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

THE SUNCrosswords ..........8 Obituaries ...........5 Police Beat ..........5 Viewpoint ...........6 Opinion ...............7OUR TOWNCalendar ............11 Local News .......1-4NEWS WIREComics/Puzzles ....5-7 Nation .................3 State ...................2 Stocks ..................4 World ..................2SPORTSLocal Sports ........3 Lottery ................2 Sports on TV ........2 Weather ..............8 A woman working a temporary job at a drugstore warehouse in Maryland got into an argument at work and began shooting colleagues killing three before fatally shooting herself. See The News Wire Vol. 126 | Issue No. 264 www.yoursun.com AMERICAS BEST COMMUNITY DAILY $1.50 AN EDITION OF THE SUNFriday, September 21, 2018High 91 Low 7460 percent chance of rainPulitzer Prize winner2016 7 05252000258 CHARLIE SAYSI signed up for a boating safety class!CALL US ATDAILY $1.50 FIND US ONLINE CHARLOTTE SUN941-206-1000www.yoursun.comINDEX By SOMMER BROKAWSUN CORRESPONDENTIn many places, the start of autumn tomorrow means boating season is long over. In fact, for some areas, the traditional end of summer came with the Labor Day weekend. But not in Southwest Florida, as snowbirds begin to make their way down here in the fall, and heavy boat use usually continues although stalled a bit this year by the stench of the Red Tide crisis and related “ sh kill. Boat usage in the Sunshine State can be tracked a little through the number of accidents and fatalities that occur in the fall months. While July often is the worst month largely due to the Independence Day holiday that is marked with heavy alcohol use, September and October have their share of wrecks. September 2016 saw six fatalities compared to eight that July, and both September and October 2015 showed “ ve each while July experienced six, according to state records. As attorney Matthew Dolman noted, boating accidents are a year-round threat in Florida.Ž With the relaxed attitude and regulations, along with having the largest number of vessels and the Peninsula being mostly surrounded by water, Florida leads the nation in boating accidents and deaths. And wrecks are on the upswing. The state had 766 water vessel incidents in 2017, 52 more accidents than 2016, up from 671 in 2015, and 581 in 2014, the Florida Fish and Wildlife Conservation Commission says. This years Florida boating deaths have included professional FLW bass angler Nik Kayler on Lake Okeechobee, Gov. Rick Scotts spokesperson, Jereima JeriŽ Bustamante, in the Keys, and singer Alan Jacksons son-in-law, prosecutor Ben Selecman, last week in Jupiter.By SCOTT LAWSONNORTH PORT EDITORNORTH PORT „ A North Port doctor will be talking to the White House today and the U.S. Senate next week about health care ills and potential industry cures. Dr. Lee Gross heads to the White House today to speak with of“ cials there, and then he will return to Washington, D.C., Thursday to testify before a bi-partisan Senate committee about direct primary care and the bene“ ts of the growing practice. Gross and Dr. William Crouch began Epiphany Health in 2010 under the concept of direct primary care. Direct primary care has grown from an unknown to a popular way for doctors to care for patients. When Epiphany Health began, Gross said, there were about “ ve of“ ces like it. Now, there are about 1,000 in the nation and he is considered one of the experts on the type of practice. Direct primary care works with patients paying a set amount monthly to receive basic medical needs through their physicians of“ ce, Gross said. Gross is considered one of the experts in it. What (Congress has) been seeing is, despite the fact more people are covered, people Boating on Charlotte Harbor and other Southwest Florida waterways is a fall activity. SUN PHOTO BY TOM ONEILL THE BOTTOM LINEThe start of fall tomorrow definitely doesnt mean leaves changing color or the end of boating season in Southwest Florida. Safety is as key as ever on the water as darkness comes earlier with every passing day. Inside: € Is red tide sending tourists to the east coast? See page 4 Online: € Go to this story at yoursun.com and vote in our poll. Every Thursday: € Check out the Suns WaterLine section. To subscribe to this supplement, call (941) 206-1300. Experts stress boat safety as autumn begins tomorrowEXPERTS | 4 Clarification: In the Sept. 20 story Cops: North Port man assaulted woman, sent photos of it to her friendŽ it incorrectly stated the defendant assaulted the victim. While police charged him with sending explicit photos of her while she was intoxicated, he was not charged with assault. The Sun regrets the error. Epiphany doc to talk to White House, Congress SUN FILE PHOTO BY MONICA AMAYADr. Lee S. Gross and Anne Horner with Epiphany Health take part in a wellness fair in 2017. By LIZ HARDAWAYSTAFF WRITERMaria Medina approached a booth Thursday morning covered with business cards, candy, pens, stress balls and brochures encouraging those passing by to “ nd your career. Change your future.Ž Here, Medina visited with Southern Technical College admissions representative Karen Perreualt, and requested information about their medical assistant diploma. Ive worked in restaurants, fast food, things like McDonalds,Ž said Medina, a Charlotte County resident. Maybe its time to change.Ž More than 130 residents joined Medina at the job fair held at the Charlotte Harbor Event and Conference Center Thursday sponsored by the Charlotte County Society of Human Resource Management. With 70 tables „ 58 of them businesses „ there were EPIPHANY | 9By STEVE REILLYSTAFF WRITERENGLEWOOD „ Sadly, dead “ sh and other marine life continue to wash up along the Gulf shores of local barrier islands due to the toxic red tide algae. But what was unusual Thursday morning was a dead four-foot alligator discovered along the Gulf shoreline of Don Pedro Island, just off Englewood. Last week, it was jack crevalle that littered the beach along with tens of thousands of bait “ sh,Ž said Jack W. Foard, a sea turtle nesting patrol volunteer. He and wife Desir are “ rst-year volunteers patrolling Don Pedro Island and came upon the dead gator. That was quite a surprise,Ž Jack said of the alligator in a telephone interview with the Sun on Thursday. Its crabs washing up by the thousands, all kinds and sizes, and the surf was full of dying crustaceans still “ ghting for life,Ž he said, describing what else had washed up Thursday. Foard, a retired physician assistant, said he believes the alligator may have died eight to 12 hours before it was found. He looked like he crawled onto the beach to die.Ž Within the last two weeks, the couple also came across a dead gar, an unusual “ sh species to be found among the typical marine life that succumb to red tide toxins. The red tide algae is natural to Gulf waters, but when cell concentrations reach 100,000 cells or more per liter Alligator may be red tides latest victim PHOTO PROVIDED BY JACK W. FOARDEnglewood resident Jack Foard snapped this photo of a dead 4-foot alligator he saw while on turtle patrol on Don Pedro Island beach on Thursday morning. The reptile was among many species of crabs that had died, apparent victims of red tide. CONTACT THE FWCFor more information about red tide, alligators or sea turtles, visit myfwc.com.ALLIGATOR | 9Job fair in Punta Gorda: Many openings, few applicants SUN PHOTO BY JERRY BEARDJob seeker Nicky Joans is looking to enter the job market and attends the career fair Thursday at Charlotte Harbor Event and Conference Center, after recently graduating with a B.S. in Business Administration.JOB | 94 DEAD AFTER WORKPLACE SHOOTING

PAGE 2

Page 2 E/N/C www.yoursun.com The Sun | Friday, September 21, 2018By ELAINE ALLEN-EMRICHENGLEWOOD COMMUNITY NEWS EDITORENGLEWOOD „ Can chicken melt in your mouth? The answer is always yes, according to 17-year restaurant owner Al Kanacevic. Kanacevic, owner of La Stanza Ristorante, 285 W. Dearborn St., makes a handmade Parmesan crusted chicken dish thats gained popularly on the special Lets Eat! Englewood menu. All of the food here is made from scratch,Ž he said, adding other best seller entrees on the Lets Eat menu include veal parmigiana, lobster ravioli, crab stuffed sole, grilled salmon and eggplant parmigiana. We have been a part of Lets Eat since the chamber started it. Our menu items have been selling like crazy. They are reasonably priced. You cant beat the deal. Its a three course meal for $23 and includes dessert which is homemade Tiramisu or carrot cake.Ž Laura Roy, who deemed herself the hostess with the mostest,Ž said customers are discovering new and fun dishes. She said they love the La Stanzas handmade riceball which is part of the first course on the menu selection. They are huge, you almost cant eat it all in one seating, along with the rest of the two other courses included in the meal,Ž Roy said. They are super yummy. People are coming out and trying something different. Its great.Ž Roy said she sees lots of new faces at the restaurant which opens at 4 p.m. for the dinner and happy hour crowd. Lets Eat is a great way for people to sample different restaurants in Englewood,Ž she said. It brings in new people who can sample things on the special menu. It makes it fun for the customers.Ž Lets Eat! Englewood was launched last week as a promotion for restaurants that usually face a lull before snowbirds return. The promotion ends Sept. 28. For Landys Restaurant owner Lois Kouzis, the persistent red tide bloom hurt summer time business. By participating in the Lets Eat, sponsored by the Englewood Florida Chamber of Commerce, business has picked up. It seems like we depend on which way the wind blows each day to see how we will do,Ž said Kouzis, whose restaurant is at 1400 Aqua View Lane. We get phone calls of people asking Hows the smell today? Its fine most days when the wind doesnt blow the smell our way. Weve had many days when people couldnt sit outside the restaurant this summer. Theres nothing we could do about it. We were suffering very badly in July and August, when the tourists werent here.Ž Kouzis said many customers are coming inside the restaurant and sampling the Lets Eat! Englewood menu at her family owned business. Ive definitely seen an increase in business over the weekend since we started Lets Eat,Ž she said. People are loving our homemade peanut butter pie, rice pudding or tiramisu on our dessert menu. They also like our lamb chops, hog fish, chicken Alfredo, Greek salads, spinach pie and Cajun chicken. We encourage anyone who hasnt been here to come out and try our homemade dishes.Ž The Wavery Restaurant & Bar at Englewood Beach is another restaurant impacted this summer by red tide. The restaurant was the host of the recent Lets Eat! Englewood kick-off party. Since the promotion began, customers have enjoyed the Faroe Island salmon, Colorado lamb, beet salad, citrus salad and dark and white chocolate mousse finished with spiced berry compote at The Wavery. Like other participants, The Wavery reported seeing new customers and even some regulars as business picked up. The staff is also serving lots of Florida lobster tacos and junior turkey club sandwiches on the special Lets Eat menu. The promotion helped the restaurant whose employees suffered after nine weeks of red tide on the beach. At Ricaltinis Bar & Grille, 1997 Kentucky Ave., customers are loving the filet mignon dinner. Theyve also been ordering a lot of the new homemade cheesecake and wineinfused chocolate ganache raspberry cake. The hot selling lunch specials are the salmon or steak Caesar salad. For some of the menus, log onto www. LetsEatEnglewood.comEmail: eallen@sun-herald.com LOCAL/REGIONAL NEWSBy ELAINE ALLEN-EMRICHENGLEWOOD COMMUNITY NEWS EDITORENGLEWOOD „ Soon after a student pulled a knife in school Tuesday, the deputy at Englewood SKY Academy confiscated it. Students ran to the front office and told the Sarasota County Sheriffs Office deputy assigned to the school what transpired. He found the student and took away the Swiss Army pocket knife, according to school officials. It was a multi-tool pocket knife with a cork screw and might have had a spoon on it,Ž said John Bailey, SKY Academy charter school principal on Thursday. As soon as the students told us what happened, the deputy had the knife within three minutes.Ž Bailey said regardless if there was a deputy at the school, the response would have been quick and taken seriously. Whether a deputy was here or not, the situation was handled the way it should be, here or any other school. The deputy helped expedite the process,Ž he said. Having the deputy here is a plus because he was able to relay the information to the Sheriffs Office quickly.Ž Bailey said it was important to notify parents of the incident before students went home to avoid any confusion. According to the email, a student was in possession of a pocket knife and took the knife out and showed it to a number of students. This is obviously a serious incident and the proper authorities were contacted and investigated the situation. All students are safe. There was no physical harm to anyone on campus. The student with the knife has been dealt with. Through the investigation it was apparent that there was never any intent to cause harm or to use the knife in any way that would hurt another individual. I think that it was just an unfortunate poor decision made by a student. The students who witnessed the event did the right thing, they immediately reported what they saw and the entire incident was quickly handled. While we never want this to happen, it is a good opportunity to speak with your child about the importance of reporting a situation that doesnt seem right. See something, say something. Today it worked and we are very thankful for that and it shows that the message is getting through to the students.Ž Bailey offered to answer any questions from parents. He said SKY Academy follows the same zerotolerance, discipline and online reporting policies as Sarasota County schools. Bailey said the student with the knife was not back to school Thursday. This school year, its mandatory for a deputy to be on campus while school is in session. SKY Academy elected to hire a Sarasota County Sheriffs Office deputy instead of a school guardian. SKY Academy was given about $12,000 of the more than $50,000 in the school budget to pay for the on-duty deputy. We are grateful to receive some additional capital money from the (Sarasota County) school district to help us with school security,Ž he said. We are lucky because we are in one building with no exterior classrooms or hallways. The only time students are outside is for PE or other activities. We have a buzzer system to get into the school. Theres the deputys car outside and the deputy is in the front lobby. We feel pretty confident at our school.ŽEmail: eallen@sun-herald.comSchool: Englewood SKY student had pocket knife SUBSCRIPTIONS Home Delivery Rates: Newspaper designated market: City ZoneCarrier home delivered 7 days. Rates as follows plus 7% Florida Sales Tax: Monthly Bank/ Credit Card ......................$40.50 3 Months .......................$121.50 6 Months .......................$243.00 1 Year ...........................$485.99Does not include Waterline and TV Times. Effective May 18, you can add the TV Times or Waterline for an additional monthly charge of $1.00 each. Above rates do not include sales tax.Subscribers residing in outlying areas may incur additional delivery charge. Mail subscription rates: Rates as follows (advance payment required): 7 Days 3 Months 6 Months 1 Year $154.07 $276.35 $492.11 Sunday Only 3 Months 6 Months 1 Year $71.89 $144.61 $243.54Above rates do not include sales tax.Single Copy rates Daily $1.50 Sunday $3.00 Unclaimed account balances under $10, inactive for 15 months, will be used to purchase newspapers for classroom use. Sun Newspapers CUSTOMER SERVICE POLICY Delivery should be expected prior to 6:30 a.m. Monday through Saturday and 7 a.m. Sunday. Redelivery hours: 6:30 a.m. to 9 a.m. Monday through Saturday and 7 a.m. to 10:30 a.m. Sunday. Customer Service hours: 7 a.m. to 5 p.m. Monday Friday; Saturday 7 a.m. to 9:30 a.m.; and Sunday 7 a.m. to 11 a.m. Call Customer Service for our current specials. To subscribe or to report any problems with your service, please call or visit your local office. Charlotte: 941-206-1300 23170 Harborview Road, Port Charlotte Englewood: 941-681-3000 120 W. Dearborn St., Englewood North Port: 941-429-3000 13487 Tamiami Trail, North Port DeSoto: 863-494-0300 or toll-free at 877-818-6204 108 S. Polk Avenue, Arcadia Publisher ..................................................Glen Nickerson ..............941-205-6400 Executive Editor........................................Jim Gouvellis .................941-206-1134 Circulation Director ..................................Mark Yero ......................941-206-1300 Arcadian Editor.........................................Craig Garrett .................863-494-3925 Charlotte Sun Editor .................................Garry Overbey ...............941-206-1143 North Port Sun General Manager .............Mike Ruiz ......................941-564-3284 North Port Sun Editor ...............................Scott Lawson ................941-429-3002 Englewood Sun Publisher ........................Carol Y. Moore ...............941-681-3031 Englewood Sun Editor ..............................Chris Porter ...................941-681-3022 Editorial Page Editor .................................Steve Baumann .............941-681-3003SUN NEWSPAPERSMember of Alliance for Audited Media For vacation holds, please call Customer Service at 941-206-1300. The SUN (USPS 743170) is published daily at Sun Coast Media Group, Inc., 23170 Harborview Road, Charlotte Harbor, FL 33980-2100. Periodicals postage paid at Punta Gorda, FL. Postmaster: Please send address changes to the SUN, 23170 Harborview Road, Charlotte Harbor, Florida 33980-2100.Restaurants encourage diners to visit during Lets Eat! Englewood Guests at The Waverly have been enjoying one of several Lets Eat! Englewood lunch specials including the Florida lobster taco, which features ”ash-fried Florida lobster with shaved Napa cabbage, pickled red onions and carrots, roasted ginger and jalapeo aioli on a ”our/corn tortilla with cilantro and radish. SUN PHOTOS BY ELAINE ALLEN-EMRICHRestaurants participating in the Lets Eat! Englewood promotion have signs near their buildings to encourage customers to try the specially priced lunch and dinner menus until Sept. 28. Laura Roy, La Stanza Ristorante hostess, serves a Parmesan crusted chicken dinner thats a popular menu item during Lets Eat! Englewood Restaurant Week. LETS EAT! ENGLEWOOD RESTAURANTS The Waverly Ricaltinis Bar & Grille La Stanza Ristorante Leverocks Waterside Dining Paraiso Mexican Grille and Bar The End Zone Sports Grille Prime Time Steak & Spirits Zekes Uptown Bar & Grill Mamas Italian Restaurant The Lighthouse Grill at Stump Pass Farlows On The Water Mango Bistro Nicolas Italian Kitchen SandBar Tiki & Grille Landys Restaurant Howards Restaurant Ephesus Mediterranean Grill Boca Royale Golf & Country Club.

PAGE 3

The Sun | Friday, September 21, 2018 www.yoursun.com E/N/C Page 3 Highway 70 ArcadiaAll stores available at one convenient location1-800-880-3099Hours:Thurs-Friday 8am-7pm Saturday 8am-5pm Sunday ClosedVisit us 24/7 on the web atwww.DesotoAutomall.com* Prices include all factory rebates. Cheaper In The Country Cheaper In The Country NEW 2018 FORD ESCAPE $ 19,888 SALE PRICESTOCK#18T251 NEW 2018 JEEP RENEGADE $ 19,988 SALE PRICESTOCK#18JT253 NEW 2018 FORD FOCUS $ 14,888 SALE PRICESTOCK#18F286 NEW 2018 FORD FIESTA $ 12,888 SALE PRICESTOCK#18F229 NEW 2018 FORD EXPLORER $ 26,988 SALE PRICESTOCK#18T474 NEW 2018 FORD TAURUS $ 21,500 SALE PRICESTOCK#18F417 NEW 2018 FORD ECOSPORT $ 17,388 SALE PRICESTOCK#18T260 NEW 2018 JEEP COMPASS $ 22,488 SALE PRICESTOCK#18JT203 NEW 2018 JEEP GRAND CHEROKEE $ 30,888 SALE PRICESTOCK#18JT484 NEW 2018 RAM 1500 CREW $ 28,888 SALE PRICESTOCK#18DT122 NEW 2018 DODGE CARAVAN $ 22,888 SALE PRICESTOCK#18DT135 NEW 2018 FORD EDGE $ 23,988 SALE PRICESTOCK#18T161 CHECK OUT THE NEW WRANGLERS! PRE-OWNED DESOTOAUTOMALL.COM *All rebates included. Must “nance w/ Ford Credit or Chrysler Capitaladno=3613680-1

PAGE 4

Page 4 E/N/C www.yoursun.com The Sun | Friday, September 21, 2018FROM PAGE ONE The state, however, hasnt had the nations deadliest boating tragedy of 2018. On July 19, a tourist duck boat sank in Branson, Mo., killing 17 of 31 people on board. The captain has been criticized for going out despite severe weather warnings and reportedly not telling passengers to wear life jackets. Local boating safety experts say that it shouldnt take a sad event like Branson to become more proactive. Ive seen a lot of weather, a lot of bad weather, not as bad as what happened there with the duck boat, but Ive seen a lot of bad results because people didnt watch the weather,Ž said John Rowland, a Peace River Sail and Power Squadron member, who has been boating for 40 years including 10 years as an instructor. With boating, people have an attitude that you just turn the key and go.Ž U.S. Coast Guard Auxiliary Flotilla Commander Bernard O Grady, serving the North Port area, said boating is just like driving a car. If you drive a car recklessly, youre going to have an accident.Ž And based on 2017s statistics, a deadly accident is most likely to happen between 4 and 8 p.m., when overcon“ dent, perhaps tiring, boaters rushing to get ashore to beat the ramp traf“ c let their guard down after a day of drinking or sun or both. Thats the hours when nearly 40 percent occurred in Florida. In the autumn, operators need to be that much more aware with darkness coming earlier with each passing day.Boat safety classOGrady said taking a boat safety class is important because most accidents occur with operators who have never participated in one. Of 72 operators involved in Florida fatal accidents last year, 67 percent of them had no boater education in a state that doesnt require a license to get behind the wheel of a personal watercraft. Florida also didnt require any boating education at all until less than a decade ago when the Osmany Ozzie Castellanos Boating Safety Education Act,Ž was passed into law. Its named after a 23-year-old lifeguard who died after being thrown from a boat in 2007 when the driver made a quick turn. He was not wearing a life jacket and drowned. Isabel Castellanos, the young mans mother, had intended for the law to require boaters to take a safety education course, but it was watered down to only require those born after Jan. 1, 1988 to take the class, sparing the states older boaters. I was proud for something to be named after my son that I worked so hard for,Ž she said. However, it wasnt enough. I wanted more.Ž Operators aged over 50 were behind the wheel more than half the time in 2017s fatal accidents; 75 percent of the time, the boater was older than 35, FWC data shows. Castellanos said legislators have told her money is the reason the law was not stronger. It costs money to get a good lobbyist to “ ght the boating industry „ thats the excuse that they give me,Ž she said. She added that politicians have told her that shes dealing with a boating industry, which is as powerful as the NRA.Ž Similar to the argument made against stricter gun regulations, people argue boats arent killing people, humans are,Ž she said. Still, she questioned rhetorically: If you can set rules on drivers, no texting and driving on the highway, cant you set rules on boaters? Its just saving lives, so more people dont die in boating accidents.Ž Members of the state Senates Environmental Preservation and Conservation Committee, which stripped down the law, had received contributions from the marine and boating industry, according to the Florida Center for Investigative Reporting. In addition to “ ghting for boat safety education, Castellanos set up the Ozzies Angels Foundation to help raise money to teach low-income kids how to swim. She is also working to get the message out for boat operators to wear emergency engine cut-off switches attached by a lanyard to their wrists or life jackets. These switches quickly turn off the propeller if someone is thrown from the boat. Rowland said unfortunately the boating industry lobby is so powerful that changing safety rules often doesnt happen until someone is killed and usually its a youth for the uproar to sound loudly „ this shouldnt have happened. We need to have a rule for this.ŽLife jacketWith Florida having such a huge boating industry, some of the state laws are also signi“ cantly looser than federal ones. Consider that Florida has the least-restrictive child life jacket age requirement of any of the 50 states, and in nearly every case, by a large margin. Once a 5-year-old turns 6, a life jacket is not required in the state. The U.S. Coast Guard requirement for federal waterways throughout the U.S. is that any child 12 years old or younger must wear a USCG-approved Personal Flotation Device (life jacket), unless he or she is below deck or in an enclosed cabin. Almost every single Atlantic, Gulf of Mexico and Paci“ c waterway state „ down the East Coast from Maine, through Texas to California, up to Alaska, and out to Hawaii „ have state laws with the same requirement, age 12. In New York, Massachusetts and South Carolina, its 11. Maine cuts it to 10. Louisiana increases the age level to 16. Michele Miller, director of operations for Marine Industries Association of Florida, said regulations as simple as requiring life jackets when aboard recreational vessels would dissuade people from taking to the waters. They are hot and uncomfortable,Ž Miller told the Florida Center for Investigative Reporting in 2013. That life jackets are hot and uncomfortable isnt in dispute, but no studies support Millers and the industrys contention that requiring life jackets will discourage people from using boats, the Florida center found. A three-year study by the U.S. Army Corps of Engineers at four lakes in Mississippi, suggested the industrys claim is incorrect. During the study period beginning in 2009, boaters at those four lakes were required to wear life jackets. The safety mandate did not result in decreased use of the lake or affect local commerce. The number of annual boating deaths also decreased at those lakes when life jackets were required. Similarly, bow-riding is considered negligent under federal law, but in Florida, its not illegal since House Bill 703 was signed into law by Gov. Rick Scott in 2016. Betty Campanella, of the Peace River Sail and Power Squadron, said she is concerned about the loosening of regulations on bow-riding, which is dangerous because kids sitting in the front of the boat with their legs dangling over could slip under the rail and get run over by the propeller. HB 703 changed the de“ nition of careless actions from endangering personŽ to endangering another person outside the vessel.Ž Four boating accidents were caused by standing/ sitting on gunwale, bow or transom in 2016, and six accidents were caused by the same last year, FWC data shows. One of my biggest passions is trying to keep anybody, but especially children (bow-riding) off the front of the boat,Ž Campanella said. Republican House sponsor, Ritch Workman, who hasnt been able to get elected again after also proposing other laws „ such as repealing the ban on dwarf tossing „ said he grew tired of getting pulled over and felt a boat operator should be able to decide whats safe for his passengers. But FWC and boat-safety groups still strongly recommend against bow-riding, even though it is no longer a violation. Campanella believes the reason the law isnt stricter is money. Theyre concerned about losing tax dollars if people have to conform to too many rules and regulating,Ž she said. Sun Correspondent Bill Jones contributed to this report.EXPERTSFROM PAGE 1 Boats at Fishermens Village in Punta Gorda. SUN PHOTO BY TOM ONEILL WATERCRAFT ACCIDENTS BY COUNTYCharlotte: 9 accidents, 0 fatality, 8 injuries Sarasota: 21 accidents, 1 fatality, 14 injuries „ Source: FWC for 2017 FLORIDA ACCIDENTS BY YEAR2014: 581 2015: 671 2016: 714 2017: 766 „ Source: FWC 2017 STATE WATER VESSEL ACCIDENTSAccidents: 766 Fatal accidents: 61 Fatalities: 67 Number of injuries: 437 „ Source: FWC BOATING INDUSTRY ECONOMIC IMPACTCharlotte, Lee and Collier counties: $877.1 million. Sarasota, Manatee, Hillsborough and Pinellas counties: $1.24 billion. „ Source: Southwest Florida Marine Industries Association economic impact statements BY THE NUMBERS: FLORIDA2,000 „ marinas 1,700 „ miles of rivers 3 million „ acres of lakes 8,000 miles „ coastline, the longest of any state in the union $10.3 billion „ watercraft economic impact 83,000 „ boating industry employees. „ Source: Florida Center for Investigative Reporting, 2013 BY THE PERCENTAGES: DEATH BY BOAT52 percent: Drowning was leading cause of death in boating incidents 41 percent: Falling overboard was leading type of fatal accident 24 percent: Boating accidents that alcohol or drug use played a role 67 percent: Operators in fatal accidents without boater education 96 percent: Male operators in fatal accidents 75 percent: Operators older than 35 in fatal accidents „ Source: FWC for 2017 BOATING SAFETY TIPS1) Wear Your Life Jacket 2) Stay Sober 3) Take Americas Boating Course 4) Get a Vessel Safety Check „ Source: United States Power Squadron By SUSANNAH BRYANSUN-SENTINELToxic red tide and the air-fouling stench from hundreds of dead “ sh arent exactly good for tourism on Southwest Floridas beaches. But the bad news plaguing the Sunshine States west coast may be sending more travelers to the eastern side and leading to new visitor records, local tourism of“ cials say. We are bene“ ting from their misfortune,Ž said Glenn Jergensen, executive director of the Palm Beach County Tourist Development Council. The hoteliers are telling me their numbers are strong. Some of that has to do with folks on the west coast coming over here.Ž The Greater Fort Lauderdale Convention & Visitors Bureau has been “ elding calls from tourists wanting to know if the coast is clear, said Virginia Sheridan, a spokeswoman for the agency. Weve been advising them that we dont [have red tide] and that its a west coast issue,Ž Sheridan said. That seemed to make everyone who was calling relieved and happy.Ž Miami-Dade is on pace to set a new record, said Rolando Aedo, COO of Greater Miami Convention and Visitors Bureau. Overnight visitors are up 3.1 percent for the “ rst six months of 2018 over the same period in 2017. That amounts to 8.6 million visitors between Jan. 1 and June 30, with 4.2 million from overseas and 4.4 million from the U.S., according to the Miami Herald. The Gulf Coasts struggling tourism industry, in a state of shellshock, prompted Florida Gov. Rick Scott to declare a state of emergency in August. Scott has received blame from critics for the red tide crisis after ending mandatory septic tank inspections in 2012, reducing staf“ ng at Floridas Department of Environmental Protection and slashing $700 million from the states water management districts. Scott also hasnt addressed a state law that currently preempts cities from banning the sale of fertilizers, which plays a role with red tide, during the summer months. But Venices vice-mayor said he is seeking an ordinance to stop the use of the application, as a workaround to the Florida statute. A Facebook poll drawing 7,000 users had overwhelming support. Southwest Florida visits by Scott have been met by protestors, and for some other planned stops around the state, he didnt even show up as part of a bus tour during which he also used his jet. This week, after 10 minutes at a Venice restaurant, Scott cut the stop short, cancelled a planned speech, disappeared out a back door and avoided the public outside. Scott last week announced he planned to spend time with voters at a popular doughnut shop in the Panhandle, which also has encountered unusual red tide, but was a noshow to the event after a dozen unhappy citizens showed up. His online calendar at ” gov.com/ scheduling, where hes historically infrequently updated scheduling, hasnt been updated since Aug. 21. A state judge has ordered Scott to follow public records laws and release his calendar and future travel plans, but his legal team said this week that it had appealed. Scott has exercised more secrecy than some other governors, including retroactively blacking out some public records. Information from the Sun, The Associated Press, ” gov.com, the Tampa Bay Times, the Herald-Tribune and Politico supplemented this report.Red tide may be sending tourists to beaches on Floridas east coast

