 67 27.90 26.80 +1.20 +35.5 UtdCmBks Q UCBI .60f 2.1 17 34.18 25.12 441 29.19 1556 30.51 28.60 -.77 +3.7 UCmntyFn Q UCFC .28f 2.7 17 11.98 8.66 73 10.21 492 10.35 10.10 -.12 +11.8sUtdContl Q UAL 14 90.20 56.51 2432 90.33 15189 90.48 87.15 +2.65 +34.0 UtdFnBcp Q UBNK .48 2.8 16 19.35 15.47 105 17.34 536 17.85 17.10 -.45 -1.7 UtdFire Q UFCS 1.24 2.4 32 61.56 38.95 51 51.79 389 52.13 49.85 +1.18 +13.6 UtdInsur Q UIHC .24 1.1 22.23 14.55 45 20.89 377 21.05 19.70 +.03 +21.1 UtdMicro N UMC .09e 3.6 3.14 2.32 435 2.52 5035 2.56 2.43 -.14 +5.4 UtdNtrlF Q UNFI 10 52.69 31.84 365 33.53 1869 35.15 33.15 -.88 -31.9 UPS B N UPS 3.64 3.0 20 135.53 101.45 3604 120.39 17350 125.09 119.01 -2.60 +1.0 UtdRentals N URI 9 190.74 123.45 1068 168.95 9060 170.43 153.82 +16.65 -1.7 USecBcCA Q UBFO .36 3.2 24 11.65 8.82 19 11.25 69 11.35 11.00 +2.3 USNatGas N UNL 10.28 8.54 1 9.04 7 9.15 9.03 -.05 -1.5sUS12MoOil N USL 26.01 17.26 2 25.49 66 26.01 24.92 +.58 +21.8 USAntimny A UAMY .79 .20 116 .68 501 .70 .58 +.10 +112.2 US Bancrp N USB 1.20 2.2 14 58.50 48.49 5220 54.14 24688 54.40 53.49 -.05 +1.0 US Bcp pfA N USBpA 35.49e 3.8 937.73 873.48 0 930.20 1 +4.8 US Bcp pfH N USBpH .89e 3.9 24.22 21.61 29 22.72 167 22.93 22.60 +.01 +.6 US Bcp pfM N USBpM 1.63 5.9 29.43 27.24 44 27.60 232 27.69 27.33 +.20 -2.2 US Bcp pfO N USBpO 1.29 5.1 26.30 23.95 15 25.15 171 25.28 24.99 +.03 -.5 US Brent N BNO 22.42 14.12 175 21.85 755 22.39 21.50 +.32 +20.7 US Cellular N USM 58 45.00 32.06 78 44.38 545 44.86 42.34 +2.06 +17.9 US Cellu60 N UZA 1.74 6.9 26.20 23.80 12 25.06 72 25.52 25.06 +.22 -.7 US Cellu 63 N UZB 1.81 7.1 26.75 24.46 4 25.55 95 25.68 25.35 +.25 -.7 US Cell64 N UZC 1.81 6.9 27.20 24.55 141 26.08 175 26.17 25.92 -.01 +.6 USCmdtyFd N USCI 45.44 39.72 88 41.16 259 41.95 41.12 -.06 -3.2 US Engy rs Q USEG 1.96 .71 61 .87 297 .91 .81 -.05 -42.3 US GasFd N UGA 36.45 27.46 5 33.90 54 35.13 33.69 -.07 +6.4 USCoppFd N CPER 21.26 16.20 3 16.44 49 17.04 16.20 +.06 -21.9 USLime Q USLM .54 .7 23 101.40 70.56 30 77.51 51 78.50 75.10 +.50 +.5 US NGas rs N UNG 27.92 20.40 1895 22.69 9392 23.51 22.60 -.11 US OilFd N USO 15.25 9.61 16358 14.50 75769 14.96 14.17 +.22 +20.7 USSteel N X .20 .7 17 47.64 23.16 5843 28.90 27562 29.35 27.89 -.16 -17.9 UtdTech N UTX 2.80 2.0 24 139.24 109.28 5460 137.80 18391 137.97 132.16 +5.79 +8.0 UtdTherap