PAGE 5

The Sun | Friday, September 21, 2018 www.yoursun.com E/N/C Page 5 A Lee County man was arrested Wednesday after allegedly committing lewd acts in a park and grabbing an undercover officers clothed genitalia, the Charlotte County Sheriffs Office reported. According to a CCSO Facebook post, deputies received an online tip about lewd acts occurring at Charlotte Flatwoods Environmental Park, 15801 Tamiami Trail in Punta Gorda. An undercover detective went out to patrol the park and was approached by Kevin Mulvey, 59, of Fort Myers. After speaking briefly to the detective, Mulvey began touching himself in a lewd manner and then approached the detective, grabbing his clothed genitalia, according to the post. Mulvey was arrested and charged with battery and lewd and lascivious exhibition. He was later released from the Charlotte County Jail on supervised release. Residents can report any crime tips in their neighborhood anonymously at https:// www.ccso.org/forms/ default.cfm#CrimeTip. The Charlotte County Sheriffs Office reported the following arrests: € Madalyn D. Tinervin, 68, 600 block of Guild Drive, Venice. Charge: violation of probation. Bond: none. € Jadaria Samese Roberts, 20, of Tampa. Charge: out of county warrant. Bond: $2,000. € Marsha Kay Boggs, 46, 100 block of Caddy Road, Rotonda West. Charges: battery on ocer/reghter/ EMT and resisting detention or arrest by law enforcement ocer. Bond: $10,000. € Micheal Theodore Kope, 64, 5400 block of Deer Run Road, Punta Gorda. Charges: two counts of possession of a controlled substance without a prescription and possession of drug paraphernalia. Bond: $12,000. € Obdulio Yancor De La Cruz, 54, of Port Charlotte. Charge: operating a motor vehicle without a valid license. Bond: $1,000. € Stacy Michelle Baier, 36, 21800 block of Felton Ave., Port Charlotte. Charge: out of county warrant. Bond: $2,600. € Aristotelis Spiros Tsimis, 33, 21300 block of Haskell St., Port Charlotte. Charges: failure to appear and underlying charge. Bond: none (released on own recognizance). € Santino Manuel Peralta, 25, 300 block of Lasayette Drive NE, Port Charlotte. Charges: possession of drug paraphernalia, selling marijuana, and possession of more than 20 grams of marijuana. Bond: $12,000. € Kimberly Ann Hesters, 32, 3100 block of Sunrise Trail, Port Charlotte. Charges: six counts o bond/ forfeiture/revocations. Bond: $87,500. € Jimmy Michael Hitt, 44, 4300 block of South Biscayne Drive, North Port. Charges: possession of a controlled substance without a prescription and possession of drug paraphernalia. Bond: $7,000. € Michael David Guntrum, 36, of Holiday, Fla. Charges: failure of defendant on bail to appear on misdemeanor and underlying charge. Bond: $5,000. € Keith James Grasso, 35, 1900 block of Ricardo Ave., Fort Myers. Charge: nonsupport of dependents. Bond: $360. € Douglas Lee Maupin, 43, 7000 block of Spinnaker Blvd., Englewood. Charge: battery. Bond: $2,000. € Jacob Joseph Huehn-Brown, 24, of Bradenton. Charges: two counts of violation of probation. Bond: none. The Punta Gorda Police Department reported the following arrest: € Christopher Scott Dorey, 49, 3600 block of Bonaire Court, Punta Gorda. Charges: violation of probation and willfully attempting to defraud urine drug test. Bond: none. The Sarasota County Sheriffs Office reported the following arrests: € Justin Drieschel, 26, 600 block of Valencia St., Nokomis. Charges: three counts of lewd or lascivious behavior with a victim 12-16 years old. Bond: $22,500. € Jacob Olivieri-McKersie, 27, 200 block of S Park Blvd., Venice. Charge: possession of fentanyl. Bond: $1,500. € Tiany Stoltz, 27, 1200 block of Barbara Drive, Venice. Charges: two counts of probation violation (original charges: two counts of possession to distribute chemicals to manufacture substances and two counts of selling, manufacturing or delivering narcotics). Bond: none. The North Port Police Department reported the following arrest: € Cynthia Schroyer, 52, 4500 block of Prime Terrace, North Port. Charges: two counts of battery and tampering in a misdemeanor proceeding. Bond: none. The Venice Police Department reported the following arrests: € Amy Branamen, 18, no listed address. Charge: possession of a controlled substance without a prescription. Bond: $1,500. € Ryan Carr, 28, 7500 block of Muncey Road, North Port. Charges: grand theft and violation of probation (original charge: possession of a controlled substance). Bond: none. „ Compiled by Anne Easker and Lauren CoeyLOCAL/REGIONAL NEWS OBITUARIESThe 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 BEATCops: Man arrested for lewd act in parkCHARLOTTE Mary W. TuckerMary W. Tucker, 72, of Port Charlotte, passed away on Sunday, Sept. 16, 2018, at Fawcett Memorial Hospital after a struggle with Pneumonia. She was born in Port Huron, Michigan, on Aug. 1, 1946, then adopted by proud parents William and Velma Wolfel of Alma, Michigan just 5 days later. Mary had only one sibling, an older brother Jon. Mary attended Adrian college and the Fashion Institute of America. There she found her passion in sewing. She was widely known for her arts and crafts. Mary is survived by her four children, Neil Raben, Nicholas Raben, Natalie Tucker, Noah Tucker; and her three granddaughters, Taylor Seifferlein, Tru Ward, and Jasmime Raben. Marys memorial service will be held at 11 a.m. on Saturday, Sept. 22, 2018, at the First Presbyterian Church, 2230 Hariet St. Port Charlotte FL 33952.Terry L Rowe Terry L Rowe, 74, passed away on August 28, 2018, after a yearlong struggle with cancer. He was the son of Kenneth and Dorothy Rowe (both deceased) of Millersburg, PA and was born on August 8, 1944. Terry grew up in Millersburg, and served his country in the Air Force from 1962 to 1966. He held an Associate degree from Harrisburg Area Community College in Architectural Drafting. Terrys company, T.L. Rowe Construction, was his pride and joy. Terry was Past Commodore of the Watkins Glen Yacht Club, NY and made many boat trips to Canada as well as the Annapolis areas. Terry loved to hunt and did so in Alaska, Canada, Texas, and Pennsylvania; he “shed with friends off Marco Island. Terry and Janet relocated to Punta Gorda, FL in 2004. He was a member of Punta Gorda Isles Civic Association and assisted with Neighborhood Marine Watch. He was a member of the Punta Gorda Elks, and he loved to play euchre. Terry was a member of the Peace River Baptist Church where he served on the building committee. Terry will be greatly missed by his wife of 51 years, Janet; daughters, Theresa (James) Nunn of Gloucester, VA, Lorraine (William) Horton of Sumter, SC, Amy (Troy) Snyder of Halifax, PA, and Cynthia Rowe of Punta Gorda, FL; two brothers Craig (Suzanne) Rowe of Bozeman, MT and Kent (Linda) Rowe of Downingtown, PA; ten grandchildren and eight great-grandchildren. A Celebration of Terrys Life will be held on Saturday, October 13, 2018, 11 a.m. at the Peace River Baptist Church located at 478 Berry Street in Punta Gorda. Love donations can be made to Florida Cancer Specialists Foundation on Edgewater Road, Port Charlotte or to the Peace River Baptist Church building/renovation fund. Please sign the online guest book at LTaylorFuneral.com. Arrangements are by Larry Taylor Funeral and Cremation Services.H. Roland GosselinH. Roland Gosselin, 84, of Port Charlotte, Fla., passed away on Tuesday, Sept. 18, 2018. He was born on June 23, 1934, in Quincy, Massachusettes, to Hurbert J and Armandine (Nadeau) Gosselin, and moved to Port Charlotte in 1994 from Manchester, New Hampshire. Roland was a retired member of the Northern New England Carpenters Local 118, also a retired member of the Baker and Confectionery Union Local of New Hampshire, a past ski instructor at Pats Peak in Henniker, New Hampshire for the N.E. College, a past Bugle instructor and member of the Alpine Drum and Bugle Corps and a lifetime member of the Alpine Club of Manchester, New Hampshire. He was also past structural engineer. In Port Charlotte he was member of American Legion, Port Charlotte and Eagles, where he was one of the original volunteer repair maintenance known as the 4 Houseman. Survivors include his loving wife, Constance of Port Charlotte; two children, DonnaJean (Dana) Clement of Laconia, New Hampshire and Port Charlotte, and Richard (Perla) Gosselin, Staff Sgt. Retired, USMC, of Lake Forest, California; four grandchildren, Tanya Sanchez of Manchester, New Hampshire; Marcielle (Morris) Oppenheimer, Crystal (Jean-Michel) Graffio, Nathan (Andrea) Gosselin all from Lake Forest, California; seven great-grandchildren, Taylor Salem, Dana Salem, Solomon Sanchez, Maddox and Evelyn Oppenheimer, Antonio and Isabella Graffio of Lake Forest, California; sister, Sylvia Michaud of Claremont, New Hampshire; and nieces, nephews and cousins. Graveside services will be held at Mount Calvary Cemetery, Manchester, New Hampshire at a later date.William BonziWilliam Bonzi, Jr., 68, of Punta Gorda, Florida, died on Sept. 19, 2018. Charlotte Memorial Funeral Home, Cemetery, and Crematory is handling arrangements.ENGLEWOOD Leroy Alan Harrington Leroy Alan Harrington, 61, of North Port, Fla., passed away on Thursday, Sept. 20, 2018, in Tidewell Venice Hospice House. Born in Oakland, California, and raised on Long Island, New York by the late Lewis (Bud) and Helen Harrington, Leroy was the youngest of eight children. He is survived by his loving wife of 29 years, Mary; children, Nora, Danny, Peter, Helen, Samantha, and Katelyn; siblings, Raymond, Terry, Stephen, Laraine, Jeffery, and Lewis; and 18 grandchildren. Leroy was preceded in death by his brother Brian. There will be a celebration of life at 11 a.m. on Oct. 6, at Beavers sports. Special thanks to Tidewell Hospice Care for their service during his battle with cancer. Leroy will always be remembered as a generously loving son, spouse, father, uncle, sibling, and friend. Tyren Kinard We, the family of Tyren Kinard, would like to thank those who thought it not robbery to be a shining light in our time of sorrow. Your calls, prayers and acts of kindness will never be forgotten or taken for granted. ~ Kinard Family ~ By JON CHAPMANBRADENTON HERALDBoca Grande is known as the tarpon “shing capital of the world.Ž Red tide bloomed on the Southwest Florida coast during the peak of tarpon “shing season, pushing “sh out and causing most captains and anglers frustration as they couldnt “gure out what happened to the “sh. But one captain decided he was going to be different, and as a result he discovered something extraordinary nearly on a whim. It was unreal; there was a huge concentration of probably 10,000 to 20,000 tarpon,Ž Capt. Clark Wright said this week. We were “shing out about 11 or 12 miles offshore, just on the edge of the red tide. Wherever the dolphins and frigate birds were, there was tons of bait and “sh. The “rst day I went down there I caught bait in the Egmont Channel and started running south. When we got down there I could tell it was something special.Ž Wright has spent his lifetime studying and learning the patterns of tarpon. He knows their normal eating, spawning and migration schedules. When those schedules change, hes learned to adjust. One adjustment has led to excellent late season tarpon “shing up inside Tampa Bay. They never really had a chance to spawn in May,Ž he said. The water temperature started about 76, 77 and then dropped to 73 on May 16. They want it to be about 80 degrees to start. The “sh didnt get to put the fat content on they need to spawn. The tarpon Ive caught recently have been in a spawn dynamic. They have to put on a lot of fat content and theyve been gorging on bait, pin“sh and crabs. A female tarpon has to eat about 25 pounds of crabs before she can spawn. Theyre making easy meals out of pin“sh and grunts that are getting weak on the edge of the red tide, and thats where weve been getting into good numbers.Ž Over the past week, Wright has hooked up to 18 “sh in under two hours. Tarpon are an opportunistic feeder,Ž Wright said. Some days theyll eat everything in front of them, especially when theyre trying to put on the fat. Even things like wanting to eat thread“n instead of whitebait because of the oil is something I consider.Ž Will it continue? Maybe. Wright believes this late season tarpon “nd isnt something to plan on seeing every year. I book tarpon “shing trips every day in May, June and July,Ž he said. Three months ago, I never could have seen this happening, but it happened. Its de“nitely fun when it comes together.ŽRed tide impacts tarpon fishing, but one captain finds catches plentiful OBITUARY POLICYObituaries are accepted from funeral homes and crematories, and from families if accompanied by a death certificate. Full obituaries, notices of services, remembrances and death notices are subject to charges. Email the item for publication to obits@sun-herald.com; it must be accompanied by a phone number. For more information, call 941-2061028. COMMUNITY NEWS BRIEFSCelebrate Owlloween with Peace River Wildlife CenterThe Peace River Wildlife Center will host a Halloween Sunset Cruise to bene“t the animals of PRWC with a departure of 6 p.m. from Fishermens Village on the Charlotte Lady. Costumes are encouraged, but not required. Tickets are $50 per person and included appetizers and non-alcoholic drinks. Cash bar available. Tickets available at the Center or online at prwildlife.org. For more information, call 941-637-3830.Basket Bingo scheduledThe Animal Welfare League will hold a Basket Bingo from 2 p.m. to 5 p.m. today, at the Fraternal Order of Eagles, 23111 Harborview Road, Port Charlotte. Tickets are $25 for 10 rounds of Bingo for a chance to win a gift basket worth at least $50 per game. Tickets are available at the shelters adoption building, 3519 Drance St., Port Charlotte. For more information, call 941-625-6720. 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 | Friday, September 21, 2018Vote blue for red tide reliefEditor: I live on Manasota Key. My grandparents discovered this paradise in the late 1950s, so I have been coming here for awhile. Now I am sitting inside my house, what used to be my grandparents house, and literally can hardly breathe. We have had red tide before, and it is a natural phenomenon, something Mote keeps telling us over and over again. We also have an algae scientist, amongst others, con“rming that mans pollution feeds and prolongs and exacerbates the red tide bloom. It also seems to just be common sense that toxic unregulated pollutants will kill wildlife. So why did our governor and the state Legislature deregulate the water quality law? Hmmm, greed? We have been suffering for months now, and they still are continuing to dump into the Gulf. Florida has spent $1.3 million to clean beaches of dead “sh and not 1 cent to “x the causes. Please, people, look at who the Dirty DozenŽ are, (non-partisan League of Conservation Voters). What did that State of EmergencyŽ do for you that our governor declared? Oh, it allowed you to get a loan that you can pay back at 18 percent? What a deal! And all because of his numerous deregulations, cuts to water management districts, and lack of foresight. In the words of a recent excellent letter: Vote like your life depends on it „ and lets make America green again. Vote for the planet, and for red tide relief. Vote blue!Kris Hleuka Manasota KeyA strong vote for Joan FischerEditor: People say that name recognition is how people get elected. Who spends the most money to get their name to the public, not who is the most quali“ed or who would do the best job for all the people. Do you really think the old white men who gave us Murdock Village, eliminated public parks and gave our waterfront land to developers, etc., will do the best for women, children and men? Lets give a hard-working, quali“ed, concerned woman a chance. Vote Joan Fischer, Joan Fischer, Joan Fischer!John Vacha Port CharlotteNew light poles are messed upEditor: I cant be the only person to have noticed nearly all the bases of the brand new street light poles on recently rebuilt Edgewater Drive are all messed up, can I? Is any government of“cial or entity planning on holding the contractor responsible for making repairs?Alex Gregorewsky Port CharlotteStuck at light; got good helpEditor: On Sept. 14 at 7 p.m., my dog Bear and I were on our way to the beach to watch the sunset. At the stoplight at McDonalds I mistakenly turned into the outgoing lane from Beach Road. I saw a car coming at me and turned to the right (where I was supposed to be) and landed on top of the concrete divider. My right front tire was the only part of the car that got over the other side. I could not get off of it because of the height. A nice guy with a big truck stopped and called for help. (I left my phone at home.) If hes reading this, I thank him so much. Three squad cars showed up and after a half-hour a tow truck arrived. No damage was done, but it wasnt how I expected to spend Saturday evening. Bear was so good and patient he even licked the cops hand. Two guys who stopped to talk to me said that it happens way too often at that stop. Same problem was just a week ago. If that concrete riser was shorter, I could have backed up and out of there in no time. Good thing no other car got involved.Gloria Hammer EnglewoodJapanese court structure worthwhileEditor: When our founders set up Article III of the Constitution, they were very vague, but I am sure that they never intended for the Supreme Court members to be appointments based on their personal political beliefs. Interpreting the law and total impartiality should be the strength of each judge. Neutrality not political bias, is essential. But yet, the court has morphed into something that has become a political football where the party in power champs at the bit to appoint someone from their political persuasion resulting in situations that cause discomfort for all of us. The Judge Kavanaugh situation is not really new. I think it is time to use a system used in Japan. When last I checked, their Supreme Court has 21 members but only 11 of them are chosen randomly to hear any individual case. If nothing else, the chance of personal political bias on any given case is lessened. Are there any American Republicans or Democrats brave enough to suggest this system that might make us a lot more democratic? Just wondering.James Wasowski Rotonda WestLetter to editor was blasphemousEditor: Someone please tell me what the Sun was thinking of printing the letter to the editor Sunday morning that blasphemed the God I love and worship, called the Bible I read a lie and mocked the salvation message in John 3:16. While I have met many people in my 73 years who think like this person, I never expected the Sun to print something like this. Later in Church I listened to a humble messenger of God remind me again of Gods greatest commandment, to love your neighbor as yourself. That includes everyone, not just the ones who are easy to love. I prayed for anyone who does not have the salvation given freely through acceptance of Jesus Christ as their personal savior. My question to the Sun: Are you going to allow attack letters like this one only on non-violent Christians, or will you print letters that blaspheme gods of violent religions? Id advise you not to, but that makes you hypocrites. Please advise us of your policy going forward in the paper please.Al Winchip North PortNine justices not set in stoneEditor: The Constitution established the Supreme Court, but left it to Congress to determine the number of justices. The Judiciary Act of 1789 set the number at six, one chief justice and “ve associate justices. In 1807, Congress increased it to seven, and in 1837 increased to nine, and in 1863 it went to 10. FDR wanted to increase it to 15 to win support for his New Deal. He also proposed mandatory retirement at the age of 70. I could go into detail on why these additions to the court were made but I would go beyond my 250 word limit. Samuel Chase was the only justice to be impeached. The House of Representatives impeached him in 1804, but the Senate reinstated him in 1805. If the Democrats regain control of the House in 2018 and the presidency and the Senate in 2020 why couldnt they add two or three justices to balance the court? Just something to think about.Walt Deptula Punta Gorda Media, Democrats wont share truthsEditor: It should be about the red, white and blue. Not the red and the blue. Unfortunately, its not. CNN, along with the rest of MSM and the Dems, in power, are doing all they can to take down our president. They dont care if America goes down too. Trump wont get credit for our booming economy, but they are blaming him for hurricane Florence. Huh? To the Dem electorate, a lot of it is cause and effect. Cause: Obama, with his executive orders, issued thousands of business, economy-killing regulations. Effect: Economy and business continued to suffer. Cause: President Trump eliminates those anti-business regulations. Effect: Market takes off like a rocket, businesses start growing and new ones are coming in. Now we dont have enough workers to “ll all the jobs. Black and Hispanic unemployment is at historic lows and on and on. Along with this there are thousands of Democrats that are leaving their party. Its called the #walkaway movement. Brandon Straka was a liberal, started it. I just heard about this a couple weeks ago. Find it on Facebook or YouTube. They are tired of the anger, hate and negativity coming from the Dem leadership. Tired of the resist, obstruct and attack strategy from the left. You wont hear about #walkaway movement from CNN and the MSM press or the Dems. If they say anything they will spin it to a negative. They dont want you to know the truth.Ross Walcott EnglewoodVIEWPOINTPublisher „ 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 HOW TO SUBMIT A LETTER TO THE EDITOR Letters are welcome on virtually any subject, but we do have some rules. Please keep them to less than 250 words. Letters will be edited to length as well as for grammar and spelling. All letters must be signed with full name „ not initials. An address and telephone number must be included. The phone number and address are not for publication, but must be provided. Due to the number of letters received, we are able to run only one letter per person per month. The Letters to the Editor section is designed as a public forum for community discourse, and the opinions and statements made in letters are solely those of the individual writers. The newspaper takes no responsibility for the content of these lett ers. Please send or bring correspondence to the Sun, Letters to the Editor, 23170 Harborview Road, Charlotte Harbor, FL 33980. Readers may email Letters to the Editor at letters@sun-herald.com. Further questions or information, call 941-681-3003. OUR POSITION: Kudos to Punta Gorda City Council members who seem to be taking the lead when it comes to housing that is affordable.It might surprise some that the city of Punta Gorda has taken an aggressive approach to building housing that is affordable. Housing for working class families has been a hot topic for months as the availability of rental property for those making an average wage is nearly nonexistent in Charlotte County. Weve written extensively about the problem „ most recently citing a report by the volunteer Together Charlotte group that takes an indepth look at the dilemma. This past week, the Punta Gorda City Council gave the green light to a rezoning of land that would accommodate a multi-family housing complex in city limits. The 4.42 acres of property along Airport Road will be rezoned Planned Development. That will allow for four three-story buildings, a clubhouse and a community recreation area along with parking, according to a Sun story by Daniel Sutphin. The project is a partnership between the Punta Gorda Housing Authority and Norstar Development USA. Anyone familiar with Gulf Breeze Apartments, a PGHA project that draws rave reviews for its charm and design, knows the quality of housing that can be built and still be affordable. The Punta Gorda location is near a shopping center, a manufactured home community, a preschool and an affordable senior apartment complex. The conceptual plan would allow for 56 affordable housing units for all ages. Council members enthusiastically approved the rezone. Mayor Rachel Keesling ended the session exclaiming: Go built it. Lets get it going.Ž The enthusiasm shown by the City Council is in direct con”ict with the cautious approach being taken by county commissioners who are tackling the same housing issue. While we have to give the county its due for dealing with the problem, the hesitation they have shown on a similar project near the Sarasota County line is frustrating. The county owns a 31.8acre tract that its Economic Development Of“ce suggested as a site for affordable housing. While most commissioners were open to the idea, they have proceeded with caution similar to walking through a mine “eld. Last week, while Punta Gorda went full speed ahead with its project, commissioners backed down from full-pledged support for more affordable rentals. They decided to sell the land under a surplus property statute „ forsaking the affordable housing statute that was suggested. The difference is the developer of the property would not have to promise the housing would remain affordable forever. The idea is that would make the project more attractive to a builder. Other affordable housing projects in the county fall under the same guidelines „ including the Murdock Circle complex near the Town Center mall. Indeed it does make the development more enticing to a developer who can build some affordable and some market-rate units now and down the road turn the entire project into market-rate „ or even more expensive „ units. Even with the new approach, some county commissioners say developers cant make enough money off the project to want to build it. Maybe commissioners are too tuned in to what developers say. Perhaps the answer is for the county to talk to the Punta Gorda Housing Authority and Norstar Development.Punta Gorda takes lead on housing

PAGE 7

The Sun | Friday, September 21, 2018 www.yoursun.com E/N/C Page 7VIEWPOINTGrowing up, I never made the team. In elementary school, they didnt give me the ball. Looking back at it now, I understand why, and I actually respect their decision. To give me the ball at recess was considered dodge ball suicide, so I was placed on the side of the playground with the other targets. I am proud to say that my childhood friends were strategic. In middle school, they didnt give me the ball. I was constantly in the bottom three to be selected by my classmates to join their team. I understood why; it was all good. Again, strategy. In high school, they didnt give me the ball. Why would you give the ball to a girl whose first question was, Will this hit me? And, because it was me, the answer was always, most likely, yes. No, in the conventional sense, I did not make the team. I never felt the energy, nor have I experienced the inspiration of a pep talk in a locker room, and the band never played the schools fight song in my honor. I did, however, understand the importance of teamwork, and I recognized quite quickly while sitting in the bleachers that I was indeed a vital member of that team. My position did not exist on the playing field. Rather, my team needed me, and others like me, as much as they needed a skilled and dedicated coach, after-school practice drills, Gatorade for hydration, a pat on the back when the game was won, and a nod of reassurance when the game was lost. Our job was showing up for every game, knowing who to give the ball to, and making sure that we were heard. Many of us have heard that roar from the top of the bleachers down to the field below as our home-town community pleaded in one unified voice, Give em the ball!Ž Every so often, there were those magical moments when they indeed give em the ball,Ž and the ball actually hit the back of the net, was driven over the fence, or was carried into the endzone. As they rushed towards each other in triumph on the field, those of us in the stands erupted into a similar celebration for our team. In November, Charlotte County Public Schools will ask our community to approve a request for an additional one mill property tax in a referendum. The referendum will not only furnish a competitive salary schedule, provide additional security measures to keep our students safe in schools and improve the efficacy of our student support systems, it will also secure the continued advancement of our Student SuccessŽ academic initiatives. The referendum will yield educational enhancements that will directly impact our students experiences in the classroom. Give em the ball.Ž Provide additional instructional coaches in both reading and math. Research consensus is clear that the most important factor in closing student achievement gaps are teachers who have a sophisticated understanding of how students learn to read and apply mathematical concepts, as well as a thorough toolbox of appropriate interventions to help struggling students keep up with their peers. Instructional coaches are essential to net student learning gains necessary to return our district to high-performing status. Give em the ball.Ž Increase the instructional day by 30 minutes. When planned and implemented well, additional time to the school day will result in a broader and deeper coverage of curricula, extended individualized learning support, and more time devoted to enrichment classes and activities that expand students educational experiences and boost engagement in school. Give em the ball.Ž Preserve and enhance the visual and performing arts program. The benefits associated with a study of the arts are inclusive of all students. An arts-rich learning environment can have far-reaching effects that extend to the entire school and surrounding community such as increased student attendance, decreased drop-out rates, and demonstrated growth in positive social skills, including selfconfidence, self-control, conflict resolution, collaboration and empathy. Give em the ball.Ž Dedicate tools for workforce development. For our community to prosper economically and sustain a high quality of life, it needs an educated, skilled labor force. Good instruction is not always found in a textbook or in a particular piece of curriculum. That which we are taught best is taught by example. In November, we have a wonderful opportunity to teach our students the importance of amplifying each others voices and championing one another. By showing up to the game and voting yesŽ on the referendum, our community will once again roar in one unified voice: Give em the ball!Ž Our students will take it. They will run with it. They will score. They will look up to the bleachers on their day of graduation as we celebrate their student success. Cheryl LaPorta Edwards is executive director for learning for Charlotte County Public Schools.Charlotte County voters: Give our kids the ball! Cheryl LAPORTA EDWARDSSchool Notes And 200,000 third-graders just rolled their eyes. I swear, even they can see through the education proposals offered by gubernatorial candidates Ron DeSantis and Andrew Gillum this week. Lets see, the Republican wants more privatization. And the Democrat wants giant teacher raises. Meanwhile, air conditioners, tutors and classroom supplies are all apparently optional. Look, I realize the candidates are talking about broad agendas and not the minutiae of running your neighborhood school. Except, that daily operation is what parents and students actually care about. And instead of exploring plans that have a legitimate chance of getting passed and having a real-life effect in most classrooms, the campaigns have come up with pithy sound bites and buzz phrases that appeal to their base. They arent offering solutions, theyre looking for votes. Take Gillums idea to raise starting salaries for teachers to $50,000. First of all, it will never happen with a Republicancontrolled Legislature. So what he is really offering is more of a tease than a promise. Its also out of whack with Floridas economy. The National Education Association says the average starting teacher salary in Florida is $37,405. And, yes, thats a disgrace the Legislature must wear. Its below the national average, and trails such states as Alabama, Louisiana, North Carolina and Nevada. Even so, jumping from $37,405 to $50,000 would put Florida No. 2 in the nation on the teacher pay scale. Our cost of living does not support that kind of leap, and it isnt necessary to recruit or retain teachers. A raise half that size would still be a game-changer and might even be attainable. But advocating a starting salary of $43,702 doesnt have the same ring, does it? Of course, the DeSantis proposal that was rolled out Tuesday isnt any better. He wants to ensure that 80 percent of all funding be used in the classroom, which sounds great but is mostly meaningless. Does that mean a bus that takes a child out of their school zone to a magnet or fundamental is a classroom expense? Is making sure a child has a full stomach a classroom expense? After-school tutors? And what about extracurricular programs such as football or the National Honor Society that some students rely on for scholarship opportunities? DeSantis also gave the obligatory nod to the voucher and charter school crowd with his support for school choice options. Theres nothing wrong with a measured approach to alternative choices for education but, predictably, there was nothing measured about DeSantis pitch. Twenty years ago, decades of taking a cookie-cutter approach to educating our diverse youth culminated in a systemic failure across Floridas education system,Ž he said in a statement. This, of course, is hypocritical hogwash. Florida politicians are the ones who have stifled innovation in education by needlessly meddling in curriculum and turning schools into testing assembly lines. Teachers have little discretion in the classroom, and creativity is discouraged because their jobs are dependent on tests that are created and graded by faceless corporations from heaven-knows-where. And now those same politicians criticize public schools for not being innovative enough? Its either one or the other. You cant simultaneously demand public schools have uniform instruction, and then use that lack of creativity as an excuse for parents to flee to charter or private schools. Heres an idea for gubernatorial candidates: How about stop bashing education in Florida? It doesnt help to constantly criticize local school districts and teachers or to call public schools a monopoly, as if theyre ruled by some greedy CEO in an ivory tower. It doesnt help to worry parents who rely on vouchers to provide the alternative education that might be necessary in their unique circumstance. It doesnt help to use the lives of students to pander to your voting demographic. Just grow up, and be honest. After all, its what we ask of our third-graders. John Romano is a Tampa Bay Times columnist.We need school solutions not slogans from candidates TAMPA BAY TIMESJOHN ROMANO 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... adno=3611927-1 Where Shopping Makes Cents charlottecountychamber.org adno=3611928-1 Having Problems With Your Dentures?100 Madrid Blvd., Ste. 414 € Punta Gorda941-575-2626www.smilesofpuntagorda.comDif“ culty Eating? Sore Gums? Wobbly or Loose? Messy Adhesives?Denture Stabilization Affordable! Complimentary Initial Consultation! Are you concerned about zinc content in your denture adhesives? For more information on zinc and your denture adhesives visit www.ada.org adno=3608173-1 Z USMAN E YE C ARE C ENTER Voted Best Ophthalmologist 2011-2015 624-4500 www.zusmaneyecarecenter.com Neil B. Zusman, M.D., F.A.C.S. Team Eye Consultant Tampa Bay Rays and Charlotte Stone Crabs 2015 adno=3609267-1 € Diabetic Care € Foot Pain € Foot Surgery € Heel Pain Same Day Appointments 941-613-1919 3191 Harbor Blvd. Unit D Port Charlotte, FL 33952 adno=3608095-1 COMPLETE FOOT CARE Dr. Michael Metyk Podiatric Surgery Bethany L. Walden, Au.D.American Board Certi“ ed Doctor of AudiologyCharlotte Hearing Center, Inc. Central Plaza West21216 Olean Blvd., Ste. 4 Port Charlotte, FL 33952 Phone: (941) 766-8886 adno=3608072-1 STARTING AT $25,100!! CONSTRUCTION HEATING & SALT SYSTEMS POOL SERVICE & REPAIRS POOL SUPPLY STORE625-50561212 Enterprise Drive Port Charlotte, FL 33953service@casapools.comwww.casapools.com 26Reader's Choice Awards!Lic./Insured Lic.#CPO56749 2017 Complete Pool Package (Charlotte County Only)adno=3609120-1

PAGE 8

Page 8 E/N/C www.yoursun.com The Sun | Friday, September 21, 2018 Los Angeles Times Daily Crossword Puzzle Edited by Rich Norris and Joyce Lewis ACROSS 1 Harmonious groups 7 Maybelline product 14 Role for Miley 15 Sticks 16 Result of too many people fishing? 18 Customer file prompt 19 Lincoln and Grant had them in common 21 Meet halfway 22 Show of support 24 Religious music? 27 Buoyant wood 30 On point 31 ’60s protest gp. 32 Well-versed about sailing ships? 37 Exhilarated shout 38 Fencing gear 40 Dispute between polite fellows? 44 Term. 47 Practical joke 48 Stimulate 49 Problems with cellphone signals? 54 __ corda: played using the piano’s soft pedal 55 Orly arrival 56 Like little-known facts 59 Hungary neighbor 62 “Above my pay grade” ... and, read in four parts, a hint to 16-, 24-, 32-, 40and 49-Across 65 Dodging 66 Pushes back, say 67 No 68 Antarctic explorer Shackleton DOWN 1 Golden State traffic org. 2 “Bali __” 3 Nearly zero 4 About 5 Indian noble 6 Cutting 7 George Strait label 8 Munic. official 9 Family ride 10 Shipped stuff 11 Dodges 12 Fix some bare spots, say 13 Take stock of 17 Sixteenthcentury year 20 Ivory, for one 22 __ Dhabi 23 Jabber 25 Cut or crust opener 26 Seventh in an instructional 39-Down, perhaps 28 Obstacle 29 Back to back? 33 Pines 34 Very small amounts 35 Volunteer for another tour 36 Final Four game 39 Order 41 Eau in Ecuador 42 Sister 43 It may be iced 44 Showed leniency toward 45 Villa d’Este city 46 Hostility 50 Cattle drivers 51 Navel configuration 52 Shore bird 53 Goal or basket 57 Lenovo competitor 58 Bangalore bread 60 Lodging spot 61 Sports rep. 63 Sot’s affliction 64 East, in Essen 2018 Tribune Content Agency, LLCBy Jerry Edelstein9/21/18Thursday’s Puzzle Solved9/21/18 Look for a third crossword in The News Wire section. LOCAL/REGIONAL NEWSBy ANNE EASKERSTAFF WRITERA Punta Gorda man was killed in an alcoholrelated crash near Burnt Store Road and Alcazar Drive Wednesday evening, the Florida Highway Patrol reported. Melissa Mabel Martinez, 43, of Port Charlotte, was driving a 2017 Volkswagon Jetta with passenger Clyde Wayne Hancock, 63, of Punta Gorda, troopers reported. The two were southbound on Burnt Store Road in the left turn lane, approaching the intersection of Alcazar Drive. Martinez made the left turn directly in front of a 2015 Ford Van driven by Michael Robert Ferrall, 55, of Punta Gorda, the press release states. As a result, Ferralls vehicle collided with the right side of the Martinezs vehicle. The Volkswagon came to a “nal rest facing south on the east grass shoulder of Burnt Store Road. The passenger, Hancock, was pronounced deceased at the scene, while Martinez suffered minor injuries, according to FHP. Ferralls vehicle came to a “nal rest facing south on the east grass shoulder of Burnt Store Road. Hancock was taken to the Medical Examiners Of“ce. Martinez was taken to Lee Memorial Hospital, and Ferrall was transported to Bayfront Health Punta Gorda, both with minor injuries. Martinez was affected by alcohol, while Hancocks toxicology is still pending, the report states. Ferrall was not impaired, the press release states. FHP is conducting a criminal investigation.Email: aeasker@sun-herald.comFHP: Punta Gorda man killed in alcoholrelated crash Make Your House a HOME! Adopt an animal from your local animal shelter. Call 941-625-6720 WANTED: A HAPPY HOME 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 09/21/2018 3119 NOTICE OF AUCTION E xtra S pace S torage w ill h o ld a public auction to sell personal property described below belonging to those individuals listed below at the location indicated: 17960 Paulson Dr, Pt Charlotte, FL 33954, 10/03/18 at 11:00am. Shirley Rainey: Furniture Kimberly Anderson: Home Goods J ennifer Johnson: Boxes Purchases must be made with cash only and paid at the above referenced facility in order to complete the transa ction. Extra Space Storage may refuse any bid and may rescind any pur chase up until the winning bidder takes possession of the personal property. Publish:Sept. 14, 21, 2018 130345 3603930 Y Y ouSa ouSa ve ve BigBuc BigBuc ks ks Shopping Shopping Classifieds! Classifieds! 3130 NOTICE OF SALE E xtra S pace S torage w ill h o ld a public auction to sell personal property described below belonging to those individuals listed below at the location indicated: 23215 Harborview Rd. Port Charlotte, FL 33980; 10/03/2018 at 10:00 AM V onda Sturm Household items Lori Grimaldi Furniture, household items A lmeisha Smith Household items Shaunessy Johnson Household items Falin Daniel Household Items A manda Green Clothing, Household items Tammy Hutson Household items Kristen Richerson Household items, Furniture Frank Grimaldi Household items Eric Filer Furniture, Household items Purchases must be made with cash only and paid at the above referenced facility in order to complete the transaction. Extra Space Storage may refuse any bid and may rescind any pur chase up until the winning bidder takes possession of the personal property. Publish: 09/14/18, 09/21/18 111034 3611352 NOTICE OF PUBLIC SALE OF PERSONAL PROPERTY Notice is hereby given that the undersigned will sell, to satisfy lien of the owner, at public sale by competitive bidding on October 3, 2018 at 12:00 pmor thereafter at the Extra Space Storage facility located at: 3041 S. McCall Rd. Englewood FL, 34224 941.221.1984 The personal goods stored therein by the following may include, but are not limited to general household, furniture, boxes, clothing, and appliances. 1. Eileen Evers House Hold Goods 2. Misty Rogers Houshold Items, personal belongings 3. Joanne Long Household Goods 4. Victor Wall Shed Contents 5. Asjurdee Mcwain Baby toys, Misc household 6. Rebecca Ingersoll Holiday Decor 7. Jason Morse Household Items Purchases must be made with cash only and paid at the above referenced facility in order to complete the transaction. Extra Space Storage may refuse any bid and may rescind any pur chase up until the winning bidder takes possession of the personal property. Publish: 09/14/18, 09/21/18 393933 3610935 3130 NOTICE OF SALE N O TI C E O F LIEN S ALE Extra Space Storage 2080 Tamiami Trail Port Charlotte, FL 33948 Extra Space Storage will hold a public auction to sell personal property described below belong ing to those individuals listed at the location indicated: Extra Space Storage facility located at 2080 Tamiami Trail, Port Charlotte, FL 33948. Wednesday October 3, 2018 at 10:30 AM. 012 Cynthia Molina Furniture & Household Good s 080 Bobbie Kinney Clothing & Household Goods 136 Jeremy Weinrich Dresser Washer Dryer Household Goods 203 Joseph Hammett 2 Bedroom House 215 Frank Cisky Household Goods 225 Charles Cochran Household Goods 236 Devon Beck Queen bed, couch, 2 chairs and 30 boxes 249 Jonathan Lonsdale Household Items 278 April Peppers Household Goods 290 Jose Chanza Household Goods & Furniture 468 Wayne Baker Tools 734 Nellie Roman Boxes of clothes, dresser and containers 762 Larissa Wilson Household Goods 827 Gay Ann Godfrey Clothes 829 Judy Anderson Papers, boxes, paintings 852 Phillip Bottiglieri Household Goods Purchases must be made with cash only and paid at the above referenced facility in order to com plete the transaction. Extra Space Storage may refuse any bid and may rescind any purchase up until the winning bidder takes posses sion of the personal property. Publish: 09/14/18, 09/21/18 327465 3610645 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 T urnyou r trashinto cash! Advertise youryard sa l e!

PAGE 9

The Sun | Friday, September 21, 2018 www.yoursun.com E/N/C Page 9FROM PAGE ONE are still having access problems and costs are continuing to rise,Ž Gross said. The Senate Committee is holding a series of hearings on how to reduce the costs in health care. Thursdays hearing is the “fth one. They are extremely interested in our direct primary care program,Ž he said. At the White House, Gross said the Trump Administration has been very interested in direct primary care and hearing details about it as well. The fact the administration is seeking out ways to guide some change doesnt surprise me,Ž Gross said. Ive met with the White House, Health and Human Services and others. They are looking for answers and what they see out there in the world is prices are going up and access is going down. Theyve seen whats consistently helping is our program.Ž Epiphany brings in patients from all over the state, he said. In some cases, people have come from the Caribbean for its care. We frequently hear people pay more for their insurance than we do for their total care,Ž he said, explaining there have been cases when they have been able to knock off 90 to 95 percent of their costs. He said they are able to get a knee replacement cost cut from about $50,000 to about $18,000. Much of that savings is through bundling care for X-rays and labs, he said. Epiphany tends to approach health care as a system where basic maintenance can be covered through standard doctors appointments. But when there are larger medical issues, thats when insurance comes in. Were not encouraging patients to go without insurance,Ž he said. They should use it for major problems but not to “nance routine stuff.Ž Its a bit like homeowners insurance. Its used when there is serious damage to a house; not for purchasing new light bulbs. Gross said the Senate reached out to him to see how Epiphany has been able to lower access to price points. He has 15 pages of testimony prepared for the two-hour hearing, which he will share with three other experts. Im looking forward to sharing my experience with them,Ž he said. Another aspect to it is having medical experts worry about practicing medicine without worrying about what insurers say about what procedures. This lets doctors be doctors again,Ž he said, noting the high rate of burnout among doctors which „ in turn „ has led to more independent doctors of“ces being bought up by larger hospitals and “rms. Trimming back some regulations would help keep „ and inspire „ doctors to stay or become independent in their communities, he said. Gross notes the message might be eclipsed by the current Supreme Court con“rmation hearings. Were ”ying right in the middle of the circus,Ž he said. Who knows what kind of coverage the hearing is going to get?Ž He said the Senate Committee hearing will be on CSPANs website, and streamed online on the Senates website as well. Gross said it became evident around 2003 that health care in America was becoming unraveled.Ž Things came to a head in 2009 and thats what inspired Epiphany. He believes there is potential for health care in America to improve, but hes also realistic about that potential. Many people bene“t “nancially by keeping it the way it is, he said. I think theres hope, but theres de“nitely strong headwinds. Our health care system isnt broken by accident. Its broken by purpose. A lot of people are interested in keeping it broken.ŽEmail: slawson@sun-herald.comEPIPHANYFROM PAGE 1 By ANNE EASKERSTAFF WRITERTwo former death row inmates were back in court Thursday at the Charlotte County Justice Center as their cases slowly inch toward new penalty phases. Dwight Eaglin, 42, and Steven Smith, 57, were sentenced to death for the murders of correctional of“cer Darla Lathram and inmate Charles Fuston at the Charlotte Correctional Institution in 2006. The murders were carried out during an escape attempt from the prison in 2003. Now they have a new chance for life in prison, rather than execution. Floridas death penalty law was revised in 2017 after it was found unconstitutional by Florida and U.S. Supreme Court decisions. Now, Florida juries must “nd each aggravating factor necessary to impose a sentence of death, and the jurys decision must be unanimous. In Eaglins case, only eight of 12 jurors originally recommended the death penalty, while nine of 12 recommended death for Smith. For Smith, defense and prosecutors agreed they expect to be ready for a two-week re-sentencing hearing sometime in the spring, likely in February, March or April. Some of the evidence presented in the original trial will have to be presented to the new jury, since they were not present for the original trial. Both the prosecution and defense will have the opportunity to present aggravating and mitigating factors for why Smith should face death. For Eaglin, defense attorney Tracey Redd said she had only worked through about one third of the documents in his case after being on it for a year. Her co-counsel, Lee County Attorney David Brener, has been arrested for misdemeanor battery, and its unclear what the outcome of his case will be. Eaglin said in court Thursday he understood the situation but wished to retain Brener as his attorney. Assistant State Attorney Dan Feinberg said he did not think waiting three years for a re-sentencing would be reasonable, should Redd take another two years to go through the remaining documents. He was advised by Judge George Richards he could “le a motion to expedite the process. This is a death penalty issue,Ž Richards said. I think it should be dot the is and cross the ts.ŽEmail: aeasker@sun-herald.comFormer death row inmates continue toward re-sentencings EAGLIN SMITH of water, the toxins can lead to “sh kills and respiratory irritation in humans. Concentrations of a million cells or more can stain waters a reddish brown. The Florida Fish and Wildlife Conservation Commission reported Wednesday high concentrations of red tide in water samples collected off Charlotte and Sarasota counties. Brenda Bossman, the state permit holder overseeing sea turtle patrols on Knight and Don Pedro islands, reported the dead alligator to the FWC since it may have died from red tide. The FWC sent an of“cer out late Thursday to see if the alligator could be recovered, a spokesperson said. Seeing alligators in Lemon Bay is not unusual and occasionally the freshwater reptiles will swim out to the Gulf, Bossman said. The alligator was found near Stump Pass. Bossman suspects the alligator may have come through the inlet and was carried by currents onto the Gulf beach. While red tide has taken its toll on marine life since November, Knight and Don Pedro islands have seen a good nesting season. Locally, the of“cial sea turtle nesting season starts May 1 and ends Oct. 31. For the most part, with the exception of a few stragglers, sea turtles have stopped nesting, Bossman said. She is among a group of people who walk the beaches daily and check on turtle nests, logging activity and other information for scientists. Whats been disheartening for Bossman has been the numbers of dead sea turtles, particularly Kemps ridley, the rarest and most endangered of sea turtle species, that continue to wash ashore. Foard described conditions on Don Pedro Thursday morning as really nastyŽ and it made him feel sick. When asked if he and Desir intended to volunteer for the sea turtle patrols next year, Foard said, Probably. Possibly.ŽEmail: reilly@sun-herald.comALLIGATORFROM PAGE 1 PHOTO PROVIDED JACK W. FOARDEnglewood turtle patrol member Jack Foard took a photo of several kinds of crabs on Don Pedro Island beach on Thursday. The crabs may have died from toxins associated with red tide.1,193 open positions available in the conference center. We have lots of jobs,Ž said Robin Roleson, a supervisor from the CareerSource Southwest Florida center in Port Charlotte. From the Charlotte County Sheriffs Of“ce looking for new deputies, Gettel Automotive seeking technicians, and Granny Nannies hoping to register more in-home nurses, there was an abundance of employers and schools looking for talent. Its a very eclectic group,Ž said CareerSource representative Carmen Henry about the businesses attending the fair. Henry pointed to the abundance of jobs as a good indicator of the local economy thriving. People are either wanting to expand their business or are opening a new business,Ž Henry said, adding there simply arent enough people “lling the positions because they are already employed. Charlotte Countys unemployment rate is 4.4 percent, down from last years 4.8 percent, according to the U.S. Census Bureau and the Florida Scorecard. Six of the businesses present were seeking in-home caregivers for seniors. One of the companies was Granny Nannies, which provides certi“ed nursing assistants or home health aides in a patients home. Its not an easy job,Ž said Granny Nannies client-sales coordinator Rise Wells. You must have a big heart to do this.Ž The company registers independent contractors who can choose their schedule. Responsibilities can range from basic care and companionship to total hands-on care such as bathing. However, the ”uctuating supply and demand with in-home care is dependent on the presence of snowbirds, putting the prospect of year-round employment up in the air. If there are people out there who want to do this, well get them registered,Ž Wells said. With tourism comes an increase in seasonal positions as well, including those for laborers who want to work seasonally, for example, or positions for high school student wanting to earn some extra cash for the holidays. Currently, 40 percent of Charlotte Countys population participates in the workforce, Charlotte County Economic Development Of“ce Director Lucienne Pears said at Thursdays Charlotte County Airport Authority meeting. Meanwhile, national averages are well over 60 to 65 percent,Ž she said. Gettel Automotive Customer Relations Director Cherie George thinks this shortage of laborers can be attributed to the lack of affordable housing available in Charlotte County, as well as the offered pay rates. Those two go hand-in-hand,Ž George said. Some employers Thursday also added local students frequently go away to college but dont return. If we dont have the volume of employees,Ž Pears said, we wont be able to attract (larger) projects.ŽEmail: lhardaway@sun-herald.comJOBFROM PAGE 1 Gettel Automotive was ready for applicants at the Charlotte County Society of Human Resource Management job fair held Thursday at the Charlotte Harbor Event and Conference Center in Punta Gorda. From the left: Cherie George, Courtney Amundson, and Shelly Burnette. Job seekers Cheyenne Juslin (left) and Emily Leach, met with Kim Hansen, of KHR Solutions, regarding open positions at a new Punta Gorda restaurant. Job seeker Charles Haywood received information from Carmen Henry (seated left) and Michelle Tiseo, of CareerSource Southwest Floridas oce in Charlotte County, at the Charlotte Harbor Event and Conference Center Thursday. SUN PHOTOS BY JERRY BEARDThe Charlotte County Sheris oce had a hiring table at the Charlotte Harbor Event and Conference Center in Punta Gorda Thursday. From left: Tammy Wilke, Cpl. Dustin Paille, Reserve Deputy Jorge Garcia, Public Safety Training Coor dinator Andrea Pifer and resident Marian Plasco.

PAGE 10

Page 10 E/N/C www.yoursun.com The Sun | Friday, September 21, 2018 LOCAL/REGIONAL NEWSBy WARREN RICHARDSONSUN CORRESPONDENTSARASOTA „ While River Road still remains in the hands of Sarasota County, progress toward a formal agreement with the state to take over a portion of the road is ongoing. Were making progress,Ž county Public Works Director Spencer Anderson said last week before the start of the county commission meeting. Of“cials with both the county and the Florida Department of Transportation hope to have that agreement ready for approval by the end of the year. After two decades of trying to “nd the funding to improve River Road, this past spring Sarasota County reached an agreement with FDOT to swap roads. Under the deal, the state will take over River Road from U.S. 41 to I-75, and the county will accept responsibility for portions of Midnight Pass Road and Stickney Point Road, excluding two moveable bridges on those roads. Even though the formal agreement has not been approved, the county is already complying with the terms of the agreement by submitting a loan application to the State Infrastructure Bank seeking approximately $14 million needed to ful“ll the countys obligation to improve that portion of the road from West Villages Parkway to U.S. 41. The county already has or will secure the additional $10 million of the total $24 million cost to improve this segment. That project will begin in 2021. The remaining section of the road from West Villages Parkway to I-75 will fall to the state to improve, beginning in 2024. But “rst, the road swap must be made of“cial because having the road under state ownership is necessary before the state can approve any funding to improve the road. By email, Anderson wrote that next year, as per the agreement, the county will update the existing environmental permitting and design to provide a “nal construction plan set for the entire segment between U.S. 41 and I75.Ž That study will be completed in 2020. While the county attempted to get the state to accept River Road from U.S. 41 to Winchester Boulevard, the state balked at that offer, presumably due to additional costs. Sarasota County already owns a majority of the right of way necessary to improve this portion of the road, Anderson wrote. Commissioner Alan Maio, in his previous career with Kimley-Horn and Associates was instrumental in negotiating the deal that allowed the county to acquire this right of way from what was then the Thomas Ranch in return for a future extension of Winchester through the ranch. As far as improvements to this section of the road go, Anderson wrote that there is no estimated timeframe to acquire funding for design or construction of this segment.ŽEmail: jondaltonwr@gmail.comRiver Road documents progressing SUN FILE PHOTO BY STEVE REILLY By STEVE REILLYSTAFF WRITERENGLEWOOD „ Millennium Physician Group is cementing its footprint in Englewood. Construction crews cleared a two-acre property on the 3000 block of South McCall Road that will become the future site of a 25,537-square-foot medical of“ce center. The building has no address yet, according to county of“cials, but it is between Lemon Bay Animal Hospital and McCall Plaza, directly across from Sunfresh Produce. Millennium plans a ground-breaking next week, said Liza Fernandez, Millennium communications director. Construction of the Millennium New Medical Of“ce BuildingŽ will cost $3.5 million to complete. The project is still working its way through the building permitting process, according to Charlotte County records. Millennium expects construction to be complete in 12 to 18 months. Initially, the new of“ces in Englewood will house 10 Millennium health care providers and 60 employees. Besides doctors, the of“ce complex will have an extended-hours walk-in clinic, laboratories and other medical services. We are growing exponentially,Ž Fernandez said. According to the Millennium website, millenniumphysician.com, the company represents more than 300 health care providers throughout Florida „ the majority of which practice from Marco Island north to Sarasota „ and is one of the major primary medical care groups in the state. New doctors and other medical professionals are signing up with Millennium monthly, Fernandez said. The website lists physicians serving on Millenniums executive committee with local practices as Dr. Gillermo Oynick MD in Venice, Stphane Calvino MD in Punta Gorda, Todd Chace DO in Englewood and James White MD in Port Charlotte.Email: reilly@sun-herald.comMillennium breaks ground on new offices in Englewood SUN PHOTO BY STEVE REILLYA construction crew prepares a two-acre pr operty to be the site of a 23,000-square-foot Millennium oce complex on South McCall Road in Englewood. Construction is expected to cost $3.5 million and is expected to be completed in 12 to 18 months. As a young professional starting a furniture and home goods store, it can be quite intimidating and expensive. I knew when it came to advertising and my budget I needed to get creative. I really had to decide what was going to work best for my business and be the most cost effective. I approached the idea of the newspaper inserts because it allowed me to show my customers how unique and different my store is compared to other competition. Laura Speer discussed my business needs and understood and helped me to create an ad that would appeal to my customer base, while still allowing me to have control of where its distributed. The result was incredible! I couldnt believe the traf“ c and the new customer base this was creating in the “ rst month. One thing I liked was their options of distribution. I had the ability to choose what day and what zip codes I wanted my insert to be placed inside the newspaper for the week, bi-week or month. I found the experience with Laura very professional, easy and she always had my best interest. The newspaper creative team was also very helpful and easy to work with. I would recommend this type of advertising to businesses that have a marketing strategy where cost and exposure are there top priority! Thank you Laura for helping me extend my business to the community.adno=3612246-1 Advertising Works!Room By Room Furnishings 701 JC Center Ct, Unit 13 (end of Peachland and Veterans Blvd next to Wendys) Port Charlotte, FL 33954 (941) 979-5792 www.roombyroomfurnishings.comLet us know how The Sun Newspapers can help you with your marketing needs!€ Ad Consultation & Design € Post-It Notes € Intelligence Reports € Spadeas € Market Studies w/ Demo € Inserts/Flyers (Zip Select) € Consumer Spending € Magazines Call our o ce to setup a free marketing analysis with one of our Marketing Consultants: (941) 205-6406.Ž T Room By Room FurnishingsThe Newest Unique Destination For All Your Home NeedsStop by today and browse more than 7,000 square feet of unique items for your home.701 JC Center Court Port Charlotte, FL 33947(Off exit 170; Kings Highway in the shopping plaza next to Dvines Wine and GTS Law Firm)Monda y F rida y 10am-6pm Saturda y 9am-3pm EX IT 17 0 E X IT 1 7 0 Veterans BlvdVete r an s Bl vdKings Hwy Kings H w y K i ngs Hw yR adisso nWendysR oo m B y R oom F urnish in g s Furniture Home Goods Wall Decor Patio & Garden Accent Pieces Gifts QUALITY DOESNT HAVE TO BE EXPENSIVE FURNISH YOUR HOME FOR LESS(941) 979-5792 RoomByRoomFurnishings.com Follow Us OnPu blixPeac hland Bl v dThe Springs Apts 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

PAGE 11

The Sun | Friday, September 21, 2018 www.yoursun.com E/N/C Page 11 Quality Furniture & Interior Design adno=3611947-1

PAGE 12

Page 12 E/N/C www.yoursun.com The Sun | Friday, September 21, 2018 LOCAL/REGIONAL NEWSBy LIZ HARDAWAYSTAFF WRITERSince 2008, 947 residents in Charlotte and Sarasota counties have died from a fall, according to the Florida Department of Health. More than 90 percent of these were residents over the age of 65. Along with the leaves changing and sneaking a chocolate from a bowl designated for little ghosts and goblins, the first day of fall also celebrates a way to potentially save seniors from suffering a potentially fatal fall. Saturday, the first day of fall, is otherwise known as Fall Prevention Awareness Day, designated by the National Council on Aging. The day strives to raise awareness on how to prevent painful, and avoidable, fall injuries,Ž the National Council on Aging stated, as well as provide suggestions to safeguard a home. According to the Centers for Disease Control and Prevention, falls are the leading cause of fatal injury and injury-related emergency room visits. Nationally, 2.6 million seniors visited the emergency room due to a fall in 2013, and falls were the eighth-leading cause of death among adults over 65. One fall in a home can render someone hospitalized,Ž said Jaye Bridwell, an inhome senior services professional with Senior Helpers of Sarasota. The good news is that many falls are preventable.Ž Almost 40 percent of Charlotte County residents and 36 percent of Sarasota County residents are over the age of 65. Our experience with seniors helps us recognize potential hazards that may not be obvious,Ž Bridwell said. An adults shoe size may change with age. A shoe that is too big increases the risk of a fall. Pets can be wonderful companions, but they can also get underfoot, causing a fall. Its tempting to reach for a towel rack or sink edge for support, but properly installed railings and grab bars are the safer option. And dementia, because it increases the risk of wandering, also increases the risk of falling.Ž Bridwell also noted carpets and doormats pose threats, and not just for seniors. At any age, you see people slip.Ž Basically, anything that is clutterŽ can prove to be a falling hazard, he said. Its almost like child-proofing your home.Ž Our goal is to help ensure that loved ones can remain safe and independent at home for as long as possible,Ž Bridwell said. Residents can schedule a no-cost, in-home assessment through Senior Helpers, a provider of in-home senior services, to identify potential fall hazards and other safety issues. Senior Helpers Sarasota-Bradenton branch can be reached at 941-254-3470.E-mail: lhardaway@sun-herald.comPreventing a fatal fall SHUTTERSTOCK PHOTO HOW TO REDUCE FALL HAZARDS1. Enroll in a good balance and exercise program to build balance, strength, and flexibility. 2. Ask your healthcare professional for an assessment of your risk for falling. 3. Review your medications with your doctor or pharmacist. Side effects can increase fall risk. 4. Have annual hearing and vision checkups, and keep eyeglass prescriptions up-to-date. 5. Keep your home safe: remove trip hazards, increase lighting levels, install handrails on stairs and grab bars in bathrooms. 6. Make fall prevention a family affair. Younger family members are at risk, too.Source: National Council on Aging By CRAIG PITTMANTAMPA BAY TIMESThe red tide algae bloom now tossing tons of dead “sh on Floridas West Coast beaches has been fueled for months by many things „ runoff from over-fertilized lawns, leaking septic tanks and sewage lines, even dust from the Sahara Desert. Now add another ingredient to the mix making this the worst red tide bloom in a decade: pollution ”owing from the Mississippi River. A 2007 federal study concluded that the extremely large amount of nutrients ”owing from the Mississippi into the Gulf of Mexico can stimulate red tide blooms growing on the continental shelf off the west coast of Florida. The lead author of that paper, oceanographer Richard Stumpf of the National Oceanic and Atmospheric Administration, said in an interview this week that thats exactly what happened this year „ and its why this red tide resembles the horri“c one from 2005. The nutrients are not what spark the red tide algae to suddenly multiply by the thousands and become a bloom, he said. But they do feed the bloom and make it larger. Every possible source of nutrients is feeding it,Ž Stumpf said, noting the same thing happened in 2005. That bloom, deemed one of the worst red tide outbreaks in Florida history, spent more than a year killing “sh and shutting down beach tourism from the Alabama border to the Florida Keys. The impact on sea life was so catastrophic that it created a dead zone „ an area of the Gulf devoid of oxygen and sea life „ that stretched from New Port Richey south to Sarasota. There was just no oxygen on the Florida continental shelf,Ž Stumpf said. The Mississippi River connection to the two red tide blooms is another sign of what an incredibly complex mechanism the Earth is „ and also the unintended consequences of pollution. As the Mississippi rushes southward toward the Gulf, the river picks up a lot of passengers. That includes more than 900,000 metric tons of nutrient pollution from the farms and homes along its banks that use fertilizer to grow crops and keep lawns green. Most fertilizer in the United States comes from phosphate mined in Florida and shipped through the Port of Tampa. Most of the time the river ”ows south, and so the pollution feeds a type of plankton that dies and creates a massive dead zoneŽ near the mouth of the river. But sometimes currents in the Gulf push the ”ow eastward, toward Florida. Thats been happening for months on end this year, according to Robert Arnone, a University of Southern Mississippi professor who analyzes the rivers ”ow into and through the Gulf. Its not just one plume,Ž he said, but its like all the waters (from the river) are moving to the east.Ž The Gulfs loop current is pushing all the waters to the east.Ž The nutrients settle into deeper water, where the red tide algae “rst begin feeding off the bounty, the study found. As the blooms grow on the continental shelf, theyre then pushed toward shore and concentrated by the prevailing wind patterns of late summer and fall. The current red tide bloom was “rst detected last November and appeared to move offshore around February. Usually, Stumpf said, red tide fades away around March, but that didnt happen this year. Instead, it came back inshore in the spring,Ž he said. And that time of year, there are no other types of algae around that might compete with red tide for the nutrients in the water, he said. Thats why its such a bad problemŽ this year, he said. Everybody thought it was gone, but it wasnt.Ž Harmful algal blooms such as red tide occur in the waters of almost every U.S. coastal state, caused by numerous species. The direct economic effect in the United States is estimated to average $75 million annually, and scientists predict climate change will lead to more blooms that are more intense. No one knows what starts a red tide bloom, and no one can predict how it will end. In the case of the 2005 bloom, Stumpf said, it took another major natural disaster to stop it. It was broken up by Hurricane Katrina,Ž he said. Thats the only good thing we got out of Katrina.Ž Contact Craig Pittman at craig@tampabay.com. Follow @craigtimes.Another reason Floridas Red Tide is so bad this year: Pollution from the Mississippi River Every possible source of nutrients is feeding it.Ž„ Richard Stumpf of the National Oceanic and Atmospheric Administration COMMUNITY NEWS BRIEFSPinochle gamesGames of pinochle will be scheduled from noon to 3:30 p.m. on Fridays at St. Pedro Catholic Church Hall, 14380 Tamiami Trail, North Port. For more information, call Terry at 941-698-4904.Eco-Kids exploringThe Eco-Kids Club will meet from 1 0-11:30 a.m. Saturday, Sept. 22, in Oaks Park along Mandrake Drive to explore plants and wildlife around the Myakkahatchee Creek. Eco-Kids is an outdoor adventure club for children 5-years-old and older sponsored by People for Trees. Parents are invited as well. Proper attire includes sneakers, T-shirts and shorts, but not tanktops. Explorers may get wet. Donation suggested is $2 per child. For more information, call 941468-2486, email tree lady12001@yahoo.com or visit peoplefortrees. com.Conference setCity Commission Seat 5 candidate Peter Bartolotta will be holding a conference to discuss his vision for North Port. His Believe Ability ConferenceŽ will be held from 10 a.m.1 p.m. Saturday, Sept. 29 from 10 a.m. to 1 p.m. at the Morgan Family Community Center, 6207 W Price Blvd. There will be four other speakers at the event: George Fletcher with Adache Group Architects, Don Musilli with LiteWorld and Englewood Incubator, Tim Cerullo with Bayfront Health and former City Commissioner Jim Blucher. The event is free to attend. To register, visit bartolotta fornorthport.com/event. 19887 Veterans Blvd Port CharlotteBetween Cochran & Atwater$10 OFF Delivery$$ Get More for Less $$941-623-6192 K ustomized urbing & Discount Rocks NO SUBS HIRE THE PROS! PICK UP & DELIVERY AVAILABLE FREEESTIMATESWe sell & Install: € Curbing € Decorative Stone € Plants € Full Landscaping € Pavers (Bastedo Construction CRC1328854) € Professional Landscape Renovations Exp.10/2/18 (Must Present Coupon)adno=3607882-1 adno=3612082-1

PAGE 13

OUR TOWN: FAITH & FAMILY INSIDE: CLASSIFIEDSFriday, September 21, 2018ŽThe joy of the Lord is your strength,Ž Jeremiah 8:10.The Dalai Lama once said, The purpose of our lives is to be happy.Ž I always thought the purpose of our lives was to do the will of God.Ž Jesus said in John 4:34, My will is to do the will of Him that sent me and to do His work on Earth.Ž We must be serious about seeking and fulfilling Gods will for our life. Doing Gods will is not only the right thing to do, it is the most profitable. It is the most rewarding and the most fun! It brings real joy. A lot of people look for joy in this world thorough pleasure. But worldly pleasure does not bring satisfying and lasting joy. Only God can give us that joy and He will if we let Him! John 16:24 tells us, Until now you have not asked anything in my name; ask and you shall receive, so that your joy may be complete.Ž There is nothing in this world that will give the abiding joy that Jesus can give us. But to get this we must believe that He gives it freely and it is everlasting. If happiness is the purpose of our lives, where is it found? Happiness is not found in unbelief or wealth or position or youth or power. So where then? Taste for yourself and you will say, none other name for me; Theres love and light and everlasting joy, Lord Jesus found in Thee.Ž (Kings Business). God wants us to be joyful and find happiness. Start your journey by seeking His will. The road to joy leads to Jesus. The Rev. John T. James is the former pastor of Tatum Ridge Baptist Church, Sarasota, with 50 years of ministry in Florida churches. He is retired and now living in Port Charlotte. Email him at peaceriver80@aol.com.The Road to Joy! John T. JAMESColumnist By KAYLA GLEASONSTAFF WRITERYom Kippur, a day of fasting and forgiveness, came and went across the world this week, leaving the local Jewish community feeling refreshed and ready for the year ahead. Last Monday started 10 days of holy events and holidays with Rosh Hashanah „ the Jewish New Year „ falling on the 10th. Rosh Hashonah ushers in a period of time during which Jewish tradition says that God opens the Book of Life and begins to review each persons future,Ž said Bruce Chudacoff, president of Temple Beth El in North Port. On the 10th [day] of Tishre, Jews seek forgiveness from others for wrongs they may have committed during the past year. At the completion of this time, Jews fast for Yom Kippur and ask God to forgive their sins and to inscribe them in the Book of Life for the coming year.Ž Judi Migdol, president of Temple Shalom in Port Charlotte, added: Its the holiest week of the year.Ž For Yom Kippur, which lasted from Tuesday evening to Wednesday evening, both Temple Beth El and Temple Shalom hosted special services. Service was absolutely wonderful, everyone gathered and prayed together all day and, after the service, we were able to break fast and all have a lovely dinner together,Ž Migdol said. It was a wonderful, wonderful holy day.Ž At Temple Beth-El, congregants celebrated both Rosh Hashanah and Yom Kippur under the leadership Cantor Henry Granek of Montreal. He has over 25 years of experience singing during Rosh Hashanah and Yom Kippur and brings his unique Basso voice to North Port after a career serving congregations in Alaska, Mississippi, New York, Vermont, Quebec and Ontario,Ž Temple Beth El stated on their website, templebethelnorthport.org. Cantor Hank will act as our shaliach tzibur or public emissary.Ž After Yom Kippur, the Jewish community celebrates Sukkot, which will begin on Sunday this year. Because Judaism follows a lunar calendar, the speci“c dates of holidays vary by year. [Sukkot] commemorates the 40 years of wandering in the wilderness after the Exodus from Egypt,Ž Chudakoff said. During this time, many members of the Jewish community decorate sukkahs, booths typically decorated in a harvest theme where festive meals are held. Temple Shalom will decorate their sukkah at 4 p.m. on Sunday prior to service by hanging a variety of apples, gourds and other autumnal touches. A meal will be served after service free of charge. Temple Beth El will also recognize the holiday. They shake the lulav and esrog, a combination of tree leaves and a citrus fruit that grow in Israel,Ž Chudacoff said of one tradition. At the end of Sukkot are the holidays of Shmini Atseret and Simchat Torah. On Simchat Torah, they “nish the Torah and begin again with celebrations.Ž Simchat Torah celebrations will be held at 7:30 p.m. on Monday, Oct. 1 at Temple Shalom. All are welcome to events at both temples.Email: kgleason@sun-herald.comNAME: Pastor Jennifer Schaefer CHURCH: Hope Lutheran Church LOCATION: 14200 Hopewell Ave., Port Charlotte SERVICE TIMES: Saturday 5:30 p.m. is an informal evening worship with Holy communion, Sunday 10 a.m. is a traditional worship with Holy communionQHow did you get your start as a Pastor?AI had always been involved in the church. It was everything to us ... social, spiritual, and it really was our home away from home. I was an exchange student and thought I was going into government and my friend was interested in visiting the Lutheran Seminary. However she came away with the decision she did not want to attend; I came home with a catalog. When I “nished college, I entered the Seminary and became ordained in 1985. I met my husband in seminary and we had wed in 1984. I was the “rst Lutheran woman to serve a congregation on Long Island.Q What makes your church or congregation unique?ALove and joy is what our church and congregation offer. I have served many congregations in New York and Florida but this place is a hidden gem. They have such a love for each other but a welcoming spirit as well. There is such a joy here we laugh a lot together and work hard but also have a good time.ŽQWhat is the most challenging thing about what you do?: A Our challenge is our visibility because of our location; we are tucked away in the Gulf Cove area. Its not an easy place to see from State Road 776. We are also starting something new here at Hope, the Hope House Respite Care. We will be serving those with Alzheimers and dementia. We will offer care for a minimal amount. The caregivers of those with Alzheimers and dementia often need a break, sometimes to just go shopping or a doctors appointment for themselves, or to just take a nap. The trained volunteers will provide food, fun and fellowship for our guests. We will be available on Tuesdays from 10 a.m. until 2 p.m. and Saturdays from 1 p.m. until 5 p.m. The suggested donations will be $10 an hour for Hope members and nonmembers would be $12.50 per hour with a minimum of two hours for both groups. For more information, please call me at 813391-2027. We will began offering the sessions on Tuesday, Sept. 11.Ž Nominate your religious leader for Meet the Preacher! Email contact information to Debra Gouvellis at dgouvellis@ gmail.com.Meet the Preacher: Pastor Jennifer Schaefer of Hope Lutheran Church DEBRA GOUVELLISPastor Jennifer Schaefer (Pastor Jen) has been at Hope Lutheran Church in Golf Cove since Jan. 1, 2016. We work hard but also have a good time here at Hope Lutheran. There is such joy here we laugh a lot together. This church is a hidden gem,Ž said Schaefer. The church is located at 14200 Hopewell Ave. in Port Charlotte.Locals celebrate Yom Kippur PHOTO PROVIDED BY TEMPLE SHALOMRabbi Solomon Agin PHOTO PROVIDED BY TEMPLE BETH ELRabbi Hannah Laner SUN PHOTO BY KAYLA GLEASONTemple Shalom in Port Charlotte MORE INFORMATIONTemple Shalom 23190 Utica Avenue, Port Charlotte 941-625-2116 www.templeshalomfl.com Shabbat Service: Friday 7:30 p.m. Rabbi Solomon Agin Temple Beth El 12711 Tamiami Trail S. North Port 941-423-0300 www.templebethelnorthport.org Shabbat service: Saturday 9:30 a.m. Rabbi Hannah Laner IF YOU GOSukkah decorating Temple Shalom Sunday, 4 p.m. Service and a meal will be held afterwards; free of charge