Q UTHR 7 152.55 100.57 280 123.92 1551 126.13 118.21 +5.44 -16.2 UtdGrdian Q UG 1.50e 8.7 26 21.33 15.00 5 17.15 14 18.01 17.10 -.60 -7.3 UtdhlthGp N UNH 3.60 1.4 24 271.16 186.00 2038 265.31 14545 266.80 257.48 -2.97 +20.3 UnitGrp Q UNIT 2.40 11.8 52 23.42 13.81 3565 20.34 15942 21.25 18.81 +.81 +14.3 UNITIL N UTL 1.46 2.8 28 53.07 40.92 20 52.54 124 52.72 51.69 +.30 +15.2 UnityBcp Q UNTY .28 1.2 15 25.50 16.15 12 23.40 52 24.15 23.10 -.53 +18.5sUnityBio n Q UBX 23.20 12.75 815 22.00 2267 23.20 17.80 +3.61 +32.1 Univar n N UNVR 52 31.95 25.54 495 27.40 1647 28.06 27.28 -.14 -11.5 UnvslCp N UVV 3.00f 4.7 9 71.60 45.95 94 64.00 525 64.55 59.15 +3.85 +21.9 UnivDisp Q OLED .24 .2 73 209.00 78.75 1615 119.90 5371 128.85 115.70 -4.14 -30.6 UnvElc Q UEIC 14 67.44 26.97 52 40.15 411 40.80 39.25 +.15 -15.0 UnivFor s Q UFPI .35e .9 17 39.58 28.76 161 37.84 1265 38.42 36.85 +.25 +.6 UnvHR N UHT 2.68f 3.5 44 78.61 53.00 24 75.75 130 76.97 74.29 +1.01 +.9 UnivHlthS N UHS .40 .3 16 130.25 95.26 483 125.86 3345 127.29 123.05 -1.06 +11.0 Univ Insur N UVE .64a 1.4 15 46.26 19.55 184 45.45 1153 46.15 43.70 -.70 +66.2 UnvLogist Q ULH .42 1.2 26 37.68 17.30 53 35.70 383 36.45 34.85 +50.3 UnvSecInst A UUU 3.50 1.05 15 1.30 99 1.45 1.30 -.15 -23.5 UnvStainls Q USAP 65 31.20 17.56 55 28.76 307 29.49 28.71 -.58 +34.3 UnivTInst N UTI .08 3.0 3.75 2.21 13 2.69 55 2.87 2.65 -.01 +12.1 UnivstPa Q UVSP .80 2.9 16 32.35 26.61 48 27.90 348 28.70 27.50 -.50 -.5 UnumGrp N UNM 1.04f 2.8 2 58.73 34.57 1772 36.90 9929 37.16 35.00 +.35 -32.8 UnumTh n Q UMRX 17.66 10.15 65 11.25 650 13.24 11.14 -1.65 +1.3 UplandSoft Q UPLD 38.30 18.52 103 34.82 720 36.75 34.71 -.24 +60.7 Ur-Energy A URG 86 .91 .50 722 .86 6021 .88 .76 +.10 +25.0 UraniumEn A UEC 2.00 .96 1087 1.75 5612 1.80 1.60 +.11 -1.1 UrbnEdg n N UE .88 4.0 26 26.19 19.51 1065 22.01 4583 23.01 21.86 -.35 -13.7 UrbanOne Q UONE 4.85 1.25 3 2.35 13 2.55 2.25 +.05 +27.0 UrbanOnD Q UONEK 2.40 1.35 31 2.00 104 2.35 1.95 -.28 +14.3 UrbanOut Q URBN 22 52.50 21.57 2696 42.53 11284 45.24 42.21 -.93 +21.3 UrogenP n Q URGN 69.57 25.56 36 46.16 251 47.00 42.14 +2.41 +24.1 UrstdBid N UBP 1.08f 6.4 35 18.92 15.36 7 17.00 39 18.30 16.75 -1.31 +.3 UrsBidA N UBA 1.08f 5.2 38 23.94 17.20 150 20.72 631 22.66 20.32 -1.81 -4.7 UrsBid pfG N UBPpG 1.69 6.7 26.60 24.78 1 25.40 9 25.41 