PAGE 14

Page 2 E/N/C www.yoursun.com The Sun | Friday, September 21, 2018OUR TOWN „ FAITH & FAMILY RELIGION BRIEFSResale shop specialsSt. Vincent de Pauls Resale Shop special this week is housewares, department 6, at 40 percent off. A large selection of Halloween and Christmas items are 50 percent off over $1. Ladies tops, bottoms and dresses are all $2 except boutique clothing. Mens tops and bottoms are $3. The shop has a large selection of ladies and mens jackets for cool evenings priced at $3. Red, orange and blue dot specials $.25 to $1. Come in and check out all these great buys. St. Vincent de Pauls Resale Shop / St. Max is located at 17753 Toledo Blade Blvd. and State Road 776, across from Racetrack gas station in Port Charlotte. Summer hours are Tuesday to Saturday 11 a.m. to 4 p.m. Starting Oct. 2 the shop will be open Tuesday to Saturday from 9 a.m. to 4 p.m. The next Mega Sale will be Friday and Saturday Oct. 12-13 from 9 a.m. to 4 p.m. All pro“ts go to buy food for the St. Vincent de Paul Food Pantry.Educational seminar plannedSt. Nathaniels Church, ECW at 4200 S. Biscayne Drive, North Port, will host a free annual educational seminar from 10 a.m. to noon on Sept. 21. Light refreshments will be available. This years seminar will host speakers from the following organizations at the North Port Family Service Center, North Port Social Services, Healthy Start, Jewish Family Children Services, Big Brothers Big Sisters, Literacy Volunteers of Sarasota County and Hope for North Port a Community Development Corporation. Come learn what all these organizations do plus where you could volunteer to help in your community. For more information, call Fran Smith, ECW Chairperson, at 941-302-5311.New Day GriefShareNew Day Christian Church, 20212 Peachland Blvd., Port Charlotte, will host a GriefShare program from 3 p.m. to 4:30 p.m. on Sept. 21. This group will meet weekly on Fridays until Dec. 14 with the exception of Nov. 2 and Nov. 23. GriefShare is a friendly, caring group of people who will walk alongside you through one of lifes most dif“cult experiences. You dont have to go through the grieving process alone. Workbook cost is $10. To sign up, visit www. newdaychristian.net.Legacy Salute to VeteransŽ luncheonMurdock Baptist Church, 18375 Cochran Blvd., Port Charlotte, will host a Salute to VeteransŽ luncheon from 4 p.m. to 6 p.m. on Sept. 22. Guest speaker will be Bill Akins, who served in the armed services and played a key role in bringing the Vietnam Memorial Wall to Punta Gorda. The Port Charlotte High School JRNROTC will provide the Honor Guard. Please bring a covered dish to share. Main course and drinks will be provided. For more information, call 941-627-6352.Monthly German ServiceThe North Port Community United Church of Christ, 3450 S. Biscayne Drive, will hold its monthly All German Worship Service at 3 p.m. on Sept. 22. The Rev. Attila Szemesi of“ciates. Following the service there is a fellowship hour with refreshments. For more information, call Terri at 951-426-5580 or email Pastor Attila at npcuccpastor@frontier. com. All faiths are welcome.Trunk saleThe Mission Ministry of Murdock Christian Church, 17500 Elmwood Ave., Port Charlotte, will sponsor a Trunk Sale from 9 a.m. to 2 p.m. on Sept. 22. Community participation is invited. To reserve a parking space with room for a table is $10. Proceeds support the Misssions program. For more information, call Fran Campbell at 941-235-0372.30th Anniversary to be celebratedThe Punta Gorda Seventh-day Adventist Church, 1655 Taylor Road, Punta Gorda, will be celebrating its 30th anniversary on Sept. 22. The days program will begin at 9:15 a.m. with Sabbath School and Bible lesson study, and the Worship Service at 11 a.m., with Pastors Robert Schemerhorn and Clyde Thomas guest speakers. A lunch will be provided following the main service in the Herman Stephenson Fellowship Hall. The celebration continues at 4 p.m. with a special concert, featuring the Punta Gorda Sanctuary Choir and other guest performers. Refreshments will be served afterwards.Prayer for our watersCommunity Wide Prayer for Our Waters will be held at 8 a.m. on Sept. 28 at Laishley Park. This event is sponsored by Craig and Becca Hill and Island Fellowship Church (Palm Island) Rev. Sammie M. Brooks, Pastor. After a brief introduction to summarize the water issues we are facing, there will be a time of prayer, led by local clergy. Everyone is welcome to attend.Knight at the RacesSt. Charles Borromeo Knights of Columbus Council 5399 will present Knight at the Races on Sept. 29. The races will be at the parish center at 21505 Augusta Ave., Port Charlotte. Doors open at 5 p.m., and first race is at 5:30 p.m. Dinner and races tickets are $10. Admission to races only $5. Dinner will include Grandmas roasted chicken, dressing and gravy, oven-baked vegetables, biscuits, lemonade and topped off with an ice-cream sundae bar. Soda, beer, and wine will be available for additional charge. Dinner tickets available at the door or from any Knight. All proceeds will go to St. Charles Borromeo School. For more information or to reserve a table, call Grand Knight, Jim at 803-719-7280.Music Ministry Concert series to openThe Englewood United Methodist Church Music Ministry Concert Series will open its 11th season with Harp Out of the Box!Ž at 2 p.m. on Sept. 30 in the Sanctuary at 700 E. Dearborn St. It comes out of the boxŽ because it will not be a typical concert of harp with keyboards; and the audience will be singing and clapping along with music from a variety of music genres that tickle everyones tastes. The creators of this musical comedy, local artists harpist Tasha Robinson and the Churchs Organist and Director of Music Ministries Fonda Davies, will tell a fun story with three harps, keyboard, keytar, and organ. A freewill offering will be collected. See www. englewoodumc.net or call the Church Of“ce weekdays at 941-474-5588. Arrange encouraged free childcare for ages 3 and under only at Ext. 257 by Sept. 23.Blood drive scheduledThe Florida Blood Centers will be collecting blood from 8 a.m. to noon on Sept. 30, at Burnt Store Presbyterian Church, 11330 Burnt Store Road, Punta Gorda. There is a critical need for all types of blood. If supplies are not replenished it can lead to postponement of critical medical treatment so the blood center is pleading for all eligible and new donors to donate as soon as possible. The Thank You GiftŽ will be a free One Blood Cancer Awareness T-shirt. There will also be a wellness checkup including blood pressure, cholesterol screening, iron count, pulse and temperature. For more information, contact the church of“ce at 941639-0001 during normal business hours, 9 a.m. to 3:30 p.m. Monday through Thursday, 9 a.m. to noon on Friday, or by email to of“ce@bspconline.org.True WomanExperience Gods truth PHOTO PROVIDED/Rally Sunday was celebrated recently at The North Port Community United Church of Christ, 3450 S. Biscayne Dr. The children are surrounding their grazing table during the Rally Sunday all church potluck luncheon. The Sunday School theme for the year is home and family, thus the farm theme at their special food table. From left: Landon Livingston, Greg Williamson, Alton Hagar, Sophia Bonsky, Madeleine Bonsky, Hannah Padalik, Anna Williamson, Mia-Rose and Allison Dougherty, Gracie Padalik and Keyona and Cathy Skyles. The children meet each week at the 10 a.m. regular worship service for the Childrens Message and adjourn to Sunday School during the rest of the service.RELIGION | 3 To Place Your Ad In Our Worship Directory Please Call (941) 429-3110 ASSEMBLIES OF GOD COMMUNITY LIFEtogether we can make a di erence Community Life Center Church is a group of people in Port Charlotte passionate about our journey in God.JOIN US! 19048 Edgewater Drive Port Charlotte, FL 33948Questions? (941) 629-0999Find us on Facebook, Instagram, or www.clclive.orgSundays at 10:45 a.m. Wednesdays at 7 p.m.**Children and Youth Services Available (Theres something for everyone!) ANGLICAN CATHOLICTrinity Anglican Church1928 Book of Common PrayerWorshiping at MacDonald HallSunday, 10am2230 Hariet St., Port CharlotteFor Info Contact Don Kieffer941-235-8052 www.TrinityACC.org BAPTISTEastside Baptist ChurchPastor Mike Mowry6220 Golf Course Blvd., Punta Gorda639-1648Sunday Worship 11am & 6pm Sunday School 9:45am AWANAŽ Wednesday 6:00-7:45pmWed. Discipleship & Prayer Service 6:45 pmNursery & Childrens program providedeastsidebaptist.com BAPTISTFirst Baptist Church Port Charlotte20035 Quesada Ave. Jim McCarty, PastorSUNDAY SCHOOL 9:30 AM & 11:00 AM WORSHIP 8:00 AM, 9:30 AM, 11:00 AM 12:30 Hispanic ServiceCall for information on weekly activities and special events.24-HOUR INFO LINE 629-0444 BAPTIST INDEPENDENT You are Invited to Berean Baptist Churchwww.BereanBaptistPortCharlotte.org17377 Godwin Avenue(Located off Collingswood Blvd)Port Charlotte € 941-629-7053Bible Study 9:30 amSun. Worship Service 10:30am & 6:00 pm Sunday School 9:30 amWed. Evening Service 6:30 pm BAPTIST BIBLE VICTORY BAPTIST CHURCH1538 Nash Terrace Pt. Charlotte, FL 33953 (Located off Biscayne Dr.)(941) 220-8317 SalvationVictory.comSunday 10am Wednesday 7pmExpository Bible Preaching & Teaching BAPTIST Peace River Baptist Church478 Berry Street, Punta Gorda www.peaceriverbaptist” .org Jim Stultz, Pastor 637-6768Sunday School 9:45am Sunday Worship 11:00am, 6:00pmTuesday Youth Group & A.W.A.N.A. 6:00pm 8:00pmWednesday Prayer, Bible Study 6:30pm BAPTISTFIRST BAPTIST CHURCH OF PUNTA GORDA459 Gill St., Punta Gorda639-3857www.fbcpuntagorda.orgRev. Bill Frank, Pastor Sunday School 9:30 a.m. Worship Services … 11:00 a.m. Team Kid Wednesday6:00 p.m. Prayer/Bible Study 6:15 p.m. Nursery Provided CATHOLICSAN ANTONIO CATHOLIC CHURCH24445 Rampart Blvd. Port Charlotte, FL 33980 (941) 624-3799sanantoniorcc.orgWeekdays 8AM Saturdays 8:30AM Saturday 9AM-10AM Confessions Saturday Vigil 3:30 Civil Holiday 9AM Sunday 7AM, 9AM & 11AM Holy Days 6:30PM CHRISTIANMURDOCK CHRISTIAN CHURCH 17500 Elmwood Ave., Murdock255-1858Minister Mark Tyree Sunday Worship 10:30am Sunday School 9:30amEmail: info@murdockcc.comWebsite: www.murdockcc.com EPISCOPALSt. James Episcopal Church1365 Viscaya Dr., Port Charlotte627-4000The Rev. Cesar OliveroSunday Worship 8 am & 10:30 amHoly EucharistPraise and Worship/Adult Bible Studywww.stjamespcfl.org EPISCOPALTHE CHURCH OF THE GOOD SHEPHERD401 W. Henry St., Punta Gorda639-2757The Rev. Roy W. Tuff, Pastor "All Are Welcome"Sundays 8 & 10 am Holy Eucharist Nursery Available at 10am Svc. Email: church@goodshepherdpg.comwww.goodshepherdpg.com CHURCH OF CHRIST ENGLEWOOD EAST CHURCH OF CHRIST9600 Gulfstream Blvd Englewood, FL 34224-9256(941) 475-4973Adult Sunday School 10:00 am Worship Service 11:00 am Junior Church all ages 11 am Wednesday Bible Study 6:00 pm Jim Chandler, Pastor www.engchurch.org EPISCOPAL ST. NATHANIELSEPISCOPAL CHURCH4200 Biscayne Dr, North Port426-2520Priest-In-Charge Rev. Andrea R. Hayden Sundays Holy Eucharist 8:00 am Rite I 10:00 am Rite II ALL ARE WELCOME www.stnathaniel.org INTER DENOMINATION DEEP CREEK COMMUNITY CHURCH1500 Cooper St., Punta Gorda 941-235-REALSaturday Night 5:00 Sunday Services 9:00am & 10:45amwww.dc3.TVReal Love, Real People LUTHERAN CHRIST THE KING LUTHERAN CHURCH WELS 941-766-935723456 Olean Blvd., Port Charlotte, FL 33980Corner of Kings Hwy. & OleanBible Discovery Hour 9:30am Sunday Worship 10:30am Alan Gumm, Pastor Website: myctk.com LUTHERANLIVING WATERS LUTHERAN CHURCH & PRESCHOOL, ELCA12475 Chancellor Blvd.(North Port Blvd. & Chancellor)North Port € 941-625-8090Sunday Worship 10amwww.LivingWatersLutheran.com LUTHERAN HOLY TRINITY LUTHERAN, ELCA2565 Tamiami Trail, Pt. Charlotte625-5262Traditional Service 7:45, 10:30 AM Celebration Service 9:00 AMRev. Ken & Andrea Barrios Co-PastorsFood Pantry Open Mon. & Wed. 9am-12pmEmail: of“ ce@htlchurch.org www.htlchurch.org LUTHERANFAITH LCMSPunta Gorda"Welcome Home!" Contemporary Sat. 5:00Traditional Sun. 9:30 Bible Study 9:10941-639-63094005 Palm Drive1/4 mile west of US41 on Rio Villa a dno=3613188-1

PAGE 15

The Sun | Friday, September 21, 2018 www.yoursun.com E/N/C Page 3OUR TOWN „ FAITH & FAMILYthrough short, topical teaching segments and engaging, powerful dramas based on the best-selling book Lies Women Believe and the Truth that Sets them Free.Ž This free, streaming simulcast, will be held on Sept. 27-29 at First Baptist Church, 18375 Cochran Blvd., Port Charlotte, and is open to all women in the community. For more information, call 941-286-3541 or visit www. truewoman.com.Presbyterian Grief ShareBurnt Store Presbyterian Church, 11330 Burnt Store Road, Punta Gorda, is offering a faith-based Grief Share program, open to all suffering from the loss of a loved one. This will be a 13-week program, entitled From Mourning to Joy. Participants will meet at the church from 10 a.m. to noon on Wednesdays beginning Oct. 3. Each participant will be provided a Grief Share workbook at a cost of $15. There are no other costs. Each session involves a video and group discussion. The group leaders are experienced in leading Grief Share programs. For more information, contact Jon Shattuck at 941-661-5370 or Nancy Kustron at 941-5756383. To register contact Jon or Nancy or call the church of“ce at 639-0001 during normal business hours, 9 a.m. to 3 p.m., Monday through Thursday and 9 a.m. to Noon, on Friday or by email to of“ce@bspcon line.org.Card partyThe Saint Francis Womens Guild card party will take place Oct. 3 in the Parish Hall, 5265 Placida Road, Grove City. Doors open at 11 a.m. with lunch served after 11:30 a.m. Play cards or board games until 2:30 p.m. Call the Parish Of“ce at 941-697-4899 for reservations. Tickets are $7 which includes lunch, play and door prizes. All are welcome to attend.Monthly breakfast offeredHoly Trinity Lutheran Church, 2565 Tamiami Trail, Port Charlotte, will offer a premium breakfast to members and the community on the “rst Saturday of each month. The price is $8 for all-youcare-to-eat menu. Kids 9 and under eat for free. Join for breakfast and fellowship. Reservations for large groups are accepted. For more information, contact the church of“ce at 941 625-5262.Blessing of the AnimalsBurnt Store Presbyterian Church, 11330 Burnt Store Road, Punta Gorda, will be hosting its 4th Annual Blessing of the Animals at 9 a.m. on Oct. 6, under the entrance portico. This year the church will be partnering with the Animal Welfare League to have animals available for adoption. From snakes and St. Bernards to frogs and felines, all pets are welcome. For more information, contact the church of“ce at 941-639-0001 during normal business hours, 9 a.m. to 3 p.m., Monday through Thursday and 9 a.m. to noon, on Friday or by email to of“ce@ bspconline.org.Pancake breakfastPort Charlotte United Methodist Men will host a pancake breakfast, from 7 a.m. to 10:30 a.m., on Oct. 6, at the church, 21075 Quesada Ave., Port Charlotte. Cost is $5 per person. Ages 6 and under, and over 90 eat for free. All the pancakes one can eat plus scrambled eggs, sausage, biscuits and gravy, orange juice, coffee and tea. For more information, call 941-625-4356.St. Vincent Rummage SaleSt. Vincent de Paul, Sacred Heart Conference in Punta Gorda, will hold a rummage sale from 9 a.m. to noon on Oct. 6, at its distribution center at 25200 Airport Road, on the northeast corner of Taylor and Airport Roads. Please, no pets. A variety of items including household goods, furniture, clothing, jewelry, linens, shoes, purses, toys and books will be available. No merchandise may be inspected nor sold before 9 a.m. Proceeds will help the organization provide much-needed assistance to deserving families and individuals throughout Charlotte County. Rain date is Oct. 13.Pancake breakfastAll are invited to come out and enjoy a delicious pancake breakfast from 8 a.m. to 11:30 a.m. on Oct. 14, at the St. Francis of Assisi Parish Center, 5465 Placida Road, Grove City. As always prepared and served with love by the members of Knights of Columbus Council 7672; enjoy pancakes, scrambled eggs, sausage, juice and coffee for $6. Children under 12 eat for free. Tickets are available at the door.Mens conference scheduledMurdock Baptist Church, 18375 Cochran Blvd., Port Charlotte, will host a twoday mens conference, Rock Solid Men,Ž on Oct. 19-20. At 6 p.m. on Friday evening the event kicks off with a steak cookout. On Oct. 20, breakfast will be served with the conference ending by noon. Registration cost is $35, with an early bird registration of $30. The conference is open to all men. For more information, call the church at 941-627-6352 or visit MurdockBaptistchurch. com.Craft saleThis years Craft & Tailgate sale will be held from 8:30 a.m. to 2 p.m. on Oct. 20, from 8:30 a.m. to 2 p.m. Indoor craft tables are $25 and outdoor tailgate spaces are a $15 donation. The church is located at 501 Rotonda Blvd. W., Rotonda. For more information, contact Mary at 813-3123071 or leave a message on the church phone at 941-697-2100.Presbyterian scheduleBurnt Store Presbyterian Church, 11330 Burnt Store Road, Punta Gorda, will extend its summer schedule through Oct. 21 with two services, traditional service at 9 a.m. and contemporary service (come as you are) at 10:30 a.m. Coffee and pastries will be available between services. Nursery will be available for each service. For more information, contact the church of“ce at 941639-0001 during normal business hours, 9 a.m. to 3 p.m., Monday through Thursday and 9 a.m. to noon, on Friday or by email to of“ce@bspconline.org.Bus trip plannedWomen With A Mission invites the public to join in on a fun trip to the Immokalee Casino, Saturday, Oct. 27. The cost for this popular trip is $25 per person which covers the round-trip bus fare and tip for the driver. The bus will leave the Murdock Walmart parking lot at 9:30 a.m. and return at 6 p.m. There will be complimentary water and treats on the bus and a 50/50 drawing will be available. Reservations begin Sept. 1. For more information, call Marie at 941-255-0005. Women With A Mission is a local organization that began four years ago to raise money to help local nonpro“t organizations. All money raised stays in Port Charlotte and North Port.Israel Tour-2019The North Port Community United Church of Christ, 3450 S. Biscayne Drive, invite the public to join its congregation on its Israel Tour 2019. The trip, especially designed for the NPCUCC by Faith Journeys will depart from Orlando, Florida, on Sept. 20 and return Sept. 30, 2019. The Rev. Attila Szemesi will accompany the group as tour host. Airfare, professional tour guides and chartered transportation is included in the Ten Days Walk in the Land of the Bible.Ž Visit Tel Aviv, Jaffa, Netanya, Caesarea, Nazareth, Tiberias and Jerusalem with overnights and two meals a day included. Call 941-426-5580 for details and registration sign up. You may also see more information at www. myfaithjourneys.com. The churchs Facebook page offers a detailed video of the trip. You may also contact Pastor Attila at npcuccpastor@frontier. com. The registration is limited to 30 people and closes Nov. 1.Edgewater GriefShareGrieving the loss of someone close to you? Find comfort and support at GriefShare being held from 10 a.m. to noon and 6:30 p.m. to 8:30 p.m. on Tuesdays, through Nov. 13 at Edgewater United Methodist Church, 19190 Cochran Blvd., Port Charlotte. This 13-week seminar/support group can be joined at any time. For more information, call 941-625-8660 or visit www. griefshare.org.At Ease, VeteransDuring World War II, and the wars in Korea, Vietnam, Afghanistan and Iraq, the percentage of American soldiers who shot their weapons with the intent to kill steadily rose from just 15 percent to almost 100 percent. The Department of Housing & Urban Development estimates that in January 2017, over 40,000 veterans are more likely to be homeless each night. These brave men and women need a listening ear, and they need to know that Gods grace is still with them. Combat veterans from Gulf Cove United Methodist Church are providing some of the support and discussion that our veterans deserve. On the “rst Tuesday of each month at 6 p.m., they will be at the American Legion Post 113, at 3436 Indiana Road, Rotonda West. Veterans are invited and encouraged to meet with them there. For more information, call 941-697-1747 or email GulfCoveUMC@gmail.com and GulfCoveChurch.com.Single parentsOffering a safe environment for both single moms and dads, the Single Parent Small Group meets at 5 p.m. on Sundays in the Life Center, room 5 of First United Methodist Church, 507 W. Marion Ave., Punta Gorda. This group is open to anyone in the area. For your convenience, Connect Kids and United 4 Him Youth Group is available for all children in pre-kindergarten to 12th grade. Over the next few weeks, the group will focus on the challenges facing todays single parents, providing support, friendship and fellowship. If you know someone who is a single parent or know someone who would be interested in joining this valuable ministry, contact Janet Minerich, singleparentministry@ whatis1st.com. Sherri Dennis handles religion news for the Charlotte Sun. You can contact her by phone 941-206-1010; fax (to her attention) 941-629-2085; email: sdennis@sunherald.com; or write (to her attention) c/o the Charlotte Sun, 23170 Harborview Road, Charlotte Harbor, FL 33980. TYPE or PRINT submissions, each of which MUST include the churchs NAME, ADDRESS, PHONE and the name of a contact person. Dont forget the TIME, DATE and LOCATION of the event. Email is the preferred method for communicating this information. Email photos, in .jpg format, as “le attachments. Submissions will be edited for length. Information must be received NO LATER than NOON TUESDAY for inclusion in the upcoming Fridays column; announcements will run on a space-available basis. If you would like to purchase an ad to guarantee a spot in the paper for your event, call 941-206-1000 and ask for Display Advertising.RELIGIONFROM PAGE 2 To Place Your Ad In Our Worship Directory Please Call (941) 429-3110 METHODISTCHRIST COMMUNITY UNITED METHODIST CHURCH IN HARBOUR HEIGHTS27000 Sunnybrook Road941-629-1593Pastor Josh Landen Sunday Worship at 10 am Communion & Covered Dish Dinner First Sunday of the Month Hall available for Rent www.myccumc.org METHODIST EDGEWATER UNITED METHODIST CHURCH19190 Cochran Blvd.(At the corner of US 41 & Cochran Blvd.)www.edgewaterchurch.com625-3039Pastor Dan Prine Services:Saturday Night Contemporary Worship Service 6:00pm8:00am Traditional 9:30 & 11:00am Contemporary11:00am Sunday Bible Study Class Sunday School: 9:30 € Nursery Provided PRESBYTERIAN FIRST PRESBYTERIAN CHURCH OF PORT CHARLOTTESUNDAY HOURS 10:00am Worship Coffee Fellowship 9:00am 9:00am Sunday School Pastor Terri Jo Crego2230 Hariet St.-Between Midway & Gibralter625-5045www.fpcpc.com PRESBYTERIANFIRST PRESBYTERIAN CHURCH OF NORTH PORTLearning to Live from Gods WordSunday 11:15am & 5:00pm Traditional Worship ServiceRev. Arnold Brevick, Pastor(941) 421-8163 5600 S. Biscayne Drive www.fpcnorthport” .net Presbyterian Church In America PRESBYTERIAN FIRST PRESBYTERIAN CHURCH OF PUNTA GORDA25250 Airport Rd., Punta Gorda639-1959Rev. Stephen MockSunday WorshipBlended Summer Service May 20th Oct 14th at 10:00A.M.Watch Services Live via Website ECO A Covenant Order Of Evangelical Presbyterians www.fpcpunta.org UNITED CHURCH OF CHRIST PILGRIM UNITED CHURCH OF CHRIST24515 Rampart Blvd. Pt. Charlotte629-2633Rev. Matthew L. Neumann, Sr. PastorSunday Traditional Service 8:00am Contemporary Service 10:00am Nursery & Childrens Church Provided during all services. THE SALVATION ARMY CHRISTIAN CHURCH AND CHARITY 2120 Loveland Blvd.Port Charlotte, Florida 33980941-629-3170Pastor: Major Ed & Major Carla Binnix9:45am Sunday School/all ages 10:50am Sunday Worship5:30pm TuesdaysYouth Ministries6:00pm WednesdaysBible Studywww.salvationarmyportcharlotte.org LUTHERANLUTHERAN CHURCH OF THE CROSS LCMS2300 Luther Road, Port Charlotte627-6060Sunday Worship 10:15amChristian Education Hour Sunday 9:00 a.m.Rev. R. Brian Stolarczyk, Pastor Nursery ProvidedEmail: Secretary@lccross.org www.lccross.orgLCMS METHODISTPORT CHARLOTTE UNITED METHODIST21075 Quesada Ave.941-625-4356Pastor Harold LewisWorship Services8:00 a.m. Traditional Service 8:00 a.m. Radio Broadcast on WVIJ FM91.7 9:30 a.m. Contemporary Service 11:00 a.m. Traditional Service Sunday School 9:30 and 11:00 a.m. www.pcumc.info METHODISTTRINITY UNITED METHODIST CHURCH4285 Wesley Lane North PortDirections: www. trinityumcnorthport.org941-426-1734 Pastor Danny ChronisterAdult & Childrens Worship 9:00AM Adult Sunday School 10:30 AMThe Spirit is Alive At Trinity!Ž NONDENOMINATIONNew HopeChristian FellowshipAt Liberty Elementary370 Atwater StreetCoffee 9:00 € Worship 9:30www.onlinenewhope.com866-717-3946 NONDENOMINATION Blessed Assurance Bible ChapelWorship Service with Meaningful Bible MessageSunday Mornings 10:00amA different speaker each week. 866 Tamiami Trail Port Charlotte, FL 33953 www.swfbi.org 941-249-9662A ministry of the SouthWest Florida Bible Institute, Inc.Refreshments after every service PRESBYTERIAN BURNT STORE PRESBYTERIAN CHURCH11330 Burnt Store Rd., Punta Gorda (2 miles south of US 41)941.639.0001 www.bspconline.orgTraditional Service 9:00 am Contemporary Service 10:30 amNursery available at all services. UNITED CHURCH OF CHRIST CONGREGATIONAL UNITED CHURCH OF CHRISTOpen and Af“ rming Rev. Michael Ford 1201 Aqui Esta Drive, Punta Gordawww.puntagorda-ucc.com637-8443Worship at 10:00am LUTHERAN1379 McCall Rd. (Gulf Cove) Port Charlotte, FL 33981 941-828-1910Rev. Earl Schmidt10 AM Service and Sunday School Fellowship 9-10 am Trinity Lutheran Church SWFL (LCMS) METHODIST507 W. Marion Ave. Punta Gorda, FL 33950 639-3842Rev. Michael LoomisSunday Worship 8:00 & 11:00 a.m. Contemporary Service 9:15 a.m. Adult, Teen & Childrens Sunday SchoolNursery Provided www.whatis1st.com PRESBYTERIAN Living & Learning Gods WordSun. Traditional Uplifting Worship 10:30 a.m.10548 Kings Hwy., 4 mi. N.E. of 1-75941-743-7971gracelakesuzy.orgPresbyterian Church in America UNITARIAN UNIVERSALISTA SPIRITUAL HOME WHERE RELIGION AND REASON MEETUNITARIAN UNIVERSALIST FELLOWSHIPOF CHARLOTTE COUNTY Rev. Amy KindredRegular Sunday Worship 10:30 AMwww.uufcc.org www.facebook.com/uufcc1532 FORREST NELSON BOULEVARD PORT CHARLOTTE 941.627.4303 UNITY UNITY CHURCH OF PEACEUnity Leaves No One OutRev. Donna Lo” in1250 Rutledge St.Corner of Veterans & Torrington941-423-8171 Unitychurchofpeace.comSunday Service 9AM & 11AM NONDENOMINATION a dno=3613189-1

PAGE 16

Page 4 E/N/C www.yoursun.com The Sun | Friday, September 21, 2018OUR TOWN „ FAITH & FAMILY The annual Lip Synch is one of the Lemon Bay High Schools most popular activities during Homecoming Week. This year, eight groups performed for the title of Lip Sync Champions of 2018. The top four groups move on to the “nals, which is judged during a live show later in the week. This year the top four “nishers were the girls soccer team, the Science National Honors Society, the Junior Class and the Senior Class.Lip Synch, Lemon Bay style Spencer Stephens and Chloe Straub along with their Junior Class put on a show during the Lip Sync. The senior class entertains a packed house at Lemon Bay High Schools auditorium on Tuesday. The girls soccer team shares an important message as part of their lip sync routine. The senior class Masters of Ceremonies keep the crowd entertained during set changes. SUN PHOTOS BY TIM KERN The Science National Honors Society group “nishes their lip sync. Talon Botten“eld and the sophomore class perform on Tuesday night. The NJROTC “nishes their performance. adno=3613071-1 adno=3612629-1

PAGE 17

The Sun | Friday, September 21, 2018 www.yoursun.com E/N/C Page 5CLASSIFIEDS 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 09/21/18 10578 RIVERSIDE RD PORT CHARLOTTE, FL 33981 OPEN BY APPT.UNIQUE ONE OF A KIND SAILING COMPOUND A SAILORS DREAM GORGEOUS3 BEDROOM2.5 BATH4 CARGARAGEHOME WITHHEATEDPOOL& SPAND OVER2,550 SFUNDERAC OF LIVINGSPACE(3284SFTOTAL) A 160 CONCRETESEAWALL, 145 OFDOCKINCLUDING2 BOATLIFTS. IFSAILINGAND LIVINGONTHEWATERISYOUR DREAM, THISISYOURDESTINATION.FLA GOLF PROPERTIES INC 941-698-4653 3 PEBBLE BEACH RD. ROTONDA WEST 33947 **UNDER CONTRACT**1986 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 NEEDCASH? OPEN HOUSE 11am-2pm SATURDAY GARDENS OF GULF COVE 6460 Thorman Rd. P.C. New Construction $234,900 1924 Sq. 3/2 Ron DeNichilo 201-390-9544 Keller Williams Realty Gold 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 OPEN SAT. & SUN. 1pm-4pm 208 CARRAIGE HOUSE LANE. NOKOMIS THE INLETS PRIZEFORREMODELING. $68,000. WORTHOFITIN1 1/2 YEARS. COMESEETHERESULTS. 2001 SF, 3/2/2 HOMEHASBEENMADEFORENTERTAININGORENJOYINGYOURSELF. $335,000. CALLFORPERSONALSHOWING. 941-412-3356 OPEN SAT.-SUN.12-3 123 Acalypha, Punta Gorda. POOL HOME! 3/2/2.5, 2392 sf, $339,500. (941)-456-0378 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. 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 Y Y ouSa ouSa ve ve BigBuc BigBuc ks ks Shopping Shopping Classifieds! Classifieds! 1020 HOUSES FOR SALE SELLING YOUR HOME, CONDO, OR LOT? WE CAN HELP YOU. Advertise your home, condo, or lot with us and reach over 150,000 readers in Charlotte, Sarasota, & DeSoto Counties and online everyday. Ask about our 90 day special. Call one of our classified experts for all the details at 866-463-1638 Realtors Welcome! DEEP CREEK NEW CUSTOM HOME 1493 Navigator Road Beautiful NEW Construction 3 bdrm, 2 bath, 3 car garage, Home on Deep Creek Golf Course. 2,000 sq.ft. All Custom Upgrades. $299,900 941-626-7682 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 NORTH PORT 5156 Sago Palm, Rd., RARELY AVAILABLE 3 CAR GARAGE! Gorgeous, move-in-ready 2400 SF 4-bedroom, 3-bath, with 11x14' screened/tiled lanai + 12x14' open patio and 10x12' utility shed on lushly landscaped oversized corner lot for just $275,000! Gleaming tile & laminate throughout (no carpet)! NO DEED RESTRICTIONS! NOT IN FLOOD ZONE! Available immediately! Patty Gillespie, Remax Anchor 941-875-2755 Needanew Home? LookintheClassifieds! ABSOLUTE BEST LOCATION PORT CHARLOTTE 15349 Mille Fiore Blvd., SPECTACULAR CUSTOM 1-OWNER Mediterranean design 2200 SF Light, Bright, Open Great Room Concept with Formal Dining Room, 3-Bedrooms + DEN/OFFICE, Brick paver Lanai with enchanting Koi Pond with Waterfall and Hot Tub. Tranquil Lake view in rear and Preserve on side for the ULTIMATE IN PRIVACY. Low HOA ($98/MO) $325,000 Patty Gillespie Remax Anchor 941-875-2755 PORT CHARLOTTE 2683 SUNCOAST LAKES BLVD Four bdrm, lake front, pool home, 1874 sq ft!! What more could you want! Beautifully maintained! Tile floors in all main areas, granite counters and stainless appliances, hurricane shutters. Gated community! This total package is waiting for you! Call today! $279,500 Pat Walker 941-276-4674 REMAX Anchor Realty PORT CHARLOTTE 3/2 home in a beautiful residental area near shopping and schools. New Roof and Just Painted. Open Floor Plan, READY to move-in. $176,000 Bob Adamo Adamar Realty 941-628-5765 PORT CHARLOTTE WHYBUILD? THIS2295 SQ.FT. 3/2/2 W/ OFFICE, GOURMETKITCHEN& HEATEDPOOLISUPDATEDANDREADY FORANEWFAMILY. WATER, SEWER, SPLITPLAN, TILE, FENCEDBACKYARD. NO FLOODZONE! $344,000. MLS#C7402794 DEBRASAUNDERS, ALLISONJAMESREALESTATE941-380-1961 1020 HOUSES FOR SALE PT. CHARL/PUNTA GORDA 3 BR 2BA 3CG Build a new Greenblock Home! Custom Built Pool Home w/ Hurr Windows, Quartz, SS, Tile thru out, & Paver driveway/Pool Deck!Save $$$$299,000. Dave Irwin 239-405-2537 MVP REALTY PUNTA GORDA3/2/3/Pool Brand New Custom Built Home Located In Popular Burnt Store Meadows. Great Floorplan W/Top of The Line Features. Must See To Appreciate!-$375,000 BARBMCHENRY941-833-1667 COLDWELLBANKERSUNSTARREALTY 1030 WATERFRONT HOMES LAKE SUZY Magnificent 3/2/2 Pond/Lake Location Home! BRAND NEW A/C SYSTEM Dining Room, Newly Installed Granite Counter Kitchen, Sizable Dinette, Area Opens to That Spacious Covered Lanai and POOL Area! Master Bedroom w/ Sitting Area and Bath. Oversized Garage w/ Workbench. Solar Heater Pool Features NEW Heater, Pump & Motor. All Appliances and 1 Year Warranty! Enjoy Golfing? Check Out Kingsway Golf & Country Club in the Neighborhood! $284,900. Sharon Kerr 941-286-7315 Coldwell Banker Sunstar Realty PORT CHARLOTTE 4/4/2 BOATERS DREAM! Well-maintained waterfront pool home. Handicapped friendly. $488,500 Jackie Thornberry Harbor Coast Realty 941-740-4580 PORT CHARLOTTE 41 Robina Street Stunning 4/3/2 Waterfront SALTWATER POOL & SPA Home w/ Great Room, Split Bedroom Floor Plan, Gourmet Kitchen w/ Aquarium Window Breakfast Nook. Fabulous Master Bedroom w/ Separate Shower, Dual Sinks and Garden Tub! Upgrades Galore! Situated on a Dead End Street, this Location Offers a Peaceful, Natural Setting w/ Wildlife, Birds & Tranquility of Living on the Water. 1 Year Home Warranty at Closing! $348,900 Sharon Kerr 941-286-7315 Coldwell Banker Sunstar Realty PUNTA GORDA-SAYWOWTOTHIS2 STORY4/5.5/2 ESTATEON30 ACRESINCLUDESFREESTANDING2 STORYGARAGE WITH2 IN-LAWAPTS. & DETACHED1 STORYHOME. PRIVATEBOATRAMP, NATURALSPRING, SECURITYCAMERAS, GATED, GRANITE, 10-20 CEILINGS, TRAVERTINE, MARBLE, ONYX, & SO MUCH MORE!! COMEANDSEETHEPINNACLE OFLUXURYINPARADISE! $3,900,000. STEFANIEPISH, 941-7161334 COLDWELLBANKERSUNSTAR 1040 CONDOS/VILLAS FOR SALE COASTAL CAPE HAZE LUXURY CONDO STUNNING2B/2BA W/PRIVATEGARAGE. TOTALLY REFURBISHED! NEWAPPLIANCES,ALLNEWTROPICAL FURNITURE& ACCESSORIES. TURN-KEYREADY. PRISTINE GATEDRESORT, POOL, SPA,CLUBHOUSE& LOTSMORE. MINUTESTOBEACH& BAY, $174,900. 941-769-0200 1040 CONDOS/VILLAS FOR SALE To Advertise in The Showcase of Homes Please Call 866-463-1638 or Email; special@sunnewspapers.net VENETIAN FALLS VILLA VENICE 2br/2ba + Den, 2 Car Garage, End Unit, 55+. Has it All, Clubhouse w/Pool, Fitness Center, Multiple Activities. No Agents Please. $285,000 941-493-3331 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 NEEDAJOB? CHECKTHE CLASSIFIEDS! 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. 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 1095 MANUFACTURED HOMES FOR SALE NEW 3/2 DblWide Delivered & Set-Up on Your Lot w/ Skirting, Steps & Air! Only $56,795. + Tax. Financing For ALL Credit Scores Avail! Prestige Homes, Punta Gorda 941-637-1122 PORT CHARLOTTE 743 Nipigon Trail, Resident owned, Gated, Golfing Community, 4 pools, 2016 manufactured home, 1674 sq ft overall, Open Plan 2BR+ DEN/OFFICE Vaulted Ceilings, Wood/plank Ceramic Floors, Spacious Granite Kitchen. $177,400 Barb Collins 941-268-0505 Allison JamesHomes SAVE 25% UP TO $25,000 OFF THE PURCHASE OF YOUR NEW HOME! 55+ COMMUNITYW/ AMENITIES! 701 AQUIESTADRPUNTAGORDA, 33950 BUTTONWOODVILLAGE.COM941-212-1516 1210 HOMES FOR RENT NEED A RENTAL Paradise Properties & Rentals, Inc 941-625-RENT 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 NORTH PORT 4/2 C age d P oo l Canal, Dock, All Ceramic floors.. Pool & Lawn Srv incl. $1 650+ 6059 Merril St. 716-812-3355 1240 CONDOS/VILLAS FOR RENT PORT CHARLOTTE 2/2 No Pets. Avail. Now $850/Mo. Water incl. 1st, Last, Sec. 941-380-9212 ADVERTISE In TheClassifieds! 1350 EFFICIENCIES FOR RENT HARBOUR HEIGHTS c l ose to river, newly renovated efficien cies w cable & internet, Sunny brookMotel 941-625-6400 1360 ROOMS FOR RENT NORTH PORT R oom $500/mo Small sec. deposit, Call 941-423-6661 PORT CHARLOTTE Priv. Bath & Use of Kitchen & Lanai $135./wk. Responsible Female. Only 941-743-6688 V ENI C E Room, Full house privdg. $500/mo + $300/dep & references 941-218-7220 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 beach2br/2ba heated pool, Beutiful community Avail. Dec April. 941-483-9093 1420 WANTED TO RENT RETIRED RESPONSIBLE Gentlemen desires 1 bedroom efficency or downstairs room with private bath in Englewood, decent location. 12/22/18 to 3/22/19. 315-363-3173 1500 LOTS & ACREAGE SELLING YOUR HOME, CONDO, or LOT?We Can help you.Advertise your home, condo, or lot with us and reach over 175,000 readers in Charlotte, Sarasota, & DeSoto Counties and online everyday. Ask about our 90 day special.Call one of our classified experts for all the details at 866-463-1638 Realtors Welcome!

PAGE 18

Page 6 E/N/C www.yoursun.com The Sun | Friday, September 21, 2018CLASSIFIEDS 1500 LOTS & ACREAGE DODGE COUNTY, GEORGI A 275.73 Acres, Woodlands, Creek, Cabin & Pond. Power & Deep Well. Paved Road Frontage. Great Hunting! Great Investment Property! $510,000. 478-231-8457 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 2030 MEDICAL $2000 Sign on BONUS!! SOLARIS HEALTHCARE is now HiringCNAs: Full Time Apply: solarishealthcare.vikus.net You are already a CAREGIVER,why not get paid to do it? Interested in applying to help seniors here in Charlotte County? Call Home Instead Senior Care at 941-621-2028. 2040 RESTAURANT/ HOTEL COOKS & WAITSTAFFImmediate Openings. Experience a Must!CALLARTUR(941)-575-7575 WANTEDEXPD, TEAM MEMBERSSERVERS AND BARTENDERSFor Busy Waterfront Restaurant Apply in Person: White Elephant Pub 1855 Gulf Blvd. Englewood GreatDealsin theClassifieds! 2050 SKILLED TRADES CARPENTERS f or F ram i ng, Siding & Decks for Englewood & Boca Grande Area. Tolls Paid. Must Have Tools & Transportation. Call: 941-475-5095 Leave Msg INSTALLER/HELPER NEEDEDfor INSTALLATION/ MANUFACTURING of Hurricane Shutters. FL Drivers lic. required. Exp. helpful but will train the right person. (941)-485-5878 Venice PAINTERS NEEDED Must be Experienced. Start Immediately Great Pay!! Own Transportation. (941)-468-7082 SHOP TECHNICIAN for Trailer Store. Mechanical Background in Brakes, Electrical, General Mechanics & Welding a Plus. Apply: Roys Trailer Country 941-575-2214 2050 SKILLED TRADES 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 S ERVI C E MANA G ER; RV Dealer looking for an experienced, professional, highly motivated manager with a passion for excellence. Duties include managing all service employees, building a strong team, training, motivating, measuring and reporting profits and expense control. Maintaining high CSI Standards is a must. Must be able to lead, motivate and meet dealership goals. DFW. 401K, Benefits. Minimum three y ears management experience. Please send resume, pay history and salary requirements to todays j obs4you@gmail.com 2070 SALES HAVE YOU BEEN BIT BY THE REAL ESTATE BUG?WANTTOFINDOUTWHATITTAKESTOGETYOURREALESTATELICENSEFROMACAREERINREALESTATE? JOINUSFORWINEANDAPPETIZERSINNORTHPORT ONMONDAY, SEPTEMBER24TH@ 5:00PMAT1083 N TOLDEOBLADEBOULEVARD J MCLAUGHLIN I s L oo ki ng for a SALES ASSOCIATE for our Boutique in Boca Grande ( Tolls Paid) Exp. with Customer Service a Plus. 941-855-9163 2100 GENERAL BOAT DETAILERS NEEDED! POSSIBILITYTOEARN UPTO$20/HR DEPENDINGONEXP. & QUALITYOFWORK! MUST HAVEDL. YEARROUNDWORK. CONTACTOFFICEAT941-764-7928 609-618-0113 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 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 FRONT DESK/ NIGHT AUDITOR Apply in Person to:DAYS INN 1941TamiamiTrl. Port Charlotte 2100 GENERAL 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 Lady Moon Farms, Inc. o f Punta Gorda, FL. is hiring 52 temporary Farmworker and Crop workers from 10/1/2018 to 7/31/2019: 40 hrs/wk Before employment begins, all workers will be trained on Lady Moon Farms policies and processes which includes inter nal procedures, food safety protocols, and handling of pro duce. Workers task include planting transplants by hand into plastic rows, weeding by hand, hoeing, harvesting and bunching greens including kales, collards, chards, parsleys, beets, dandelions, mustards, and lettuce, harvesting warm veg items including tomat oes, eggplant, peppers, squash, cucumbers, jalapenos, and watermelons. These warm v egetable items are transported to the packinghouse and will be packed into shipping boxes in the packinghouse. Other field skills include pulling up plastic and staking/tying tomatoes. Some labor in the packinghouse will be required and this would be grading and packing the above listed warm vegetables into boxes for shipment. Workers will need to have a minimum of 3 months prior experience with general farming and harvesting and/or packing vegetables. Some workers who have expe rience in driving tractors may be asked to transport harvest wagons from one field t o another. Workers will work with general farming hand tools such as rakes, long handled hoes, shovels, etc. $11.29 (prevailing wage rate). Guaran tee of 3/4 of the workdays. All work tools, supplies, and equipment furnished without cost to the worker. Free housing is provided to workers who cannot reasonably return to their permanent residence at the end of the workday. Transportat ion and subsist ence expenses to the worksite will be provided or paid by the employer upon completion of the 50% of the work contract, or earlier. Report or send resumes to: Florida Dept of Economic Opportunity, Alien Labor Cert. Unit: H-2A, MSC G-300, Caldw ell Building, 107 East Madison Street, Tallahassee, FL 32399-4140 or your nearest State Workforce Agency and reference job order #10742347. LANDSCAPE LABORERS & LANDSCAPE LABOR DRIVER NEEDED 941-456-1008 PARTS & SERVICE MANAGER for growing Trailer Store. Good Opportunity or Right Person in Punta Gorda. Applyin Person: Roys Trailer Country 4760 Taylor Rd., Punta Gorda POOL TECH WANTED F/T Exp preferred but will train right person. Must have Clean DL. 941-270-1594 DFWP Dunritepools2006@gmail.com F i n d y o u r B e s t F r i e n d i n t h e C l a s s i f i e d s 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 3040 CARD OF THANKS OH HOLY St. Jude, Apostle and Martyr, Great in Virtue and Rich in Miracles, Near Kinsman of Jesus Christ, Faithful Intercessor of all Who Invoke Your Special Patronage in Time of Need. To You, I Have Recourse From the Depths of My Heart and Humbly Beg to Whom God Has Given Such Great Power to Come to my Assistance. Help Me in My Present and Urgent Petition. In Return, I Promise to Make Your Name Known and Cause You to Be Invoked. Say 3 Our Fathers, 3 Hail Marys and Glorias. Publication Must Be Promised. St. Jude, Pray For Us All Who Invoke Your Aide. Amen. M.L.B. 3065 BIBLE STUDY & CHURCHES BIBLE STUDY BEGINNING SUNDAY, SEPTEMBER 2ND-SEPTEMBER 30TH @5PM. The End of MeŽ (No Meeting on September 16th) New Hope Baptist Church Fellowship hall. 2100 Englewood Rd. Eng. FL 34223 Public is invited and encouraged to attend. $10/ Workbook fee. www.NewHopeBC4U.org To register or for more information, call the church office at 941-474-7647 or e-mail kay@newhopebc4u.org. C AL VAR Y BIBLE C HUR C H 1936 E. Venice Ave. Venice Friday at 9am. Study features video teachings of noted Bible Scholars on various subjects. For more info. Call Rev. Jones at: 941-485-7070 or visit www.CBCVenice.com CERTIFIED CHRISTIAN COUNSELING 941-876-4416Liberty Community Church North Port Charlotte Charlotte County House of Prayer Night Watch Fridays 7pm-9pm Worship-Word-Prayer One River-One Stream 992 Tamiami Trail Unit I Port Charlotte 941 249-8946 cchop.org COMMUNITY CENTER 4PM 7PM each Wednesday. Christ the King Lutheran Church, 23456 Olean Blvd. PC, Open to All Ages. For more info 941-766-9357 FAITH BUILDERS A Basic Study to Build your Christian Faith. Call Pastor Gumm at Christ the King Lutheran Church for times. 941-766-9357 Port Charlotte GATEWAY WORSHIP PRAYER & HEALING ROOMS If you need healing, we want to pray with you! Our prayer teams are available to minister to you every Thursday 7:30 pm-8:30 pm. For information call 863-832-4418 5377 Dunkin Rd., Punta Gorda 33982 Jesus Still Heals Today! 3065 BIBLE STUDY & CHURCHES Dear Venice and Suncoast Residents: It is with deep and heartfelt conviction that I seek your apology.  The Church has let you down. We have been going about our business without serious concern for the Red Tide that hovers over our area. The latest news stories have shown people crowing city council, gathering at beaches and demanding elected officials that something be done. To our embarrassment, you have heard nothing from us.We will be holding LT3"LordTurn the Tide"Prayer around our Flagpole this Sunday and Wednesday at 6:30pm. Then at Nokomis Beach on Sept. 2 at 6:30pm. We do not wish to remain silent in our request to God any longer. If you love and believe God, please join us. 2 Chronicles 7:13-15 Thank you K.C. McCay … Pastor Congregational Church 730 E. Laurel Rd. Nokomis Fl FOR THOSE WHOSE GRIEF OF HAVING LOST A FRIEND OR LOVED ONE TO DEATH, The Congregational Church in Nokomis is starting another 13 week GriefShare course. YOU are invited. GriefShare, a national program in over 12,000+ churches worldwide, is equipped to offer meaningful grief support in your time of loss. This nondenominational program features Biblical concepts for healing in grief. The group will meet every Mon day at The Congregational Church at 730 East Laurel Rd. in Nokomis each Monday, starting September 10th from 6:00-8:00pm. TO REGISTER PLEASE CALL Denise at 941-809-9238 or email to: CCGriefShare@yhaoo.com There is a nominal fee for workbooks Lutheran Church of the Cross 2300 Luther Rd., Deep Creek Bible Study Thursdays 10-11:30 and Sundays @ 9 AM Questions and/or Info (941) 627-6060 NEW S EA SO N FULL GOS PEL MINISTRIES Meets Every Wednesday at 3320 Loveland Blvd Port Charlotte, Fl (Held at Board of Realtors Building Near Visani's Restaurant) Food at 6:30PM and Fellowship Starts at 7:00PM Everyone Welcome!! Pamela Sams 941-268-3589 THE SOUND OF SOUL Saturday, September 22, 11:00 a.m.-12:00 noon, Mid-County Regional Library, Room B, Forrest Nelson Blvd., Port Charlotte. Sing HU, an ancient name for God, and learn how to connect to the Holy Spirit. Experience inner peace and calm, divine love, expanded awareness, spiritual self-discovery and growth, and healing of the heart. Then participate in Spiritual Conversation. Fellowship, Ligh t refreshments, and Free CD. Presented by Eckankar in Port Charlotte for people of all faiths. 941-766-0637. www.TheSoundofSoul.org. UNI Q UE & INF O RMATIVE DVD Every Sunday @ 6pm. Disussion After at El Jobean Baptist 941-769-6291 3090 LOST & FOUND HELP ME TO GET HOME! I am a Female Black Teacup Chihuahua. I Got Lost at Placida Ave. & Florida Ave. in Grove City on 8/12 REWARD $200 FOR SAFE RETURN. My Name is Nikki. Please Call 941-268-1337 C a s h i n w i t h C l a s s 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 SURFSIDE HOME IMPROVEMENTSLanais, Bathrooms, Kitchens, Windows, Storm Shutters, Screen Rooms and more! 30 Years Local Family Owned & Operated. 941-766-0331Lic#CBC1261010 5007 ANIMAL REMOVAL GOT RATS? OR OTHER CRITTERS? Call 941-777-3247 www.venicecritters.com 5020 APPLIANCE SERVICE/REPAIR GARY DRAKE DRYER VENT CLEANING & INSPECTION. 30 yrs. Exp. (941)-889-7596 THE VENT DOCTOR You Won't Drink Dirty Water, Why Breathe Dirty Air? Schedule Your Air Duct Cleaning Now and SAVE 10% Off with this Ad! We also offer Dryer Vent Cleaning 941-268-9525 Competent, Thorough & Reliable. Lic. Fla. Home Inspector. 5050 ADULT CARE 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 BLUE PARROT CONSTRUCTION Custom Homes Commercial & Residential Renovations 941-662-0366 Cell: 941-662-0266BlueParrotConstruction@aol.com www.BlueParrotConstruction.comCBC1258748/Fully Insured EDWARD ROSS CONSTRUCTION Services, Inc. 941-408-8500 pool cages, Scr. lanais, etc... ERYK`S REMODELING INC. Specializing in Home Remodeling & Repairs. 35 Years Experience. Lic# RR282811696/INS. (239)-682-2758 TEDDY`S HANDYMAN & REMODELING, INC. No Job Too Big or Too Small! (941)-629-4966 Lic./Ins. Serving NP, Charlotte & PG CRC 1327653

PAGE 19

The Sun | Friday, September 21, 2018 www.yoursun.com E/N/C Page 7CLASSIFIEDS 5054 CONTRACTORS JLS ENTERPRISES INCQuality & Dependability Remodeling Painting Additions Drywall Carpentry Repairs Odd Jobs & more. STATE CERTIFIED LIC #CRC033392941-468-9701 5057 CONCRETE FLORIDA CONCRETE DRIVEWAYSSIDEWALKSADDITIONSRESIDENTIAL& COMMERICALNEWCONSTRUCTION941-628-5965 INS/LICCG034909 PRO PATH CONCRETE Driveways Patios Sidewalks Pads Free Estimates 941-286-6415 Lic #AAA-11-00081 RICH LANDERS STUCCO, INC. Honest, Reliable work! LIC/INS New Const & Remodels. Rusted bands & wire lathe repair. spraycrete & more (941)-497-4553 POOL DECKS, Driveway Designs Garage Floors Patios and more. QUALITY Lic 941-375-1103 Insu 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 5060 CLEANING SERVICES MRS CLEANING UP! 1st Class Cleaning Service! Specials Now! Now offering Home Watch Services! 941-204-8057 www.mrscleaningup.com Lic & Insured A&R PRO WINDOW CLEANERS In/Out, Tracks & Screens, Mirror Walls, Ceiling Fans, Also Vinyls, Clean & Polish, H/W Team. Lic#25014 & Ins. 941-441-8658 5065 DRYWALL CHARLOTTE COUNTY DRYWALL INC. SPECIALIZINGINHOMEREPAIRS. NOJOBTOOSMALL! 941-763-0606 LIC./INS. COMPLETE DRYWALL Hang, Finish, Patchwork, All Textures, Popcorn Removal, and Paint. Matt Potter 941-232-8667Lic.& Ins CRC1328482 DEPENDABLE DRYWALL & REMODELING PATCHREPAIRSNEWHOMES941-639-4440 LIC.#SCC131150207INSUREd 5070 ELECTRICAL DRM ELE C TRI C AL SERVICE, Plug Into Personalized ServiceŽElectrical Maintenance Repairs Troubleshooting 941-480-0761 941-366-3646 LUMINOUS ELECTRIC NO JOB TOO SMALL! LIC# EC13007383941-777-4320 5083 FLOORING Bill Noland Ceramic Tile, IncRepairs & All Phases of FlooringWe Bring Samples To You! Mobile Showcase Tile, Laminates, Carpet & Baseboards. Porcelain Tile Wood look Planks $1.89/Sqft, Waterproof Vinyl Planks $3.29/Sq FtCall 941-276-0814Licensed & Insured PGI 9906758 North Port 11546 Charlotte AAA007730 MATTE O C APUT O FL OO RIN G Installation of Tile, Stone, Wood. Shower & Bath Remodels. FREE Estimates. Lic. & Ins. 941-681-1176 5089 HANDYMAN / GENERAL REPAIR A CARPENTER AROUND THE HOUSE for all your car pentry needs! James M. Okell 941-270-1693 DAVID J SHEPARD, JR., OVER20 YEARS INCHARLOTTECOUNTY, HANDYMANSVCS, WOODROT, WINDOWS& DOORS, DRYWALL& STUCCOREPAIR, PAINTING, ETC. 941-627-6954 OR941456-6953 LIC# RR282811062 5089 HANDYMAN / GENERAL REPAIR PREFERRED HANDYMAN Over 30 Years Experience! For All Your Small Home Repairs Including Pressure Washing! NO JOB TOO SMALL! Call Steve 760-403-3709 5090 HEATING & AIR HIGHLAND H eat i ng an d Air Conditioning Sales & ServiceCall Tom 941-236-6359 FL#CAC1814414 S.O.S. A/C & Heat 941-468-4956AIRCONDITIONINGSYSTEMSCOOLINGMADEAFFORDABLE! INSTALLED10 YRWARRANTY ST. LIC#CAC1816023SOSAIRFL.COM 5100 HOME & COMMERCIAL IMPROVEMENT $75.00 PER PANEL SLIDING GLASS DOOR REPAIRS Wheels Tracks & LocksLicensed & Insured, Free Est. since 1981 Call Bob 941-706-6445 www.SlidingDoorsandmore.com Low overhead = Low prices! A & R Quality Homes Inc.Customer Satisfaction is our goal. Kitchen/bath remodels Pressure cleaning, Interior & exterior painting Concrete/driveways/ walkways/slabs Stucco/repairs/fascia/ soffit Pool deck resurfacing Doors/WindowsFully licensed and insured941-429-1285 941-626-0315 License # CRC1329404 ALUMASERV BEST PRICES IN TOWN GUARANTEED!!Screen Rooms, Carports, Sheds, Entryways, Pan Roofs, Complete Roofs, Vinyl Windows, Storm Panels, Awnings, Rescreens Repair & Service.941-627-9244Visit: alumaserv.net #SC131149736 ALUMASERV BEST PRICES IN TOWN GUARANTEED!!Screen Rooms, Carports, Sheds, Entryways, Pan Roofs, Complete Roofs, Vinyl Windows, Storm Panels, Awnings, Rescreens Repair & Service.941-627-9244Visit: alumaserv.net #SC131149736 Clean Your Dryer before it Catches on Fire! Special Rates for multiple clientsAffordable, Lic & Insured. Roger P Frechette Sr. 941-661-2020 5100 HOME & COMMERCIAL IMPROVEMENT COMPLETE CLEAN PRESSURE WASHING Excellent Rates20+ YEARS EXPERIENCE941-460-4936Lic/ins www.completecleanpw.com DO YOU HAVE LOOSE, HOLLOW OR BUCKLING TILES?Inject-A-Floor-System can help. Grout Cleaning/Staining, Marble Cleaning, Tile Repair. 941-893-8475 FIR S T C H O I C E C ABINET S Custom Cabinets LLC Kitchens, Baths, Custom Cabinets, Countertops, Hardwood, Laminate, Solid Surface. Commercial, Residental. 941-505-5570 GARAGE FLOORS DONE RIGHT! Epoxy Flakes, Quartz, Silica. In Charlotte County over 30 yrs! 941-628-0251 GUTTERS 6Ž S eam l ess. Ken Violette, Inc. (941) 240-6699Lic.CGC#060662/Ins. HANDYMANHome repairs. 30+ yrs Exp. Call 941539-1694 J&JHANDYMANPainting, Pressure Washing & Much More!Over 40Years Experience & Satisified Customers Service with YOU in Mind. Reasonable, Reliable & Honest.Serving Englewood, Venice & Sarasota AreasLARGERORSMALLERPROJECTS, COMMERCIAL& RESIDENTIALLICENSED& FULLYINSUREDCALLJOECHIMINIELLO(941) 525-7967 Johns Rescreening & Handyman Service Pressure Washing: Pool Decks, Driveways! No Job To Small, Free EstimatesLic9341./Ins.941-883-1381 MOTTERNIZED LLC Home Services Specialist *All Home Repairs *Custom Built Cabinets, Bookcases & Closet Systems. ALL WORK GUARANTEED Please Call or Text Steve 941-661-8318 FREE Estimates Lic & Ins ROOF CLEANING LOW PRESSURE LOW CHEMICAL 941-468-2744WWW.COMPLETECLEANPW.COMALLWORKPERFORMEDBYSTATECERT. ROOFINGCONTRACTOR StormTwisters Hurricane ShuttersShuttersUp.Today Roll Down Shutters Accordian Shutters Clear Hurricane Panels Hurricane Screens Bahama Shutters 941-626-8200 *A DIVISIONOFBAYBRIDGEHOMESLic#CBC1254261 5108 JUNK REMOVAL MOVE IT JUNK REMOVAL Got Junk? We like to Move It, Move It! 941-803-4959 5110 LAWN/GARDEN & TREE A N OCC UPATI O NAL LI C EN SE may be required by the Cit y and/or County. Please call th e appropriate occupational licens ing bureau to verify A JAMISON TREE SERVICE Complete & Professional 15% Sr Discount! FREEEST. LIC. & INSUREDENGL941-475-6611ORN. PORT941-423-0020 PT. CHARLOTTE941-698-1277 SERVINGCHARLOTTEANDSARASOTAFOROVER20 YEARS.JAMISON-TREESERVICEINC.COM AFFORDABLE LAWN CARE Flat Rates from Bradenton to Punta Gorda. FREE Estimates. 941-706-5569 Lic. & Ins. ALTMANTREESERVICE Tree Trimming, Removal, Stump Grinding. Lic & Ins. Call Mike Altman 941-268-7582 AMERICAN IRRIGATIONCall 941-587-2027 FREE ESTIMATES!!! Licensed & Insured Charlotte Co. lic#AAA-1100010. Serving Charlotte and Sarasota Counties Bl ac kf or d s TOTAL LAWN & LANDSCAPING SVCS Mowing, Trim Hedges, Mulching, Etc. Serving Nokomis, Osprey, Laurel, North Port, Venice & Englewood ONLY!! Call Today for a FREE Estimate 941-302-2244 Lic/Ins FLORIDA TREE INC .Tree Trimming & Removal Stump Grinding Lawn Service Bucket Service 941-613-3613 pcftree.comLic./Ins. 5110 LAWN/GARDEN & TREE 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. GENERAL LAWN & Landscape services. (941)-426-7844 Wright & Son Landscaping Inc J RIZ TREESERVICESComplete Tree & Palm Service. HURRICANE SEASON IS HERE! BE PREPARED!SPECIALIZING IN DANGEROUS TREE REMOVAL.Servicing all Charlotte & Sarasota Counties FREE ESTIMATES 941-306-7532 Lic & Ins MATHEWS TREE SERVICE Specializes in Dangerous Limb & Tree Removals941-303-3252Full Service Tree Care Quality Lawn Care Storm Damage Clean -Up Tree & Limb Removal N O W A C C E P T I N G N E W L A W N A C C O U N T S 9 4 1 4 6 8 4 3 7 2 ISA Certified Arborist John Cannon FL-6444A South Sarasota & Charlotte Co. RAINSCAPE INC,Irrigation, Maintenance, Repair, Installation. Monthly Maintenance starts at $40. FREE ESTIMATES 941-888-2988 SANDEFURS HOME &TREE Maintenance Tree trimming, removal. We do it all!License/Insured941-484-6042 Treemendous Tree, Inc. Certified Arborist Tree Removal Stump Grinding Lic./Insured Shrub & Tree Nursey CALL TODAY! 941-426-8983 www.northporttree.com FL-6444 A Treemendous Tree, Inc. NURSERY PINEAPPLE PLANTS fruiting $30/ea SNOW QUEEN HIBISCUS 7 gal $20.00 NICE MANY OTHER SHRUBS AVAILABLESTOP IN TO SEE US MONDAY SATURDAY 9AM-3PM 6068 RUFF ST. NORTH PORT OR CALL 941-426-8983 FL-6444 A WENDELL ALBRITTON TREE SERVICE VERY AFFORDABLE Will Work with you!! 941-763-5042 Lic & Insured! 5121 MARINE REPAIR C APTAIN R O N S MARINE CONSTRUCTION Seawalls, Docks, Pilings, Boat Lifts. 941-637-1128 Lic# CRC1328423 & Insured. 5130 MOVING/HAULING ODYSSEY MOVERS Your Journey Begins With Us! Licensed & Insured.941-803-4959Lic. # 2539 R O B S O N THEM O VE, inc. Moving and Delivery Honest, Reliable, Courteous! Great Rates! 941-237-1823 5140 PAINTING/ WALLPAPERING STEVENS CUSTOM PAINTINGRes/Comm. Int/Ext FREE EST. Lic. & Ins. 941-255-3834 BEST PRICINGCALLNOWTOLOCKINANAMAZINGBANGFORYOURBUCKFROMASEASONEDPAINTER941-468-2660AAA0010126630 YEARSEXP. LIC/INSURED FORMERFIREFIGHTER Best Prices -Quality Job Best Coast Painting and Pressure Washing Residential/Commercial 10% Off With Ad! 941-815-8184 AAA00101254 LARRY ESPOSITO PAINTING INC Its Not What We Do, Its How We Do It!ŽFree Estimates, 941-764-1171 Lic & Insured AAA007825 5140 PAINTING/ WALLPAPERING Nathan Dewey Painting CoCommercial & Residental Interior & Exterior Pressure washing Handyman Services Free Estimates ~ Prompt Service941-484-4576 nathandeweypainting.com PAINTING UNLIMITED Where Quality & Value Meet! Family Owned and Operated. Call Now for aFREEEstimate 941-979-7947 Lic. & Ins. AAA-12-00015 SUPERIOR PAINTING, INC. Full Spray Shop 941-474-9091Lic # AAA009837 SWEENEY`S PAINTING INC.Pressure Cleaning MildewTreatment Painting Interior & Exterior Free Estimates Sr. Discounts 941-916-1024 Lic# AAA0010702 We Do It A Shade Better! LARRY BATES PAINTING Free Estimates Locally Owned & Operated Nominated Best Painter Of The Year in 2016! 941-625-1226Lic/Ins #RRR0002261 5160 PLUMBING LARRY`S PLUMBING R e Pipes (Most in 1 Day) Beat An y Estimate Complete Servic e 941-484-5796 Lic.#CFC1425943 MASTER PLUMBER SEMI-RETIRED, REASONABLERATES. LICENSEDANDINSURED. 941-830-0106 CFC1429017 5180 PRESSURE CLEANING BAILEYS PRESSURE CLEANING Complete Exterior House Painting! Call 941-497-1736 FULL HOUSE PRESSURE WASHINGRates Starting At: Tile Roofs $150 Houses $65 Pool Cage/Decks $65 Driveways Exterior Painting, Pool Deck Coatings AND MORE!! 941-451-7550 Lic./Ins MR. PRESSURE CLEANINGSAFE, NO PRESSUREROOF CLEANING941-257-8624Mr.Pressurecleaning.com Fully Lic & Insured 5184 SCREENING ALL ABOUT ALUMINUM & SCREEN: Rescreen & new. 941-876-4779 wescreenflorida.comLic# SA37, AL0511993X BREEZE THRU RESCREEN LLC. Full Rescreen Panel Repair. Power Washing Pool Cage Painting We have you covered! Call Today for your FREEEstimate. 941-661-7897 Lic./Ins. FREE POWER WASH WITH FULL RESCREEN RESCREENING by NORTHSTAR Free Estimates. 941-725-7599 Lic# CC20597 & Insured SELLS ALUMINUM CONSTRUCTION LLCRESCREENS FRONTENTRIES 6Ž SEAMLESSGUTTERS LICENSED& INSURED 40 YEARSEXPERIENCECALLGREG941-234-8056OR941497-4450 SERVINGSARASOTACOUNTYLIC#CBC035139 Southwest RescreenComplete Rescreening: $1,395. (up to 1,500 SF)941-465-2318Free Estimates! We Accept All Major Credit CardsLic./Ins. 5185 ROOFING COMPLETE ROOFING SOLUTIONS OF FLORIDA Reroofing and Repairs Commercial and Residential Flat and Metal Roof Restoration Free Estimates All Work Guaranteed George M. Schwartz Jr. Owner 941-961-8263 Lic # CCC1325750 EXPERT ROOF REPAIRS at Prices you can AFFORD!! 2 YEARS UNLIMITED Guarantee on leaks. Call Roger 941-661-2020 Licensed and Insured LEONARDSROOFING&INSULATIONINC.FAMILYOWNED&OPERATED SINCE1969Shingle, Tile, Built-Up, SinglePly, Metal, Full Carpentry, Service AvailableSARASOTA COUNTY ONLY!Reagan Leonard 941-488-7478LIC# RC0066574 5185 ROOFING ROOF LEAK PATROL, INC. RESIDENTIAL/COMMERCIAL Repairs, Reroof, Carpentry, etc... 35 yrs exp. Lic/insured#RCA065387941-474-ROOF (7663) www.RoofLeakPatrol.com S t o r m s a r e h e r e C a l l u s T o d a y T O M J O Y C E R O O F I N G f o r p r o m p t r o o f r e p l a c e m e n t a n d r e p a i r s 4 5 Y e a r s o f Q u a l i t y W o r k a n d E x p e r i e n c e 9 4 1 4 8 4 9 8 0 4 9 4 1 4 2 9 1 8 0 0 lic#1325725 941-483-4630ShinglesSlats MetalTileRepairs Old Roof Removal OurSpecialty Full CarpentryFree EstimatesLic.# CCC068184 Fully Insured 5225 WINDOW CLEANING Window Cleaning,RESIDENTIALWINDOW CLEANINGPRESSUREWASHINGP : 9 4 1 9 7 9 1 6 5 4 LIC/INSURED 6000 MERCHANDISE GARAGE SALES 6001Arcadia 6002Lake Suzy 6003Deep Creek 6004Port Charlotte 6005Punta Gorda 6006North Port 6007Englewood 6008Rotonda 6009Gulf Cove 6010S. Gulf Cove 6011S. Venice 6012 Venice 6013 Nokomis/Osprey 6014 Garage Sales 6015Flea Market 6020Auctions MERCHANDISE 6013 Moving Sales 6025Arts & Crafts 6027Dolls 6030Household Goods6035 Furniture 6038 Electronics 6040TV/Stereo/Radio6060Computer Equip6065Clothing/Jewelry/ Accessories6070Antiques & Collectibles 6075Fruits/Veges 6090Musical 6095Medical 6100Health/Beauty 6110 Trees & Plants 6120Baby Items6125Golf Accessories6128Exercise/Fitness6130Sporting Goods 6131 Firearms6132 Firearm Access. 6135Bikes/Trikes 6138Toys 6140Photography/Video 6145Pool/ Spa & Supplies6160Lawn & Garden6161 Outdoor Living 6165Storage Sheds/ Buildings6170Building Supplies6180Heavy Constr. Equipment 6190Tools/Machinery6220Office/Business Equip & Supplies6225Restaurant Supplies 6250Appliances 6260Misc. Merchandise 6270Wanted to Buy/T rade T urnyou r trashinto cash! Advertise youryard sa l e! 6025 ARTS AND CRAFTS MARDI S PAINTIN GS Lab lovers. $375 941-416-4941 PET PORTRAITS 61/2Ž X 91/2Ž Full Color Portrait of Your Pet $140 607-215-1426