25.21 +.05 -3.4 UrstBid pfH N UBPpH 1.56 6.4 26.88 22.97 1 24.44 19 24.75 24.44 -.41 -6.5 UtahMed Q UTMD 1.08 1.1 117.65 70.65 5 94.40 47 95.45 91.35 +1.62 +16.0tUxin Ltd n Q UXIN 10.49 4.88 1305 5.22 4372 5.67 4.88 -.16 -46.0V -:tVBI Vac n Q VBIV 5.10 1.68 162 1.80 1523 2.26 1.68 -.27 -57.8 VEON Q VEON .29e 10.3 4.47 2.20 994 2.82 8423 2.92 2.69 -.02 -26.6 VF Corp N VFC 1.84 2.0 48 97.00 61.56 2122 91.17 13000 92.97 89.29 +1.72 +23.2sVICI Pr n N VICI .64 3.0 21.33 17.58 4007 21.27 16165 21.35 20.82 +.43 +1.8 VOC EnTr N VOC .47e 8.5 12 6.66 3.15 17 5.55 95 5.74 5.55 -.07 -6.3 VOXX Intl Q VOXX 5 8.85 4.64 51 5.30 218 5.50 5.25 -.20 -5.4tVSE Corp s Q VSEC .32f .9 13 59.90 33.83 23 35.77 105 38.23 33.83 -1.21 -26.1 VaalcoE N EGY 3.38 .68 484 2.22 1553 2.40 2.20 -.01 +218.5tVaccinex n Q VCNX 12.00 8.83 10 9.00 50 10.18 8.83 -.83 -20.9 VailRsrt N MTN 5.88 2.0 30 302.76 200.68 217 294.19 1154 296.82 290.93 +.18 +38.5 Vale SA N VALE .29e 2.2 13 15.24 9.53 16418 13.25 72527 13.30 12.53 +.24 +8.3tValerits hn Q VLRX 6.79 .85 165 1.00 1507 1.25 .85 -.15 -64.9 ValeroE N VLO 3.20 2.7 31 126.98 68.80 1664 117.13 12269 117.81 114.24 +2.05 +27.4 ValeroEPt N VLP 2.20f 6.1 13 48.66 33.25 175 36.05 752 37.13 35.71 -.12 -19.0 Valhi N VHI .08 2.5 29 9.24 2.25 78 3.21 760 3.33 3.02 -.02 -48.0 Validus pfA N VRpA 26.32 24.65 5 25.28 33 25.29 25.15 +.16 -2.5 Validus pfB N VRpB 26.23 24.62 9 25.21 45 25.33 25.08 +.11 -1.6 VlyNBcp N VLY .44 3.7 20 13.38 10.82 1831 11.85 10463 12.25 11.66 -.24 +5.6 VlyNBc pfA N VLYpA 1.56 6.0 28.85 25.83 6 26.20 32 26.66 26.05 +.04 -5.6 VlyBcp pfB N VLYpB 28.11 24.99 4 25.75 31 25.98 25.45 +.39 -2.6 Valmont N VMI 1.50 1.1 22 176.35 135.00 101 138.05 352 140.20 135.05 +.75 -16.8 ValueLine Q VALU .76 3.0 23 26.94 16.01 7 25.09 13 25.65 23.89 +.75 +29.7 Valvoline n N VVV .30 1.4 25.63 19.86 6282 20.72 9761 22.48 20.00 -1.14 -17.3 VanEMGold N OUNZ 13.44 11.53 11 11.75 68 11.91 11.68 -.01 -8.6tVanEGold N GDX .06e .3 25.05 17.28 28052 17.98 222440 18.42 17.28 +.10 -22.6 VnE LgFl n N LFEQ 28.49 24.56 3 28.15 30 28.24 27.80 +.34 +7.0 VanE Grn n N GRNB 27.50 24.66 2 25.84 10 25.97 25.73 +.13 -4.3 VnEkSteel N SLX .40e .9 51.92 39.22 10 43.60 89 43.65 41.31 +.70 -4.9 VnEkHiIn rs N YMLP 25.49 20.51 3 21.61 34 21.82 21.53 +.17 -7.4sVanE Env N EVX .53e .5 101.30 80.34 97.21 6 101.30 97.17 -.47