PAGE 20

Page 8 E/N/C www.yoursun.com The Sun | Friday, September 21, 2018CLASSIFIEDS 6028 ESTATE SALES 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! 6030 HOUSEHOLD GOODS 10 QT STOCK POT R evere W are with lid & metal handles. $35 P.G. 941-575-6003 AREA RUG 42X66 HI QUALITY WOOL RUG EX. COND. $175, OBO 609-456-8434 BED B O X spring & mattress w/metal adjustable frame $20 941-214-8188 BREAD MAKER OS TER LIKE NEW $30 941-473-4168 CARPET SCRUBBER/ W ASHER Hoover $90, OBO 941-235-1839 C HINA N O RITAKE GO LD & SABLE FOR 10 NEW COND. $450, OBO 941-626-8279 COUCH CHAIR LOVESEAT in great condition $250, OBO 941-286-5755 F0LDING CARD TABLE/ 4 CHAIRS $20, OBO 941-473-4168 FIREPLA C E S ET 6 pcs, tools + SCREEN, black wrought iron, A+, $150, OBO 941-743-2656 LADDER 6 Ft. Aluminum $2 5 941-743-0582 LADDER 8 Ft. Aluminum $ 5 0 941-743-0582 FREE MERCHANDISE ADS!! WELCOME TO OUR WEBSITE! To Place a FREE Merchandise Ad Go to: sun-classifieds.com Click on Place Ad. If You`ve Advertised Online with Us Before or Not Just Click Register and Follow the Prompts. FREE Ads are for Merchandise UNDER $500. and the Ad Must be Placed Online by You. One Item Per Ad, the Ad Must be 3 Lines or Less, Price Must Appear in the Ad. Your Ad Will Appear Online for 7 Days and in Print Wednesday ThroughSunday. Some Restrictions Do Apply. LIMIT 5 FREE ADS PER WEEK Need To Place a Classified Ad? Enter Your Classified Ad and Pay With Your Credit Card 24 Hours a Day, 7 Daysa Week. ORIENTAL RUGS p i n k/b e i ge plush: 56Žx38Ž oval & 42Ž rnd ea $50, OBO 941-743-2656 PICTURE 27X30 white frame, palm tree theme $20 941-235-2203 UPRI G HT FREEZER FRIGIDAIRE LIKE NEW WHITE 17 CU. FEET $400 941-423-0678 WALL TILES 335 white grn tinge lv msg $70 919-616-7826 6035 FURNITURE 4 DRAWER FILIN G Fireking Turtle 17 11/16x22 1/8x52 3/4Ž $250 941-460-9540 A RM C HAIR C herry wood arms & legs, upholstd coral cushions, A+ $90, OBO 941-743-2656 BASSETT SOFA mo d ern fl ora l beige/green/mauve, full uphol, xlnt $250, OBO 941-740-0357 BED MATTRE SS & B O X $100 941-629-5550 BED AND SPRINGS Queen Hi end Shabby Chic VGC Cream U Pick Up $10, OBO 941-830-0278 BED TEMPURPEDIC QUEEN MATTRESS NEW in box $975, OBO 941-624-0364 BEDROOM SET GIRLS 5PC LIGHT WOOD, GREAT COND $295, OBO 941-204-4179 BEN C H Wrought iron. Dimensions: 45 x 16 x 28 $85 941-460-9540 CHINA CABINET L arge Si ze 4 glass doors, lighted, Dark W ood. $200 941-629-4720 C HINA C ABINET with lighting, beveled glass, Cherry wood, 2pcs. $200 941-218-9265 COCKTAIL & END TABLE Set Curved metal copper tint bases, beveled edge glass tops, perfect condition. $200 941-228-7879 COFFEE & en d t bl B am & rope vgc CT 36dx18h ET 24dx25h $350/obo 609-456-8434 CO FFEE + END TABLE S solid wood, leather tops, classic 3 pc set, $280, OBO 941-740-0357 LOVESEAT pwr. rec l lik e new must see $300 941-764-7823 6035 FURNITURE COMPUTER DESK O a k 3 drawers & Keyboard Drawer. Mint Cond. $100 941-460-0335 CO MPUTER HUT C H brown, 49Ž x 69Ž x 24Ž Free 941-235-1839 COMPUTER HUTCH Brown, 48Ž x 57Ž x 20Ž, three drawers. Free 941-235-1839 CO N SO LE S TERE O Unit Like New Maple Finish Everything Works $125 941-763-9068 COUCH AND CHAIR Tan leather couch (82in), chair and ottoman. Very good condition. $350 941-613-1944 C URI O White O ak 80 x 2 5x14 Five glass shelves with light $50, OBO 239-248-4666 DESK 70S b eauty, woo d 8 drawer 1 keyed w/chair & phone $175 941-474-7866 DININ G R OO M Hutch Just Beautiful Like New $200 941-763-9068 DININ G R OO M Table & 6 chairs Just Beautiful Like New $450 941-763-9068 DINING SET B ran d N ew W oo d with Leaf and 6 chairs. Cream Colored $115 941-257-5500 DININ G S ET w/ 4 chairs. Very nice! $200 941-286-5755 DININ G S ET Wood Table & -6-chairs $189 786-306-6335 DINING TABLE/CHINA CABI NET LIGHT WOOD, GOOD COND $195, OBO 941-204-4179 END TABLE 28 Ž round glass/cherry end table. $60 270-222-0900 ENTERTAINMENT UNIT 3 separate pieces, lighted, $250 941-629-4720 FIREKIN G TURTLE 4 Drawer Filing 17 11/16x22 1/8x52 3/4Ž $200 941-460-9540 F O LDIN G TABLE 4 8 Ž Li f etime w/ 4 chairs. Like new, must see $150 941-830-4347 FUTON SOLID W oo d/ w Mattress exc cond $225, OBO 941-476-4122 I BUY FURNITURE Or anything of value! 941-485-4964 LAMPS 2 B rass C an dl est i c k Lamps with Shades. $20 270-222-0900 LIFT ELECTRIC R ec li ner Pl us h orig 1300. like new $450 941-580-4460 LI G HTED S TA C K UNIT S Like New, Very Nice. 4 Units, $450 941-763-9068 MATTRESS & BOX QUEEN $175 ALSO HAVE KING 941-629-5550 MATTRESS & BOXSPRING SEALYORTHOPEDIC, SILVERMEDALPLUSH, QUEEN. $150 937-570-4196 MATTRE SS KIN G BX S P G MEMORY FOAM PAD new, comfortable. $499 941-505-1492 PATIO SET w i t h ta bl e 4 c h a i rs ornate chairs cushions. Exc. Cond. asking $90/obo 941 380-7224 ROCKER/RECLINERS Lazyboy recliner match $185 941-580-4460 SIDE & PLANT TABLES W oo d 9 avail in various styles. From $20, OBO 941-743-2656 S LEEPER SO FA Q ueen, matching loveseat, & LazBoy Recliner. $75, OBO 941-625-8068 SLEIGH BED C a li Ki ng. G reat cond/comfy mattress/Free bedding. $400 941-575-9800 SOFA BED Ik ea Q n w / cover / p il lows/foam. Dee/Venice. $65 941-685-5393 S WIVEL R OC KER + Footstool, rose upholstery, exlent, 2 avail, ea $180, OBO 941-740-0357 S WIVEL R OC KER upholstered mauve pink chair, A+, 2 avail, ea $90, OBO 941-743-2656 TABLE 30 ŽX 3 1Ž (f olds ) 4 colorful songbirds decorate top $65, OBO 941-624-0364 TABLE M ap l e, roun d 2 l eaves, no chairs. Free 941-235-1839 TABLE w i t h 4 c h a i rs. 48Ž R oun d & 2 Leaves. Formica Top $200 941-763-9068 TABLES : STONE T a bl es, & Wood/Glass Tables, $60 each OBO 717-880-2952 TV C AB Tommy Bahama S tyle 74w21d28h trop theme vcg $425, OBO 609-456-8434 V ANITY White Wicker vanity drawer/mirror/bench New Cond. $150 941-626-8279 V INTA G E 5-DRAWER CHEST 35ŽHx18ŽDX44ŽH. $75. P.G. 941-575-6003 W ALL HU GG ER S Lazyboy Great condition $225 941-580-4460 WINDSOR ROCKER n i c h o l s & stone mfg, solid maple, ex $75 941-235-2203 WINE RACK/BAR W roug h t Iron/w Glass Shelves HT 6 $225, OBO 941-475-4122 6038 ELECTRONICS 55 IN C H TV S AM S UN G JUST REFURBISHED LAMP $250 941-423-0678 LCD TV 40Ž S ony B rav i a S S e ries KDL 40S3000 Works good. $150 941-460-9540 6040 TV/STEREO/RADIO 32 Ž FLAT SC REEN TV Samsung newer. $75 941-416-4941 CASSETTE DECK Y ama h a natural sound double model # K-31 $40 941-214-8188 6040 TV/STEREO/RADIO PROJECTOR (SHARP) AND SCREEN PARTS TO INSTALL INCLUDED $125 941-423-0678 SONY SURROUND AM/FM R eceiver STR-D450Z Exc. Cond. $35 954-642-6599 S PEAKER S TAND S S anus S ystems Adjustable 30Ž to 48Ž, Black $75 954-642-6599 TV CONSOLE 48ŽL d ar k wood, glass doors, new cond $75 941-235-2203 6060 COMPUTER EQUIPMENT CO MPUTER A CC E SSO RIE S floppy discs-printers-ink-speakers-cables $10 941-445-5619 PRINTER HP D es kj et F380 all in one print scan copy $15 941-629-6374 S PEAKER S Logitech f or computer exc cond $15 941-629-6374 6065 CLOTHING/JEWELRY ACCESSORIES LADIE S DRE SS S andals S izes 7-7.5 New/like new; 3 pr. $25 or per pair $10 941-624-0364 6070 ANTIQUES COLLECTIBLES 1 9 45 BL O NDE Water f all Bedroom Set Excellent condition $500, OBO 239-248-4666 ALWAYS BUYING ANTIQUES, ART, SILVER NEW ENGLAND ANTIQUES (941) 639-9338 A NTI Q UE DRY S INK S ee Google. Dark Blue, 2 doors 2 shelves $275 941-416-4941 ANTIQUE FAIR DOWNTOWN ARCADIA SEPTEMBER 22ND BUYING OLD MONEY SILVERCOINS & PAPER MONEY. 941-626-7785 C ENT S INDIANHEAD $2 781-956-8891 CIRCUS PROGRAMS 1970s, 1980s 4 total $40 941-412-7622 CO AL S T O VE coiled lid li f ter cast iron estate antique $15 941-639-1517 COIN 1850 l g cent b ra id e d h a i r type rare collector $30 941-214-8188 COIN 1878 7 ta il f eat h ers M or gan silver dollar vg $100 941214-8188 COINS P roo f an d m i nt sets $7 781-956-8891 CO LLE C TIBLE S Elvis, Reagan, Bush, 33s, tapes, mags, coins, lots $500 941-474-7866 DEPRESSION GLASS s h erberts,yellow patrician,co,ohio $40 941-235-2203 G REAT WALLENDA S progm signed Wallenda, Bridges,Ekland $75 941-412-7622 IKE DOLLARS s il ver proo f $10 781-956-8891 LICENSE PLATES s i ng l es & pairs starting @ 5 & up $5 941-214-8188 L O N G ABER G ER BA S KET HAS LID AND LINER $60, OBO 941-473-4168 LP M O RE Elvis vintage For fans only rare collector $30 941-214-8188 MIRR O R S VINTA G E bar room beer & wine starting @ 15 & up $15 941-214-8188 NASCAR COLLECTION pr i ce reduced New plus bonus items. $100 941-412-7622 NEON SIGN J ose C uervo works fine $75 941-423-2585 O LD NE O N sign Budweiser bowtoe style works! $75 941-423-2585 OPENING AGAIN FRIDAY OCT 5TH. YESTERDAYS ANTIQUES 4301 #B SIBLEY BAY (CORNER 41) CHARLOTTEHARBOR, FL33980 941-456-5927 R O YAL ADDERLY 1 960 porcelain floral placecard holders (5) $15 941-639-1517 R O YAL D O ULT O N S Forty Winks, Old Meg, Picnic, Old Willum Ea $75 941-639-1517 SILVER COINS u.s.s il ver co i ns $75 781-956-8891 S ILVER D O LLAR S 1 8 7 8 to 1935 $25 781-956-8891 STAR FLEET tec h manua l s (4) Price is for all $25 914-423-2585 W E S TM O RELAND MILK glass sugar & creamer-paneled grape pattern $15 941-639-1517 6090 MUSICAL G UITAR, Wash burn acc.and elect. $350 786-306-6335 PIANO Y ama h a B rown c h estnut color, excellent condition. $2,000, OBO 765-532-9652 PIAN O BALDWIN Aerosonic. Small Upright. Very Good Condition! $450. 717-712-3318 RECORDS a ll ki n d salbums & singles mint w/covers ea .50 to $5 941-639-1517 S PEAKER S JBL, 15Ž power, 880 wat. $350 786-306-6335 6095 MEDICAL 4 WHEEL WALKER w/Basket Brakes and Seat, NICE $70 941-268-8951 BED SIDE POTTY Lik e newvery solid-holds 300 lbs $10 941-445-5619 6095 MEDICAL BEDSIDE COMMODE OR SHOWER CHAIR w Arms LIKE NEW Each $25 941-268-8951 T urnyou r trashinto cash! Advertise youryard sa l e! BED S IDE CO MM O DE shower chair with arms like new $20 941-629-6374 LIFT CHAIR b y PRIDE Blue Fabric, Like NEW $295 941-268-8951 MOBILITY CHAIR M er i ts, CarBody, Red, Joystk, 0 turn $500 941-474-7866 WALKER Ch rome, a dj ust bl e, folds, pads, no wheels $25 941-474-7866 WALKER ; NOVA C ru i ser Deluxe Jr used inside; less than 10 times $60 941-575-9800 W HEEL C HAIR 3 months old, Adult size, carries Up to 400 pounds. Like New! Extra seat pad incl. $275 941-979-9740 WHEELCHAIR HEAVY DUTY Larger Seat NICE $195 941-268-8951 6110 TREES & PLANTS BANANA O R PLANTAIN TREE 4-6 lush tropicals produce edi ble fruit $10 941-258-2016 BROMELIAD BUNCH bl ooms red or 2 qt pot DWF OYSTER PLANTS $5 941-258-2016 C HAYA TREE healthy, beauti f ul! 5 tall, butterflies love it! $22 941-258-2016 COCONUT TREE i n L arge container $35 843-735-8912 DWF P O IN C IANA, C LER O DENDRUM, CORAL or PAGODA TREE 3 gal pot $10 941-258-2016 F O XTAIL PALM S and others call for info all grown local from local seed $17 941-637-0357 PALM TREE S (2) 14+ Ft you remove $100 941-914-6945 S NAKE PLANT S ( mother-inlaws tongue) evergreen in 3 gal pot $8 941-258-2016 Treemendous Tree, Inc. NURSERYHUGE PINEAPPLE PLANTSw/ lots of fruit 2 for $50/ea MANY OTHERS AVAILABLE!STOP IN TO SEE US MONDAY SATURDAY 9AM-3PM 6068 RUFF ST. NORTH PORT OR CALL 941-426-8983 FL-6444 A 6125 GOLF ACCESSORIES GO LF BA G Brand New w/tag, Naples Bay, tan/navy, tons of storage $150 941-740-0357 GO LF S ET, Ladys. Brand new set of Lady Tour Edge clubs. Full set includes bag and club covers. Left-handed. $200 309-339-0682 PU S H C ART O rlimar, never used, no text, reg $140 $50, OBO 610-823-0504 YELLOW JACKET 4G BATTERY CABLES Corrosion Resistant Best Golf Cart Cables $129.95/SET. VISIT DarsGolfCarts.com 941-769-1431 NO TEXT PLEASE 6126 GOLF CARTS 2015 Club Car Precedent $3995 BOB-CAT Green BRAND NEW BATTERIES Yellow Jacket Cables Monsoon Roof Matching Club Cover 48 volt ERIC Charger Factory Upholstery Folding Windshield Factory spoke Hubcaps Cooler, Sandbucket Excellent DOT Tires Wide Angle Mirror STK# 1824 941-769-1431 Visit DarsGolfCarts.com WE DELIVER FREE (25 MI.) Club Car DS 4 PASS $2850 Reconditioned 4 PASSENGERŽ Brand New Batteries NEW Flip Down rear seat NEW $Yellow Jacket Cables$ NEW Head & Taillights NEW Flip Down Windshield Aluminum Frame Chrome SS wheel caps Great Tires, Brakes, Mirror 36 Volt Charger Runs as it should! STK#D974 $2850 941-769-1431 Free Delivery (25 miles) Visit … Darsgolfcarts.com NO TEXT PLEASE CLUB CAR PRECEDENT $2995 RECONDITIONED 4 PASSENGER GOLF CART White w/Tan Top Flip Down Rear Seat CROWN BATTERIES $New Yellow Jacket Cables$ Battery Meter Factory Upholstery Head & Taillights Flip Down Windshield Chrome SS wheel caps All New Bushings Fresh Tires, Brakes, Mirror 48 Volt Charger, STK#R7 CALL: 941-769-1431 Free Delivery (25 miles) Visit … Darsgolfcarts.com NO TEXT PLEASE Club Car Precedent $3595 RECONDITIONED 4 Passenger Golf Cart Tan w/Tan Top Flip Down Rear Seat BRAND NEW BATTERIES $New Yellow Jacket Cables$ Battery Meter Factory Upholstery Head & Taillights Flip Down Windshield Chrome SS wheel caps All New Bushings Fresh Tires, Brakes, Mirror 48 Volt Charger, STK#R8 Call: 941-769-1431 Free Delivery (25 miles) Visit … Darsgolfcarts.com NO TEXT PLEASE 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 TREADMILL WE S L O all digital, power incline, ex cond, $150 315-529-3109 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 4 20 X S EA EA G LE KAYAK 2 Person SeaEagle.com for info $500, OBO 239-248-4666 KAYAK O NE PER SO N BLUE DAGGET ZYDECO KAYAK $150 941-629-7933 TENNIS RACKETS W oo d Vintage Chemold-great shape $10 941-445-5619 6130 SPORTING GOODS FIREWOOD $100.00 PER PICK UP LOAD NOCAMPINGTRIPIS COMPLETEWITHOUTIT! PINE, OAK, ORCITRUSSPLIT, BUN-DLED, ANDREADYFORTHE FIREPIT! 941-468-4372 6131FIREARMS NOTICE : S e ll er A c k now l e d ges Compliance With All Exisiting Federal, State and Local Firearms Regulations and Laws in Regards to Sale and Transfer of Advertised Firearms. 6135 BICYCLES/ TRICYCLES 70S SCHWINN 10 sp WORLD TOURIST clean & original Cop pertone $50 941-544-0042 BI C Y C LE 26 Ž Very good condition. No texts $60 941-268-6858 BICYCLE DIAMONDBACK purple, 18 speed, lv message $80 919-616-7826 BIKE RACK 2 BIKES TRUNK MOUNT OR SU V $15 941-268-8951 BIKE RACK mopar fi t 2Ž hi tc h for 4 bikes ex cond $75 941-743-0582 BIKE, 26 IN C H MEN S NE W WHITE SIDEWALL TIRES. MUST SEE $50 941-423-0678 CANNONDALE RED ULTE GRA, 50cm, 18 speeds, ne w cond $395 941-235-2203 FUJI R O AD RA C ER ELI OS C R OMOLY 24 SPEED COMP 54cm CLEAN $125 941-544-0042 HYBRID BIKE L a d y  s, lik e new condition. No miles, 18sp step thru $65 941-544-0042 MEN S BIKE 26 Ž like new $2 5 941-828-0163 MENS MONGOOSE HYBRID CRUISER Crossway 700c 21 sp clean $65 941-544-0042 TREK 7 1 FX HYBRID VERY CLEAN LADIES BIKE Tall bars new tires $95 941-544-0042 TREK MEN bike 2 1 speed $100 941-743-0582 VINTAGE AMERICAN FLYER Roadster hybrid New tires 10 Sp TALL $75 941-544-0042 6138 TOYS/GAMES ELECTRONIC DART BOARD NEVER USED $20 941-473-4168 GIANT JUMBLING tower 51 wood pieces. 3-4ft tall. New in box $50 941-330-6546 LEGO BLOCKS b u ildi ng bl oc k s Lego box full paterns and model prints $50 941-629-6374 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 S WIMMIN G P OO L above ground. Lots of extras. Used 4 months $300 941-286-5755 6160 LAWN & GARDEN 22 Ž S PREADER S cotts Deluxe with Edgeguard $30 P.G. 941 575-6003 BLADDER TANK 40 ga l $60 OBO 941-485-0681 CHAIN SAW J onsere d P ro Sp49 16Ž bar& chain run strong $50 941-214-8188 C u ddl e up b y t h e fi re Firewood Split, Bundled and ready for the firepit! Pine, Oak, or Citrus, 941-468-4372 ECHO TRIMMER SRM210 completely rebuilt,auto line feed $150, OBO 941-235-1839 HEDGE TRIMMER Gas Ryobi Model HT26 E/C $100 941-662-7644 JOHN DEERE 42Ž T w i n B agger For 100 series tractors E/C $175 941-662-7644 LAWN MOWER f or PARTS MTD Good deck and trans. Parting out $75 941-268-0934 LAWN TRACTOR T ow b e hi n d drop spreader. Agri-Fab. 175lb. max tow $110 941-662-7644 LAWNMOWER SNAPPER Self-propelled 21Ž $75, OBO 941-485-0681 MANTIS TILLER M o d e l 7225 $200, OBO 941-485-0681 MOWER 22Ž M urray hi g h w h ee l mower, like new runs great. $125 941-697-3660 MOWER MURRAY RIDER 11HP, 30Ž CUTNEWBATTER Y $425 (941)763-4818 MOWER TORO 22  SP Call to see $150 941-830-4347 RIDING LAWNMOVER S nap per, 28Ž, Honda engine $450, OBO 941-235-1839 TILLER B o l ens. 5 5H p, 158cc, E/C hardly used $275 941-662-7644 TRIMMER ELECTRIC Hedge/Bush Trimmer, works fine $10 941-347-7136

PAGE 21

The Sun | Friday, September 21, 2018 www.yoursun.com E/N/C Page 9CLASSIFIEDS 6160 LAWN & GARDEN WATER SOFTENER Model 2510 Econominder $150, OBO 941-485-0681 W EED EATER Ryobi Expand-it Like New Hardly used $80 941-662-7644 6161OUTDOOR LIVING COOLER L arge w / w h ee l s an d pull handle $10 941-347-7136 G IANT JUMBLIN G tower 51 wood pieces. 3-4ft tall. New in box $50 941-330-6546 LANAI FURNITURE Lounger $95 OBO. Setee, Wicker $60, OBO 717-880-2952 LLOYD FLANNER S et 48 i nc h round table 4 chairs.Excellent condition $200 941-575-0342 PATIO LOVE SEAT Iron Taupe Decorative $110 941-624-0364 Treemendous Tree, Inc. NURSERYPROFESSIONAL LANDSCAPE DESIGN SERVICES AVAILABLE!STOP IN TO SEE US MONDAY SATURDAY 9AM-3PM 6068 RUFF ST. NORTH PORTOR CALL 941-426-8983 FL-6444 A 6170 BUILDING SUPPLIES A / C 3 T O N UNIT R22 EX C ELLENT $350 786-306-6335 PLYW OO D, 20 pieces o f various sizes Used during Maria $240 607-215-1426 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 BAND SAW cra f tsman mdl 113248320 $450, OBO 315-380-7296 COMPRESSOR E mg l o 1 5 HP Cast iron cylinder excellent con dition $150 941-460-9540 C REEPER ME C HANI CS creeper $10 941-347-7136 ELE C TRI C IAN T OO L Pouch Klein Leather Heavy Duty $30 843-735-8912 LADDER 2 4 Ft. Aluminum $ 1 00 941-743-0582 PRE SS URE G AU G E S f or 1/4Ž Pipe $10 941-697-0940 PRE SS URE WA S HER Troy-built 3,000psi $250, OBO 941-485-0681 RAD ARM SAW great con d must see $150 734-502-1278 TABLE SAW w / stan d Good condition. $100 941-286-5755 VALVES G enera l P urpose S o l enoid 110V 1/2Ž to 3/8Ž Pipe Size $15 941-697-0940 WO RK BEN C H Folding work bench $10 941-347-7136 WO RK BEN C H Workmate 200, folding work bench $15 941-347-7136 6220 OFFICE/BUSINESS EQUIP./SUPPLIES O FFI C E C HAIR Black Vinyl on wheels. $20 941-257-5500 6231 BIRDS PARAKEET S $ 11. 00 English Budgies $50; 2 Jenday Conures w/ Lg. Cage, nest box and more$500. Text only 1st. 941-626-0045 PG. 6232 CATS N O TI C E: S tatute 5 8 5.1 9 5 states that all dogs and cats sold in Florida must be at least eight weeks old, have an official health certificate and proper shots, and be free of intestinal and external parasites. YOU WILL SAY WOWŽ We have blue eyed Siamese kittens and their brother is a cute Rissian Blue. One orange cat will kill rats in exchange for room in barn! Experience PawsomeŽ. 941-270-2430. 6233 DOGS NOTICE : S tatute 585 195 states that all dogs and cats sold in Florida must be at least eight weeks old, have an official health certificate and proper shots, and be free of intestinal and external parasites. 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 6233 DOGS LAB PUPPIES AKC Yellow, Shots & Health Certs, Ready Oct 10th $1200 941-345-3184 6236 PET SUPPLIES & SERVICES PET CRATE 24D 21H METAL BEDDING INCLUDED $25 941587-0882 6250 APPLIANCES AC WINDOW UNIT INCLUDES HEAT$125. (941)763-4818 DELUXE CO FFEE MAKER Keurig orig 359. latte cappicino expresso $85 941-580-4460 ELE C DRYER G E. pro f ie dryer ex. $100, OBO 941-662-5207 ELECTRIC TURKEY FRYER BUTTERBALL USED ONE TIME $35 941-473-4168 FREEZER CHEST 5 0 cu f t. $50 256-283-0283 N. Port FREEZER Ni ce, Whi te, $100 (941)763-4818 delivery avail. G E PR O FILE S tove, Microwave, Dishwasher Bisque color $225, OBO 815-701-4115 MI C R O WAVE HAMILT O N Bch, Newer, Black, 1000W, 1.1cu.ft. $40 941-412-7622 REFI G ERAT O R G ARA G E T O P DOOR/COLD $150, OBO 941-587-0882 REFRIDGERATOR GE w hi te, Top Freezer $250 (941)7634818 REFRIGERATOR MAYTAG st d (white). VG condition. $150, OBO 815-701-4115 S TEAM C LEANER. O reck Hard floors, carpet, fabrics, excellent cond $99, OBO 941-740-0357 S T O VE WHITE, Flat Top, Hot point, Good Condition $150 WASHER Amana, Front Load ing, Good Condition. $100 941-460-0335 WASHER & DRYER Ni ce, White, $325. (941)763-4818 deliver y avail. WASHER DRYER Whi te, o ld er. $60, OBO 941-412-7622 6260 MISCELLANEOUS FOR SALE 18Ž ALLOY WHEELS BRAND NEW! 4 wheels 18ŽX7/8 5 lug $500 941-624-3027 21 CLIVE C uss l er B oo k s E xc. Original Covers. Dee. S. Venice $50 941-685-5393 $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 CHAIN SAWS f our v i ntage Homelite parts or wall hangers man cave $20 941-214-8188 CO MBATCO N S TRU C TI O N BOOTS Navy-steel toe&sides size 9.5 $10 941-445-5619 CONFEDERATE FLAG newnever flown-3x5 great shape $15 941-445-5619 6260 MISCELLANEOUS FOR SALE DEHUMIDIFIER ADMIRAL A u tomatic, used for RV & runs well $35, OBO 941-429-0681 FIREWOOD Split, Bundled, and ready for the firepit! Perfect for these cooler nights! Pine, Oak, Citrus 941-468-4372 G IANT JUMBLIN G tower 51 wood pieces. 3-4ft tall. New in box $50 941-330-6546 GREEN CLEANING mac hi ne Bissell spot used once in box $25 941-423-2585 LP S 45 S & 33 s oldies rock, soul jazz starting $1 941-214-8188 RECORD COLLECTION includes album covers 5 0 cents each. Entire collection. 941-496-9252 6270 WANTED TO BUY/TRADE BUYING SILVER COINS DIMES Thru SILVER DOLLARS. 941-626-7785 7000TRANSPORTATION 7020 BUICK 20 17 BUI C K VERAN O SPORT $15,651 WHITE 42K MI 844-467-9558 DLR 2013 BUICK ENCORE $15,989 FWD 62K Mi, 844-468-0509 DLR 2016 BUICK ENCORE $21,995 4dr suv 866-726-8593 DLR 7030 CADILLAC 2003 C ADILLA C C T S $5,990 4door 125,191 Mi, 844-468-0509 DLR 2012 CADILLAC CTS $13,911. RED, 32K MI. 855-280-4707 DLR 2014 CADILLAC ATS $21,989 4Dr RWD 38K Mi 844-468-0509 DLR 2016 CADILLAC ESCALADE esv $43,993 4X2 PREM. WHITE 844-468-0509 DLR 2016 CADILLAC SRX l uxy $22,900, 42,616 mi 866-726-8593 DLR 7040 CHEVROLET 2000 CHEVY TAHOE $4,990 4x4 Z71 151k Mi, 844-4680509 DLR 20 11 C HEVR O LET C RUZ 2LT $6,689 4D SEDAN 83,882 MI 844-467-9558 DLR 20 11 C HEVY E Q UIN O X $8,999 AWD, 153K Mi, 844-468-0509 DLR 2011 CHEVROLET TRA VERSE 1LT $11,792 SUV 80,445 844-467-9558 DLR 2016 CHEVROLET IMPALA LMTD $13,394 LT WHITE 40,462 M 844-467-9558 DLR 1 996 C HEVY CO RVETTE $14,988 2CPE WHITE 27,703 mil 866-726-8593 DLR 20 17 C HEVR O LET MALIBU 1LS $15,529 GRAY 45K MI 844-467-9558 DLR 2017 CHEVROLET MALIBU $15,911 WHITE, 22K MI. 855-280-4707 DLR 20 14 C HEVY C AMAR O $20,989 2dr coupe 37,424 Mi, 844-468-0509 DLR 2008 C HEVY CO RVETTE $25,989 2DR CONV. BLACK 844-468-0509 DLR 20 1 6 C HEVY S ILVERAD O 1500 $27,775 4x4 Dbl Cab 66k Mi, 844-468-0509 DLR 20 15 C HEVY S ILVERAD O 2500HD $27,989 Dbl Cab 92K Mi, 844-468-0509 DLR 20 1 6 C HEVY CO L O RAD O $32,900 4 dr Pickup, Red 31,157 mi 866-726-8593 DLR 2011 CHEVROLET CRUZ 2LT $7,089 4D SEDAN 83,882 MI 844-467-9558 DLR 2016 CHEVROLET EQUINOX LTZ $21,928 4D SUV 844-467-9558 DLR 2011 CHEVY TRAVERSE 71K MILES, LOCAL TRADE MATTAS MOTORS 941-916-9222 DLR 200 4 C HEVY TRAIL BLAZER MATTAS MOTORS 941-916-9222 DLR 7050 CHRYSLER 20 14 C HRY S LER 200 TOURING $9,900 CONV. 46K MI 866-726-8593 dlr 2010 CHRYSLER 300C $13,500 55,400 Mi., Excellent Condition! 941-416-1861 2016 CHRYSLER 200 LIM ITED $13,926 4dr SEDAN, 17,772 M 844-467-9558 DLR 2015 CHRYSLER T&C $16,768 4dr PASS VAN, 30,432 M 844-467-9558 DLR 7050 CHRYSLER 20 15 C HRY S LER 200 $17,900 Sedan, 4 door 26,100 miles 866-726-8593 2013 CHRYSLER 200 s $18,900 Conv 20,926 mi 866-726-8593 dlr 2015 CHRYSLER 200 $19,500 Sedan, 4 door 16,778 mil 866-726-8593 DLR 20 14 C HRY S LER T &C $19,900 pass van 44,735 mi 866-726-8593 dlr 2018 CHRYSLER 300 s $29,900 Conv 11,874 mi 866-726-8593 dlr 2009 CHRYSLER PT CRUISER 4 CYL. AUTO, 59K MILESMATTAS MOTORS 941-916-9222 DLR 7060 DODGE 2006 DODGE RAM 1500 $7,400 V8, 95K miles, 2 door runs great. 941-257-8592 2006 DODGE RAM 1500 SLT $11,057 QUAD CAB 89K MI 844-467-9558 DLR 2015 DODGE DART gt $15,900, 4dr se DL 27,430 mil 866-726-8593 DLR 20 1 6 D O D G E J O URNEY $16,988 4D FWD 38,701 Mi 844-468-0509 DLR 2016 DODGE DART SE $17,900, 4dr se DL 876 mil 866-726-8593 DLR 20 17 D O D G E J O URNEY $18,989 FWD Gray 31K Mi, 844-468-0509 DLR 2016 DODGE GRAND CARA VAN $19,989 Silver 46K Mi 844-468-0509 DLR 20 15 D O D G E G RAND C ARAVAN $20,90026K MI 866-726-8593 dlr 2017 DODGE GR CARAVAN $22,900 Pass van white 18,667 mil 866-726-8593 DLR 20 14 D O D G E DURAN GO $22,900 gt wagon 84,918 mi 866-726-8593 DLR 20 1 6 D O D G E C HALLEN G ER $22,989 2DR Coupe 31k Mi 844-468-0509 DLR 20 1 8 D O D G E C HALLEN G ER SXT $23,762 BLACK COUPE 12K MI 844-467-9558 DLR 20 17 D O D G E RAM PR O MA S TER$23,900 Cargo 28,837 mil 866-726-8593 DLR 2013 DODGE DURANGO $26,995, gt wagon 64,337 mi 866-726-8593 DLR 2018 DODGE DURANGO SXT $29,577 WHITE SUV 7,457 MI 844-467-9558 DLR 2016 DODGE CHALLENGER $29,900, 4dr cpe blk 17,761 mil 866-726-8593 DLR 20 14 D O D G E RAM 15 00 $34,900 Pickup 89,509 mil 866-726-8593 DLR 2017 DODGE DURANGO $39,995, r/t wagon 11,695 mil 866-726-8593 DLR 2012 DODGE RAM 3500 ST $42,900 8,118 MI 866-726-8593 dlr 2018 DODGE RAM 1500 $46,995 Pickup Blue 404 mil 866-726-8593 DLR 20 15 D O D G E RAM $50,900 LARAMIE PICK UP 20K MI 866-726-8593 dlr 2017 DODGE RAM 2500 $54,995 Pickup 5,171 mil 866-726-8593 DLR 20 17 D O D G E RAM 3 5 00 $61,995 Pickup 16,813mil 866-726-8593 DLR 20 1 6 D O D G E J O URNEY S E $14,565 4D SUV 42,455 M 844-467-9558 DLR 7070 FORD 1999 FORD CONTOUR SE $2,500.Cold A/C! Only 59K Miles! Nice! 941-766-7359 2008 F O RD E SC APE 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 F O RD EXPEDITI O N, $6,995. King Ranch, 5.4L, V8, 4WD, 88KMi. 313-850-5887 dlr 2009 F O RD MU S TAN G $7,595. V6, 4.0L, White, 139,074 Mi. 313-850-5887 dlr 2009 F O RD E SC APE $9 03 4 WHITE SUV 88K MI 844-467-9558 DLR 2011 FORD FLEX $9,989 4D FWD SILVER 844-468-0509 DLR 20 14 F O RD F OC U S S E $10,500 Sedan 49K MI 866-726-8593 DLR 20 11 F O RD FU S I O N $11,989 4D FWD SILVER 844-468-0509 DLR 2010 FORD TAURUS $11,995 sedan78,641 MIL 866-726-8593 DLR 20 15 F O RD F OC U S S E $13,600 HATCHBACK10,386 MI 866-726-8593 DLR 7070 FORD 2016 FORD EDGE SEL $13,900 Wagon 54kmi 866-726-8593 2014 FORD FUSION SE $13,900 SEDAN, 50,194 MIL 866-726-8593 DLR 2016 FORD FOCUS SE $14,500 SEDAN 24,394 MI 866-726-8593 DLR 20 1 3 F O RD C -MAX $14,888, htchbk 4dr 62,573 mil 866-726-8593 DLR 2017 FORD FOCUS S $14,900 Sedan 620 MI 866-726-8593 DLR 2015 FORD FOCUS SE $14,995 HATCHBACK10,107 MI 866-726-8593 DLR 2013 FORD ESCAPE $15,296 FWD Black 50k M 844-468-0509 DLR 2015 FORD ESCAPE SE $15,558 WHITE SUV 56K MI 844-467-9558 DLR 2014 FORD MUSTANG $15,749 2D COUPE 52K MI 844-467-9558 DLR 2017 FORD FOCUS SE $15,900 SEDAN19K MI 866-726-8593 DLR 2014 FORD MUSTANG $15,989 2D COUPE V6 50,629 M 844-468-0509 DLR 2015 FORD MUSTANG V6 $15,994 2D COUPE RED 33,126 MI 844-467-9558 DLR 2017 FORD FOCUS SE $15,995 SEDAN9,391 MI 866-726-8593 DLR 2015 FORD FUSION SE $16,900 SEDAN, 25,169 MIL 866-726-8593 DLR 20 15 F O RD E SC APE S E $16,900 4DR WAGON, 37,755 MI 866-726-8593 DLR 2016 FORD FUSION SE $17,500 SEDAN, 23,397 MIL 866-726-8593 DLR 20 1 6 F O RD FU S I O N S E $17,900 SEDAN, 16,672 MIL 866-726-8593 DLR 2015 FORD MUSTANG $17,900 COUPE, 55,034 MIL 866-726-8593 DLR 2016 FORD EDGE $18,911 GRAY, 44K MI. 855-280-4707 DLR 2015 FORD FUSION SE $18,995 SEDAN, 50,241 MIL 866-726-8593 DLR 2015 FORD ESCAPE SE $18,995 4DR WAGON, 37,755 MI 866-726-8593 DLR 2015 FORD ESCAPE $19,500 50,616 MI 866-726-8593 DLR 20 15 F O RD MU S TAN G $19,900 Convtbl silver 57,559MI 866-726-8593 DLR 2014 FORD MUSTANG $19,989 2D COUPE V6 50,629 M 844-468-0509 DLR 20 1 3 F O RD F-15 0 $ 1 9 989 4X2 SUPERCREW 109,996 M 844-468-0509 DLR 2003 FORD THUNDERBIRD $19,995 Conv, 57,362 MIL 866-726-8593 DLR 2018 FORD ESCAPE SE $20,900 4dr wagon, 4,230 mi 866-726-8593 2016 FORD ESCAPE SE $20,900 4dr wagon, 12,011 mi 866-726-8593 2015 FORD C MAX $20,995,htchbk 25,873 mil 866-726-8593 DLR 20 1 2 F O RD EXPEDITI O N $21,500 4dr SUV BLACK 67,364 mi 866-726-8593 dlr 20 17 F O RD E SC APE S E $21,900 4dr wagon, 5,756 mi 866-726-8593 2017 FORD ESCAPE SE $21,900 4DR WAGON, 5,756 MI 866-726-8593 20 1 6 F O RD MU S TAN G $21,989 2D CONV. 37,008 M 844-468-0509 DLR 20 17 F O RD E SC APE S E $22,995 4dr wagon, 28,057 mi 866-726-8593 2014 FORD EXPLORER $23,888 4dr wagon, 50,414 mi 866-726-8593 dlr 20 1 3 F O RD ED G E S EL $23,900 Wagon 36k mi 866-726-8593 2017 FORD EDGE $24 989 FWD Black 45k Mi 844-468-0509 DLR 2016 FORD TRANSIT VAN $24,995 19,165 mil 866-726-8593 DLR 20 15 F O RD E SC APE $24,995 4dr wagon, 10,170 mi 866-726-8593 dlr 2015 FORD EXPLORER XLT $25,599 RED SUV 25K MI 844-467-9558 DLR 2014 FORD F 150 $25 900 pickup truck, 24,328 mil 866-726-8593 dlr 20 1 8 F O RD E SC APE S E $26,900 4DR WAGON, 5,099 MI 866-726-8593 20 17 F O RD E SC APE $26,995 4DR WAGON, 6,797 MI 866-726-8593 dlr 2013 FORD F 150 $27 988 pickup truck, 34,325 mil 866-726-8593 dlr 20 14 F O RD F-15 0 $28 800 SUPERpickup,, 59,287 mil 866-726-8593 dlr 7070 FORD 2014 FORD F 150 $28 800 Crew pickup, 54,285 mil 866-726-8593 dlr 2016 FORD F 150 $28 900 pickup truck, 24,848 mil 866-726-8593 dlr 2015 FORD FUSION $28,995 SEDAN 866-726-8593 DLR 20 17 F O RD FLEX $29 900 Limited, Wagon 19,737 MI 866-726-8593 DLR 2016 FORD EXPLORER $29,900 4dr wagon, 46,463 mi 866-726-8593 20 1 6 F O RD F-15 0 $29 99 5 pickup truck, 839 mil 866-726-8593 dlr 2016 FORD EXPLORER $30,900 4dr wagon, 28,006 mi 866-726-8593 dlr 2016 FORD F 150 $30 995 pickup truck, 1,223 mil 866-726-8593 dlr 2017 FORD FLEX $31 900 Limited, Wagon 10,906 MI 866-726-8593 DLR 2015 FORD F 350 $31 995 SUPERCAB, 44,978 MIL 866-726-8593 dlr 2015 FORD F 150 $32 800 pickup truck, 54,149mil 866-726-8593 dlr 2015 FORD F 150 $32 900 pickup truck, 39,090 mil 866-726-8593 dlr 2015 FORD F 150 $32 900 pickup truck, 36,253mil 866-726-8593 dlr 20 15 F O RD EXPEDITI O N $32,900 4DR WAGON, 86K MI 866-726-8593 2015 FORD F 150 $32 995 pickup truck, 23,862 mil 866-726-8593 dlr 20 1 6 F O RD F2 5 0 $33 900 pickup truck, 8,444 mil 866-726-8593 dlr 2014 FORD EXPEDITION $33,900 4DR WAGON, 41K MI 866-726-8593 20 1 6 F O RD MU S TAN G $33,995 COUPE, 27,786 MIL 866-726-8593 DLR 2016 FORD F 250 $33 995 pickup truck, 6899 mil 866-726-8593 dlr 20 14 F O RD F-15 0 $3 4,5 00 pickup truck, 37,121 mil 866-726-8593 dlr 2017 FORD EDGE SPORT $35,900 4dr wagon, 953 mi 866-726-8593 DLR 2016 FORD EDGE $36 500 k4a 4dr, white 3,440 mi 866-726-8593 20 17 F O RD EXPL O RER $36,900 4dr wagon, 9,923 mi 866-726-8593 2016 FORD F 150 $38 500 pickup truck, 19,543 mil 866-726-8593 dlr 2016 FORD EXPLORER $38,900 Wagon 14,820 mi 866-726-8593 2017 FORD MUSTANG $38,995 COUPE, 27 mi 866-726-8593 DLR 2017 FORD EXPEDITION $39,900 4DR WAGON, 25K MI 866-726-8593 20 1 8 F O RD F-15 0 $ 4 0 ,5 00 pickup truck, 485 mil 866-726-8593 dlr 20 1 6 F O RD EXPL O RER $40,500 4dr wagon, 15,713 mi 866-726-8593 2017 FORD EXPLORER $41,500 4dr wagon, 3,747 mi 866-726-8593 20 17 F O RD EXPL O RER $42,900 4dr wagon, 5,112 mi 866-726-8593 20 15 F O RD EXPEDITI O N $42,900 4dr SUV 13,629 mi 866-726-8593 dlr 20 1 6 F O RD F-15 0 $ 4 3 900 pickup truck, 7,100 mil 866-726-8593 dlr 20 1 8 F O RD F-15 0 $ 44, 900 BLUE PICKUP TRUCK, 13K MI 866-726-8593 dlr 2017 FORD F 250 $45 995 PICKUP TRUCK, 17,149 MIL 866-726-8593 dlr 20 1 6 F O RD F3 5 0 $ 4 6 900 SUPER CAB 40K MIL 866-726-8593 dlr 2016 FORD F 350 $46 995 SUPER CAB 14,959 MIL 866-726-8593 dlr 20 17 F O RD EXPL O RER $47,988 70 miles 4dr wagon, 70 mi 866-726-8593 2016 FORD F 150 $48 900 pickup truck, 19,497 mil 866-726-8593 dlr 20 1 6 F O RD F2 5 0 $ 4 8 99 5 pickup truck, 22,327 mil 866-726-8593 dlr 2017 FORD F 350 $49 900 Super Cab1,155 MIL 866-726-8593 dlr 20 1 8 F O RD F-15 0 $ 4 9 99 5 PICKUP TRUCK, 709 MIL 866-726-8593 dlr 2017 FORD F 350 $50 700 Super Cab10,056 MIL 866-726-8593 dlr 20 1 6 F O RD F3 5 0 $ 51, 990 PICKUP MAGNETIC, 22,894 MIL 866-726-8593 dlr

PAGE 22

Page 10 E/N/C www.yoursun.com The Sun | Friday, September 21, 2018CLASSIFIEDS 6000 MERCHANDISE 6002 LAKE SUZY GARAGE SALES FRI.-SAT.8:00-2:00 12836 SW Pembroke Circle North Lake Suzy 34269 ESTATE SALE! Living Room, Dining Room, Bedroom & Patio Furniture, Kitchen Items, Glassware, Clothes & MUCH MORE!! Credit Cards Welcome. 6004 PORT CHARLOTTE GARAGE SALES FRI .SAT 8AM ? 547 Hallcrest Terr. HUGE MOVING SALE!! Furniture, Household Items, Golf Clubs, Fishing Equip., Tools, New Gen erator & MUCH MORE!! 6004 PORT CHARLOTTE GARAGE SALES SAT 9AM 2PM M ur d oc k Christian Church 17500 Elmwood Ave. Trunk Sale! MULTI-FAMILY!! 6005 PUNTA GORDA AREA GARAGE SALES FRI.-SAT. 8:30-2:30 24072 BUNDY CT BURNT STORE LAKES HUGEMOVING SALEEVERYTHING GOES KITCHENWARE; PICTURES & FRAMES; TOOLS; HOUSE & PATIO FURNITURE; LINENS; HOME DECOR/CLOTHING; MISC FISHING GEAR JIMS ESTATE SALE FRI & SAT. 9AM-3PM SUNDAY 10AM-2PM 16221 TRADING POST RD. BURNT STORE LAKES LOTSOFTOOLS, ELECTRONICS, QUALITYFURNITURE& MORE. 2013 VOLVOXC-60 CONTENTSOFHOME! 6005 PUNTA GORDA AREA GARAGE SALES FRI. 8-12 & SAT. 8-10 3806 Aves Island Ct. ESTATE SALE Assisted by Isles Girls & Guys. (Dir: South on 41; Right on Aqui Esta; Left on Bal Harbor; Right on Deborah; Left on Carmichael; Left on Ryan; Right on Aves Island Ct.) Bamboo Furniture Sofa, Love Seat, 2 End Tables, Coffee Table, Etegere, 2 Bar Stools, Table & 4 Chairs, Sofa & 2 Chairs, 3 Side Tables, Queen Bed, Dresser, 2 Night Stands, King Bed, Hop e Chest, 2 Night Stand, Phone, Printer, Freezer, Hide-A-Bed, Vacuum, Televisions, Planters, Fishing Equipment, Car Top Carrier, Dog Crate; Miscellaneous Kitchen & Garage Items. Please check our our website www.islesgirlsandguys.com This website has a description of all of our upcoming sales. Buyers are responsible for the removal of their purchased items. Our cashiers have information regarding independent movers. NEEDCASH? 6005 PUNTA GORDA AREA GARAGE SALES SAT ONLY 8 1 CORNER OF RYAN BLVD. & LA COSTA ISLAND CT 2 FAMILY SALE Furniture, Fishing, Holiday, Brick-a-brack much more. THURS 8AM 1PM & FRI .SAT. 8AM-2PM 27930 Leatherwood Cir. MULTI FAMILY! Tools, Appliances, Household, Electric Chair, Holiday Items, TVs, LOTS of Bird Cages & Access. & MUCH MORE! 6006 NORTH PORT AREA GARAGE SALES FRI SAT 8 : 30 3 : 30 2484 Valkaria Ave North Port. Moving and yard sale every thing goes top quality items SAT ONLY 8 2 8311 NORBERT AVE. Lionel Trains, 1958 Vintage Doll carriage, household, more 6007 ENGLEWOOD AREA GARAGE SALES THUR-FRI9AM-??69 Windsor Dr., Englewood Isles. ESTATE SALE Inside & Out! Everything Must GO! All Offers Considered. 6008 ROTONDA AREA GARAGE SALES FRI-SAT. 8AM-3PM 519 BOUNDARY BLVD. ITS HUGE -Furniture, Golf, Nice clothes, tons of goodies. S AT. 8 AM-1PM 239 Mark Twain Lane. Landscape Tools, Extension Ladder, Golf Clubs & Bags & MORE!! 6011 S. VENICE AREA GARAGE SALES FRI 8AM-2PM SAT 8AM-2 5837 JACKSON LANE GULFVIEW ESTATESFURNITURE, KITCHEN, JEWELRY,PURSES, FISHING, BOATING, ANDMUCHMORE. BYESTATESALESSPECIALISTSB. MOYERMAN& DEEROE941-628-9168 6011 S. VENICE AREA GARAGE SALES SAT 9AM ?? 9055 T am iami Trail S. #22. MOVING SALE! Furn., Generator, Yard Tools & Misc. 941-306-8583 6012 VENICE GARAGE SALES SATURDAY 22ND. 1pm-6pm 425 Us Bypass N. ART & CRAFT FAIR! ****LIVE MERMAIDS!**** Come inside to SEE LIVE MERMAIDS, have YOUR PHOTO TAKEN with a LIVE MERMAID! Treasures Untold! Getthe Getthe WordoutWordoutAdvertise Advertise inthe inthe Classifieds! Classifieds! 6013NOKOMIS/OSPREY GARAGE SALES FRI-SAT. 9AM-3PM 2316 Goya Dr. Household, lots of accessories, and more! 7070 FORD 2017 FORD F 350 $51 995 Super Cab16,685 MIL 866-726-8593 dlr 20 1 8 F O RD F-15 0 $ 5 2 99 5 pickup truck, 6,353 mil 866-726-8593 dlr 2015 FORD F 150 $53 995 PICKUP LARIAT, 7,989 MIL 866-726-8593 dlr 20 15 F O RD F-15 0 $ 5 3 99 5 PICKUP LARIAT, 25K MIL 866-726-8593 dlr 2015 FORD F 350 $54 500 PICKUP TRUCK, 25,422 MIL 866-726-8593 dlr 20 1 8 F O RD EXPEDITI O N $62,900 4dr SUV 3,011 mi 866-726-8593 dlr 2017 FORD F 250 $63,900 SUPER PICK UP 11K MI 866-726-8593 dlr 2017 FORD F 350 $65 900 Super Cab5,349 MIL 866-726-8593 dlr FREE MERCHANDISE ADS!! WELCOME TO OUR WEBSITE! To Place a FREE Merchandise Ad Go to: sun-classifieds.com Click on Place Ad. If You`ve Advertised Online with Us Before or Not Just Click Register and Follow the Prompts. FREE Ads are for Merchandise UNDER $500. and the Ad Must be Placed Online by You. One Item Per Ad, the Ad Must be 3 Lines or Less, Price Must Appear in the Ad. Your Ad Will Appear Online for 7 Days and in Print Wednesday ThroughSunday. Some Restrictions Do Apply. LIMIT 5 FREE ADS PER WEEK Need To Place a Classified Ad? Enter Your Classified Ad and Pay With Your Credit Card 24 Hours a Day, 7 Daysa Week. 2013 FORD FOCUS SE $8,020 4D HATCHBACK 72,671 M 844-467-9558 DLR 2009 FORD TAURUS LIMITED 88K MI., NICELY EQUIPPED MATTAS MOTORS 941-916-9222 DLR 2013 FORD MUSTANG V6 $14,908 2D COUPE BLACK 52,362 M 844-467-9558 DLR 7075 GMC 20 14 G M C S IERRA-15 00 SLE $22,516 EXT. CAB 87K MI 844-467-9558 DLR 2016 GMC YUKON $47 900 58,391mi 866-726-8593 DLR 20 15 G M C TERRAIN S LT-1 $20,680 4D SUV 22,538 M 844-467-9558 DLR 7080 JEEP 2016 JEEP GR CHEROKEE $39.995 7,357mil 866-726-8593 DLR 20 1 0 JEEP LIMITED $8 ,5 00 3.7L, V6, Green, 120,266 Mi. 313-850-5887 dlr 20 15 JEEP RENE G ADE $14,989 FWD RED 51K Mi 844-468-0509 DLR 20 17 JEEP CO MPA SS SPORT $15,581 BLACK SUV 43K MI 844-467-9558 DLR 20 1 6 JEEP C HER O KEE $17,995, 38,504 mil 866-726-8593 DLR 20 1 6 JEEP C HER O KEE LIMITED $18,440 4D SUV WHITE 25,326 M 844-467-9558 DLR 20 1 6 JEEP RENE G ADE $18,995, 4Door wagon 29,750 MI 866-726-8593 DLR 7080 JEEP 20 1 8 JEEP C HER O KEE LATITUDE $19,628 4D SUV 620 M 844-467-9558 DLR 2016 JEEP COMPASS $22,995 WAGON 11K mil 866-726-8593 DLR 2013 JEEP WRANGLER $23,900 WAGON 54K 866-726-8593 DLR 2017 JEEP COMPASS $27,900, WAGON 27K mil 866-726-8593 DLR 2017 JEEP GRAND CHERO KEE $29,590 4x2 Lmtd 32K Mi 844-468-0509 DLR 2016 JEEP WRANGLER $29,900 WAGON 36,939 MI 866-726-8593 dlr 20 17 JEEP WRAN G LER $29,989 4X4 SPORT 14K Mi 844-468-0509 DLR 20 15 JEEP WRAN G LER $30,800 Run wagon 38,850mil866-726-8593 DLR 20 1 8 JEEP G RAND C HER O KEE $33,900 1,594 mi 866-726-8593 dlr 20 15 JEEP G RC HER O KEE $36,500 8,105 mil 866-726-8593 DLR 2015 JEEP GR CHEROKEE $38,988 17,683 mil 866-726-8593 DLR 2017 JEEP WRANGLER $39,995 3,060mil 866-726-8593 DLR 20 17 JEEP G RC HER O KEE $40,900 9,547 mil 866-726-8593 DLR 20 17 JEEP G RC HER O KEE $40,995, 4Door 7,946 MI 866-726-8593 DLR 1 982 JEEP SC RAMBLER $49,800 silver 108,948mil 866-726-8593 DLR 2015 JEEP GR CHEROKEE $51,888 26,740mil 866-726-8593 DLR 2006 JEEP LIBERTY 4X4, 80K MILES MATTAS MOTORS 941-916-9222 DLR 20 1 6 JEEP C HER O KEE LIMITED $18,440 4D SUV WHITE 25,326 M 844-467-9558 DLR 7090 LINCOLN 20 1 3 LIN CO LN MKZ $14,989, 4d fwd 83k Mi 844-468-0509 DLR 2017 LINCOLN MKC wagon $29,900 4Dr 9,541 mi 866-726-8593 DLR 2015 LINCOLN MKS AWD $29,995 866-726-8593 DLR 20 1 8 LIN CO LN MKZ $30,900 RESERVE SEDAN 21KMI 866-726-8593 2017 LINCOLN MKX $39,500 RESERVE WAGON 10K mi866-726-8593 DLR 2017 LINCOLN MKX $41,800 White 4,880 mi 866-726-8593 DLR 2017 LINCOLN CONTINENTAL $52,500 9,621 mi 866-726-8593 DLR 7100 MERCURY 2001 MERCURY SABLE $3,395 Seasonal Family Car, A ctual Miles 107,647. Well Maintained! 941-505-2015 7135 SATURN USED SATURN CARS & SUVs Starting at $1,200 & Up. Saturn Parts Available. Pro Power Auto Sales941-627-8822www.propowerauto.com 7145 ACURA 20 1 6 A C URA MDX 3 .5L $28,800 4D SUV RED 844-467-9558 DLR 7147 AUDI 2013 AUDI A420QT $13,911 WHITE, 77K MI. 855-280-4707 DLR 20 11 AUDI A5 20 T $15,990 BLUE, NAV, CERT 69K MI. 855-280-4707 DLR 2014 AUDI A630TQ $17,911 GRAY, 86K MI. 855-280-4707 DLR 20 17 AUDI Q3 2 0 T PREM. $24,072 SUV 40,522 M 844-467-9558 DLR 7148 BMW 2011 BMW 335 $14 990 2 Dr. RWD 89K Mi, 844-468-0509 DLR 20 14 BMW 328 I $ 1 9 900 4dr Sedan black 38,587 Mi 866-726-8593 DLR 2006 BMW M $21 989 2 Dr. Roadster 30K Mi, 844-468-0509 DLR 2015 BMW 328I $23 500 4dr Sedan black 22,030 Mi 866-726-8593 DLR 2016 BMW 328I $26 900 Black Sedan 22k Mi 866-726-8593 DLR 20 15 BMW ALPINA B7 $38,966 4Door RWD Black 30,703 Mi, 844-468-0509 DLR 7160 HONDA 2008 HONDA CIVIC EX $7,326 BLUE SEDAN 87K MI 844-467-9558 DLR 2009 HONDA ACCORD EX L $9,151 2D COUPE 74,432 M 844-467-9558 DLR 20 1 3 H O NDA FIT LX $9 3 1 6 4D HATCHBACK WHITE 71K MI 844-467-9558 DLR 20 1 3 H O NDA FIT S P O RT $12,256 4D HATCHBACK 19K MI 844-467-9558 DLR 2015 HONDA CIVIC LX $13,609 4D SEDAN SILVER 37K M 844-467-9558 DLR 20 15 H O NDA C IVI C LX 4D SEDAN $14,176 M 844-467-9558 DLR 2012 HONDA ODYSSEY EX L $14,459 4D PASS. VAN 104,743 M 844-467-9558 DLR 2016 HONDA CIVIC LX $15,135 4D SEDAN 46,081 M 844-467-9558 DLR 2015 HONDA CIVIC EX $15,389 2D COUPE 5,602 MI 844-467-9558 DLR 20 15 H O NDA A CCO RD SPORT $15,479 CHAMPAGNE 35,998 MI 844-467-9558 DLR 20 15 H O NDA C IVI C EX-L $15,619 WHITE SEDAN 47K MI 844-467-9558 DLR 2017 HONDA HR V LX $16,317 SUV SILVER 36,137 MI 844-467-9558 DLR 20 15 H O NDA A CCO RD SPORT $16,962 21,185 M 844-467-9558 DLR 2013 HONDA CR V $16,990. BLUE, 53K MI. 855-280-4707 DLR 2015 HONDA ACCORD EX $17,159 4D SEDAN GRAY 35,185 M 844-467-9558 DLR 2017 HONDA CIVIC LX $17,362 4D SEDAN WHITE 13,973 MI 844-467-9558 DLR 20 1 6 H O NDA A CCO RD LX $17,362 4D SEDAN BLACK 37,806 MI 844-467-9558 DLR 2016 HONDA HR V LX $17,438 4D SUV 11,510 M 844-467-9558 DLR 20 1 6 H O NDA C R-V S E $17,565 SUV BLUE 47,048 MI 844-467-9558 DLR 20 1 6 H O NDA C IVI C EX $17,889 SIVER SEDAN 39K MI 844-467-9558 DLR 2016 HONDA ACCORD SPORT $19,014 10,485 M 844-467-9558 DLR 7160 HONDA 2016 HONDA CR V LX $19,056 SILVER SUV 16K MI 844-467-9558 DLR 20 1 6 H O NDA A CCO RD EX $19,287 27,105 M 844-467-9558 DLR 2015 HONDA CR V EX $20,025 BLACK SUV 33K MI 844-467-9558 DLR 20 17 H O NDA A CCO RD EX $21,939 4D SEDAN 11,198 M 844-467-9558 DLR 2017 HONDA ACCORD SPORT $21,949 4D SEDAN 19K MI 844-467-9558 DLR 2016 HONDA ODYSSEY EX $23,278 4D PASS VAN. 40,299 M 844-467-9558 DLR 2016 HONDA CRV EX L $23,405 W/ NAV 19,089 M 844-467-9558 DLR 20 1 6 H O NDA C R-V EX-L $23,439 4D SUV WHITE 20,841 M 844-467-9558 DLR 2018 HONDA HR V $25,990. SILVER, NAV, 8,236 MI. 855-280-4707 DLR 2016 HONDA ACCORD TOURING $26,531 4D SEDAN 12K M 844-467-9558 DLR 2018 HONDA ACCORD EX L $26,852 W/ NAV 2,916 MI 844-467-9558 DLR 2017 HONDA RIDGELINE $34,989 BLACK EDITION 41K MI 844-467-9558 DLR 2017 HONDA RIDGELINE $34,989 BLACK EDITION 41K MI 844-467-9558 DLR 20 17 H O NDA O DY SS EY $31,468 4Dr PASS VAN, 21K MI 844-467-9558 DLR 2017 HONDA ODYSSEY $30,672 4D Pass Van 844-467-9558 DLR 20 1 8 H O NDA A CCO RD SPORT $25,696 BLUE 5,177 M 844-467-9558 DLR 20 1 6 H O NDA O DY SS EY $23,501 4D Pass Van 844-467-9558 DLR 2016 HONDA CR V EX L $23,335 4Dr SUV, 26K MI 844-467-9558 DLR 20 1 6 H O NDA C IVI C LX 4D SEDAN BLUE 24,563 M 844-467-9558 DLR 2015 HONDA CR V EX L $20,574 4D SUV 36K MI 844-467-9558 DLR 2017 HONDA CIVIC EX $18,490 4D BLUE 9,041 MI 844-467-9558 DLR 20 15 H O NDA C IVI C S I $18,426 2Dr COUPE, 39K MI 844-467-9558 DLR 2011 HONDA PILOT EX L $18,139 4D SUV 32K MI 844-467-9558 DLR 2014 HONDA CR V EX L $17,307 SUV GRAY 51,255 MI 844-467-9558 DLR 2016 HONDA CIVIC EX L $16,662 2D COUPE 45,023 M 844-467-9558 DLR 2016 HONDA HR V EX $17,214 BLUE 51,651 M 844-467-9558 DLR 2015 HONDA ACCORD LX $17,165 4Dr SEDAN, 8K MI 844-467-9558 DLR 2015 HONDA CIVIC LX $14,892 GRAY 15,414 M 844-467-9558 DLR 20 15 H O NDA C IVI C S E $14,874 4D SEDAN 21K MI 844-467-9558 DLR 2015 HONDA CIVIC EX $14,058 2D COUPE RED 51K MI 844-467-9558 DLR 7163 HYUNDAI 2010 HYUNDAI SONATA $8,900 79K MI 844-467-9795 DLR 2014 HYUNDAI SONATA HY BRID $11,502 4D WHITE 80,658 M 844-467-9558 DLR 20 17 HYUNDAI A CC ENT $11,796 4D GRAY 47,136 M 844-467-9558 DLR 2012 HYUNDAI SONATA $11,990 4D SEDAN GLS 844-468-0509 DLR 7163 HYUNDAI 20 15 HYUNDAI SO NATA S E $13,553 4D SEDAN 18,125 M 844-467-9558 DLR 2017 HYUNDAI SONATA $13,990 4D SEDAN WHITE 844-468-0509 DLR 2015 HYUNDAI SONATA SE $14,353 4D SEDAN BLUE 27K MI 844-467-9558 DLR 20 1 3 HYUNDAI S ANTA-FE $17,989 4D FWD 60,897 M 844-468-0509 DLR 2018 HYUNDAI TUCSON SEL $19,261 BLUE SUV 17K MI 844-467-9558 DLR 2017 HYUNDAI SANTAFE SPORT $19,429 2.4 BASE 32K MI 844-467-9558 DLR 20 1 6 HYUNDAI ELANTRA $12,383 VALUE EDITION 29,717 M 844-467-9558 DLR 7165 INFINITI 200 5 INFINITI G3 5 $ 4, 2 5 0 White, 2nd owner, new tires, very strong. 941-698-8846 20 1 0 INFINITI EX 3 5 $13,990. WHITE, NAV, 61K MI. 855-280-4707 DLR 20 1 0 INFINITI Q X 60 $24,990. LIGHT BLUE, 19K MI. 855-280-4707 DLR 7175 JAGUAR 1997 JAGUAR XK8 $4,900 Conv., No Leaks. Mech. Sound MedMust Sell! 941-625-5327 7177 KIA 20 1 2 KIA SO UL PLU S $8,350, 51,000 miles, Automatic, 2L engine, Silver, VERY Clean! 941-999-8117 20 14 KIA O PTIMA LX $12,995 61,590 mi 866-726-8593 DLR 2015 KIA SPORTAGE LX $14,187 BLACK CHERRY 39,401 M 844-467-9558 DLR 20 1 6 KIA F O RTE K O UP $15,989, 2Dr coupe, 19k Mi 844-468-0509 DLR 20 1 8 KIA NIR O EX $26,217 4Dr SUV, 2K MI 844-467-9558 DLR 2012 KIA OPTIMA 4DR. SEDAN 4 CYL. EXTRA SHARP! MATTAS MOTORS 941-916-9222 DLR 2011 KIA SOUL PLUS 4 CYL. AUTO, EXTRA CLEAN. MATTAS MOTORS 941-916-9222 DLR 2017 KIA SOUL PLUS $14,854 4D HATCHBACK 42K MI 844-467-9558 DLR 7178 LEXUS 2008 LEXU S L S -4 60 $16,990. WHITE, NAV, 85K MI. 855-280-4707 DLR 2009 LEXU S L S -4 60 $17,990. SILVER, NAV, 85K MI. 855-280-4707 DLR 200 7 LEXU S L S -4 60 $17,990. SATIN, NAV, 54K MI. 855-280-4707 DLR 2005 LEXUS SC 430 $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 2013 LEXUS RX 350 $25,990. SILVER, CERT, NAV, 61K MI. 855-280-4707 DLR 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 2015 LEXUS ES 350 $29,990. WHITE, CERT, 16K MI. 855-280-4707 DLR 7178 LEXUS 2014 LEXUS GS 350 $32,990. SILVER, CERT, NAV, 26K MI. 855-280-4707 DLR 7180 MAZDA 2010 MAZDA 6, $5,900 OBO, one owner 110k, VG condition 860-491-7352 20 11 MAZDA MIATA S P O RT $14,383 2D CONV. SILVER 7,916 M 844-467-9558 DLR 2016 MAZDA6 I SPORT $15,026 RED 43,522 M 844-467-9558 DLR 7190 MERCEDES 200 7 MER C EDE S S LK 3 5 0 $13,911. RED, 51K MI. 855-280-4707 DLR 2014 MERCEDES ML350 $31,900 4Dr 40,841 mil 866-726-8593 DLR 7192 MINI COOPER 20 15 MINI COO PER $16.900 Hatchback 23,491 mi 866-726-8593 DLR 2010 MINI COOPER $9,990. SILVER, 68K MI. 855-280-4707 DLR 20 11 MINI COO PER S $11,499 4Dr FWD, 844-468-0509 DLR 7195 MITSUBISHI 2017 MITSUBISHI MIRAGE $9,989 4D HATCHBACK 844-468-0509 DLR 7200 NISSAN 2015 NISSAN VERS A $8,500 Exc. Cond! Only 27K Miles! Ext. Warr. 248-942-3400 2012 NISSAN PATHFINDER SV $11,5794D SUV 87,638 M 844-467-9558 DLR 2017 NISSAN SENTRA SV $12,717 4D SEDAN 44,487 M 844-467-9558 DLR 20 1 6 NI SS AN ALTIMA $14,989, 4DR SEDAN BLACK 844-468-0509 DLR 2017 NISSAN SENTRA SR $15,185 4D SEDAN 19,741 M 844-467-9558 DLR 2017 NISSAN ALTIMA $15,989, 4DR SEDAN WHITE 844-468-0509 DLR 20 17 NI SS AN R OG UE S V $17,553 4D SUV 39,308 M 844-467-9558 DLR 2018 NISSAN FRONTIER SV $23,713 4D CREW CAB 10K MI 844-467-9558 DLR 2016 NISSAN MURANO PLANTINUM $30,019 10,863 M 844-467-9558 DLR 20 15 NI SS AN ALTIMA 2 .5 S $13,5224dr SEDAN, 6,590 M 844-467-9558 DLR 7207 SUBARU 20 14 S UBARU O UTBA C K $13,709 4dr SUV, WHITE 71,143 M 844-467-9558 DLR 20 1 6 S UBARU C R OSS TREK 2.0I LMTD $22,361 SUV 26,415 M 844-467-9558 DLR 20 1 8 S UBARU O UTBA C K $34,900 3.6 WAGON 6,582 MI 866-726-8593 dlr 7210 TOYOTA 20 1 2 T O Y O TA CO R O LLA S $7,769 4D SUV 107k M 844-467-9558 DLR 2006 TOYOTA RAV4 $9 995 3.5L, V6, Red, 111,322 Mi. 313-850-5887 dlr

PAGE 23

TODAYProject Linus, Crochet knit quilt blankets for Charlotte County kids FGCU 117 Herald Court Punta Gorda 9-11 a.m. Nancy 627-4364 Eagles, Eagles 23111 Harborview Road PC 941-629-1645 lunch 11-2 pm dinner 5-8 music by Boomers Bingo, Cultural Center 2280 Aaron St. 10:45 a.m.-3:30 p.m.. Game packs start at $13. Over 25 games w/payouts up to $250. 625-4175. Punta Gorda Elks, 11-2 Lunch, 3 p.m. Tiki open, 5-8 Dinner, 6:30-9:30 Music by Heart & Soul @ 25538 ShorePG637-2606, members & guests Dessert Card Party, Call for a table of 4 or to sub. Have fun at Lemon Bay Womans Club. 51 N. Maple St. 11:30 „ 3. $5.00 941-475-4829. Punta Gorda Elkettes, Elkettes Thrift Shop Open to the Public from 11:30 a.m. to 2:30 p.m. @ 25538 Shore Drive.,PG,637-2606, ext. 451 Chanting for Peace, Chanting for Peace Friday, Sept. 21st 12 „ 1 p.m. FREE The Yoga Sanctuary 941-505-9642 Mahjong, Cultural Center 2280 Aaron St. 12:30 p.m.-3:30 p.m., Only .50 cents an hour, Cultural Center MembersPLUS free. 941-625-4175. Deep Creek Elks 2763, DC Elks 2763 Open 4 p.m.-Dinner Special, Prime Rib, Fish & more 5-8 p.m. Tim & Rosanne 6:30-9:30 p.m. Reservations: 941-249-8067 AL103 SONS DINNER, 5:30-7 PM Open to Public Smokefree Chicken Pot Pie, fish & shrimp dinner. Home Grown SoundsŽ 2101 Taylor Road PG 639-6337 Friday Night Dance, Friday Night Dance With Erich. Full Cash Bar, $10 fee, All welcomed 941-625-4175. SATURDAYPG farmers market, 8-12 taylor & olympia 941391-4856. Fresh produce, olives, oils & vinegars, bakers, cheese, seafood and music and more. Eagles, Eagles 23111 Harborview Road PC 941-629-1645 Dinner 5-8 Open Mic S &H 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. Punta Gorda Elks, 11-2 Lunch, 3 p.m. Tiki, 5-8 Dinner, 6 p.m. QnHrts, 6:30-9:30 Music by Verceal @ 25538 ShorePG637-2606, members & guests Deep Creek Elks 2763, DC Elks 2763 Open 4 p.m.-Dinner Special, Prime Rib, Fish & more 5-8 p.m. Escape 6:30-9:30 p.m. Reservations: 941-249-8067 The Sun | Friday, September 21, 2018 www.yoursun.com E/N/C Page 11OUR TOWN „ FAITH & FAMILY TODAYLine Dancing, 9-30 to 1130 am American Legion Post 113, 3436 Indiana Road Rotonda West. Phone Eve at 941 697 8733 Table Tennis, Englewood Sports Complex,941-861-1980, 9:30-12:30p. $2 to play. Dinner & Jay Smith, Coconut Shrimp Special & reg menu 5-7:30 Music: Jay Smith 7-10 p.m. Rotonda Elks, members & guests Dinner/Gospel Sing, 6:30 pm New Hope Baptist Church 2100 Englewood Road 941-474-7647 Open to public. Bring a dish to share. SATURDAYCornhole 12:30 p.m., Corn Hole 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 SUNDAYBoasted Chicken, Best broasted chicken w/ fried potato wedges & coleslaw 2-4 p.m.. Eat in club or take home. Rotonda Elks, members & guests FC FUEL Teen Group, FUEL High School Youth Group meets Sun. 4 p.m. @ 140 Rot. Blvd. W. Join us for fun, food & Bible Study. 475-7447 Sunday Blue Plate, Chicken Salad $7.00 VFW Aux. 550 N. McCall Road.4:00 „ 6:00 P.M. Dine in or Carry out. Public Welcome. FC BLAST KIDS, BLAST Middle School Youth Group meets Sun. 5-7 p.m.@140 Rot. Blvd. W. Join us for fun, food, games & Bible Study. 475-7447 MONDAYCrafting, Handmade items avail or help us create one of a kind crafts, Lemon Bay Womans Club, 51 N. Maple, 9:30 „ 12:30, 681-2048 Table Tennis, Englewood Sports Complex,941-861-1980, 9:30-12:30p. $2 to play. Partners in Play, Share meaningful play with your child ages 05 limit 12 families 10:15 or 11:45 Elsie Quirk Lib 100 W Dearborn 861-5000 CHARLOTTE EVENTS ENGLEWOOD EVENTS NORTH PORT EVENTS TODAYHoly Name Bingo, 5-9 p.m. San Pedro Activity Center Refreshments Non-Smoking Up to $1300.00 in cash Prizes Open to all 941-429-6602 Basic Exercise, 9-10 a.m., $3/class. NP Senior Center, 941-4262204. Join Brenda for fun & good workout. Blood Pressure, 9:30-10:30 a.m., N P Senior Center, 426-2204. Readings by Lorna DeRiggs, RN. Get checked for good health. Life After Downtown, 10 a.m.-12:, NP Library, Juliano Room. Viewing Episodes 4 &5 DowntonAbby. Enjoy a cuppa tea with us. Ques? 861-5000 North Port VFW, Members & Guests, Fish/Rib Dinner 5-7, Music by DJ Scotty 6-10, 4860 Trott Cir, NP 426-6865 Pinochle, 12-3 p.m., $2/pp. N P Senior Center, 426-2204. Enjoy the fun with Chris! Deep Creek Elks 2763, DC Elks 2763 Open 4 p.m.-Dinner Special, Prime Rib, Fish & more 5-8 p.m. Tim & Rosanne 6:30-9:30 p.m. Reservations: 941-249-8067 AMVETS 2000 Dinner, Sirloin Pot Roast Dinner 4:30-7:00 p.m. Karaoke by Irish @ 7:30 p.m. 401 Ortiz Blvd NP 941-429-1999 AMVETS 312 Dinner, Lunch 11:30-2:00 Dinner 5-7 Friday Fish Fry. Darts 7:00 Music 6:30-9:30 7050 Chancellor Blvd NP 941-429-5403 Pinochle, 6-9 p.m., $2/pp. N P Senior Center, 426-2204. Come join in the fun with Rochelle! SATURDAYNorth Port VFW, Members & Guests, 10AM-10PM Pool Table, Bowling, Jukebox...whats your pleasure. 4860 Trott Cir, NP 426-6865 Bingo/ Comedy night, American Legion 254 members & Guests,$2 canteen bingo 2-4,food available Comedy night $10 by ticket only 7:30-9 Deep Creek Elks 2763, DC Elks 2763 Open 4 p.m.-Dinner Special, Prime Rib, Fish & more 5-8 p.m. ESCAPE 6:30-9:30 p.m. Reservations: 941-249-8067 AMVETS 312 Dinner, 5-7 Amvets Pot Roast Dinner W/sides, roll, des $10 Music 6:30-9:30 7050 Chancellor Blvd NP 941-429-5403 SUNDAYAMVETS 312 Breakfast, 8:30-11:00 Large selection $7.00 Dogs & Burgers 1-5 Canteen Bingo 2-4 7050 Chancellor Blvd NP 941-429-5403 North Port VFW, Members & Guests, Open 10AM-8PM, $0.25 of drafts, domestic bottles & 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 Friday Fish Fry, CCUMC, 27000 Sunnybrook Road., P.G. 629-1593. Fish Fry is back Fri., Sept. 21, 5 pm to 7 pm. Now serving COD, baked or fried, fried shrimp, hush puppies, coleslaw, fries, drink & dessert. Fish or shrimp „ $10 or both for $12.00. Great food. Great service.. Authentic Ukrainian Food for Takeout, Friday 9/28/18 11 a.m. „ 6 p.m.: Pierogi/Stuffed Cabbage//Borsch, St. Marys Ukrainian Catholic Church Hall, 1078 N. Biscayne Drive.. North Port. 941-423-2427 or 941-426-7931. Featured Event Featured EventPAID ADVERTISEMENT PAID ADVERTISEMENT The Community Calendar items are entered by the event organizers and are run as submitted.Ž To submit an item, go to www.yoursun.com, select an edition and click on the Community CalendarŽ link on the left. Click Submit Event,Ž and fill out the appropriate information. PHOTO BY DEBORAH GOUVELLISThe Port Charlotte Garden Club proudly celebrates 60 years as a Florida Federation of Garden clubs this month. This was the clubs “ rst general meeting of the year. Three of the past presidents of the club were present at the meeting: Sandi Witzke, Lorraine Mazza, and Phyllis Collis. The meetings are held September through May on the second Thursday of the month at 9:30 a.m. at Holy Trinity Lutheran Church in Port Charlotte.The Port Charlotte Garden Club 7210 TOYOTA 2012 TOYOTA COROLLA $13,990 4D SEDAN LE 844-468-0509 DLR 2017 TOYOTA CAMRY SE $14,629 4D SEDAN WHITE 34,613 M 844-467-9558 DLR 20 1 6 T O Y O TA CO R O LLA $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 20 1 3 T O Y O TA S IENNA $19,990 4D FWD 42K MI 844-468-0509 DLR 2014 TOYOTA VENZA $21,990. GRAY, XLE, 38K MI. 855-280-4707 DLR 20 1 3 T O Y O TA 4RUNNER $26,329 4D SUV 65,332 M 44-467-9558 DLR 20 1 6 T O Y O TA TA CO MA $36,900, Crew Cab Pickup 9,157 MI 866-726-8593 DLR 2016 TOYOTA TUNDRA $38,989 4x2 Crew Max 844-468-0509 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 20 11 T O Y O TA C AMRY LE $11,390 4D SEDAN 31,194 M 844-467-9558 DLR 7220 VOLKSWAGEN 2004 VW BEETLE $4,200 Conv., New Tires, Top, Battery & Radiator! 941-391-5596 20 1 2 V O LK S WA G EN BEETLE $10,990 Hatchback 64k mi 844-468-0509 DLR 20 15 V O LK S WA G EN JETTA 1.8T $13,402 SE W/ CONNECTIVITY 844-467-9558 DLR 20 17 V O LK S WA G EN JETTA $13,878 1.4T S WHITE 5,160 M 844-467-9558 DLR 20 1 6 V O LK S WA G EN TIGUAN S $14,870 BLUE SUV 35K MI 844-467-9558 DLR 20 17 V O LK S WA G EN JETTA 1.4T $14,876 SILVER 5,666K MI 844-467-9558 DLR 20 17 V O LK S WA G EN JETTA S $15,900 2,686 mil 866-726-8593 DLR 20 17 V O LK S WA G EN JETTA $16,623 1.4T SE 9,243 M 844-467-9558 DLR 20 17 V O LK S WA G EN TIGUAN $17,402LMTD 2.0T 844-467-9558 DLR 20 14 V O LK S WA G EN BEETLE $17,990. BLACK, 3,996 MI. 855-280-4707 DLR 2018 VOLKSWAGEN JETTA WOLFSBURG $18,117 5,350 M 844-467-9558 DLR 20 14 V O LK S WA G EN BEETLE $19,989 2d Conv. 24k mi 844-468-0509 DLR 20 17 V O LK S WA G EN PA S SAT SEL $21,214 PREMIUM 14K MI 844-467-9558 DLR 2016 VOLKSWAGEN PAS SAT 1.8T-S 4D SILVER 24,085 M 844-467-9558 DLR 2016 VOLKSWAGEN JETTA $13,151 1.4T S 22,686 M 844-467-9558 DLR 7240 MISC.IMPORTS 20 17 FIAT 1 2 4 S PIDER $24,500,CONVERTIBLE 6,663 mil 866-726-8593 DLR 20 17 MA S ERATI G HIBLI $56,800 SEDAN BLACK 233 MI 866-726-8593 DLR 7250 ANTIQUES/ COLLECTIBLES 1983 CADILLAC SEDAN DEVILLE 50K ORIGINAL MILES! A MUST SEE! MATTAS MOTORS 941-916-9222 DLR 7260 AUTOS WANTED CASHFOR ALL TRUCKS & CARS ANY COND RUNNING OR NOT. (352)-342-7037 W E BUY CARS & PICKUPS RUNNING OR NOT! $400 CASH + UP Frank 941-276-0204 7260 AUTOS WANTED AA AUTO BUYING Classics, Musclecars, Convertibles, TOP $$ PAID (239)-565-1618 WE BUY & PICK UP JUNK CARS 941-661-1928 BEST $$ FOR JUNKERS 7 Days, FAST PICKUP941-286-3122, 623-5550 7270 AUTO PARTS/ ACCESSORIES C HEVY, P O WER G LIDE, TRANS clean, good $496 786-306-6335 REAR S LIDER window f or a 98 Ford Ranger complete, in nice shape $50 941-629-5939 E Q UAL-I-ZER & sway control 10,000 lb Hitch used on T T $125, OBO 941-429-0681 7290 VANS 2000 DODGE VAN $500 G REAT W ORK V AN NEEDSMINORWORK. 337-787-0013 FORDETAILS. 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. 941-65 0-8715 DLR 20 1 2 T O Y O TA TA CO MA $24,990. GRAY, TRD, 70K MI. 855-280-4707 DLR 20 1 6 D O D G E RAM 2 5 00 $43,900, 4x2 Mega Cab 844-468-0509 DLR 20 1 3 F O RD F3 5 0 King Ranch, 4x4, 57K, 6.7 Turbo Diesel. 9 41-650-8715 DLR 2012 FORD F 150 L ar i at, 5.4, V8, 55K, Super Nice! One Owner! 941-65 0-8715 DLR 200 5 F O RD F-15 0 XLT 5.4, V8, 4X4, Super Crew, Clean. 107K Mi.941 -650-8715 DLR 7305 SPORT UTILITY/ VEHICLES 2002 CHEVY TRACKER $2,975 Red, 2 WD, 4 Door, 100K Mi, Clean! 941-275-5232 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 10 1987 DOLPHIN FUNBOAT, Boat & Trailer Totally Restored. $1,500. obo 941-623-2797 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. OUTBOARD MOTOR LIFT (Davit) SS Hoist with tackle. Like new $175 941-697-0940 7338 MARINE SUPPLY & EQUIP. 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 T urnyou r trashinto cash! Advertise youryard sa l e! DAVIT S 4 000 # G R OSS CO N CRETE MOUNT YOU REMOVE $0 609-456-8434 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 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 7370 CAMPERS/ TRAVEL TRAILERS 24 2015 RIVERSIDE Travel Trailer 4 wheel vehicle, Nice Kitchen, Large Shower with Toi let and Sink, Large Bedroom with storage, used twice. $17,500 941-232-1276 7380 MOTOR HOMES / RVs WANTED All M otor Homes, TTs, 5th wheels,& Diesel trucks. CASH paidon the spot for quick sale. Any Condition! Low or High Value. 954-789-7530 WANT TO BUY M otor H ome, Travel Trailer or 5th Wheel. Any condition. Will Pay Cash. Call Andy 352-999-2055 OVER 800 RVS TO CHOOSE FROM TOP BRANDS & GREAT SERVICEFAMILYOWNEDAND OPERATEDGERZENYS RV WORLD2110 US41, NOKOMISI-75 EXIT195941-304-4866WWW.RVWORLDINC.COM I BUY TRAVEL TRAILERS 5th Wheels Motor Homes & Trucks I Come to You! Call Dave Anytime. 813-713-3217 Blue-Ox Tow Hitches Sold & Installed. PRO-POWER AUTO SALES 4140 Whidden Blvd PC 33980 (941) 627-8822 30 2016 COACHMEN Concord,13K miles, Chevy En gine, Ex Cond., Fireplace, Full y Loaded! $70 000 973-670-4366

PAGE 24

Page 12 E/N/C www.yoursun.com The Sun | Friday, September 21, 2018OUR TOWN „ FAITH & FAMILY Honda Port Charlotte H onda adno=3611810-1

PAGE 25

THE NEWS WIRESTATE € NATIONAL € WORLD € BUSINESS Lawyer: Kavanaugh accuser may testify with right conditionsSee Page 3 Friday, September 21, 2018 By DANICA COTOASSOCIATED PRESSSAN JUAN, Puerto Rico „ The uplifting strains of one of Puerto Ricos most beloved songs “ lled the air at 6:15 a.m. on Thursday as a choir stood in the coastal town where Hurricane Maria made landfall at that moment exactly one year ago. The serenade in Yabucoa, a “ shing and farming town of 37,000 still struggling to recover from the Category 4 storm, was the “ rst in a series of events to mark the anniversary of the devastating storm and remember the estimated 2,975 people who lost their lives in its aftermath. Protests were planned in San Juan and elsewhere, as well as a funeral procession. Tens of thousands remain without adequate shelter and reliable access to electrical power a year after the hurricane, which caused an estimated $100 billion in damage. While the U.S. government has invested billions of dollars to help clean up and repair the U.S. territory, much work remains. Major power outages are still being reported, tens of thousands of insurance claims are still pending and nearly 60,000 homes still have temporary roofs unable to withstand a Category 1 hurricane. I think its inexplicable,Ž Kumi Naidoo, Amnesty Internationals secretary general, told The Associated Press during a visit to the island Thursday. Theres no justi“ able reason I can see for this gross level of negligence.Ž Government of“ cials argue that many changes have been made to better prepare Puerto Rico for future storms, but they acknowledge that signi“ cant obstacles remain. We still have a lot to learn from the challenge of future catastrophic events,Ž Gov. Ricardo Rossello said, noting that reconstruction continues across the U.S. territory. Jose Ortiz, director of Puerto Ricos Electric Power Authority, told reporters that 20 percent of repairs made to the power grid need to be redone. He said crews didnt have access to the best materials at the time or were forced to rely on temporary “ xes, such as using trees as makeshift power polls after Maria destroyed up to 75 percent of transmission lines. In addition, municipal of“ cials have complained that reconstruction efforts are too slow. Ariel Soto, assistant to the mayor of the mountain town of Morovis, said that 220 families there remain without a proper roof. Were still waiting for help,Ž he said. This hit us hard.Ž In Yabucoa, tarps still covered many homes that have yet to be rebuilt even as the hopeful strains of Amanecer BorincanoŽ „ Puerto Rican DawnŽ „ resonated at the spot where Maria “ rst unleashed its fury. I am the light of the morning that illuminates new paths,Ž the choir sang to the Puerto Rico marks 1 year since Maria AP PHOTOIn this Sept. 12 photo, a piano stands in a restaurant destroyed one year ago by Hurricane Maria in Toa Baja, Puerto Rico. By SETH BORENSTEINAP SCIENCE WRITEROXFORD, Pa.cv „ A staple of summer „ swarms of bugs „ seems to be a thing of the past. And thats got scientists worried. Pesky mosquitoes, disease-carrying ticks, crop-munching aphids and cockroaches are doing just “ ne. But the more bene“ cial ” ying insects of summer „ native bees, moths, butter” ies, ladybugs, lovebugs, may” ies and “ re” ies „ appear to be less abundant. Scientists think something is amiss, but they cant be certain: In the past, they didnt systematically count the population of ” ying insects, so they cant make a proper comparison to today. Nevertheless, theyre pretty sure across the globe there are fewer insects that are crucial to as much as 80 percent of what we eat. Yes, some insects are pests. But they also pollinate plants, are a key link in the food chain and help decompose life. You have total ecosystem collapse if you lose your insects. How much worse can it get than that?Ž said University of Delaware entomologist Doug Tallamy. If they disappeared, the world would start to rot.Ž He noted Harvard biologist E.O. Wilson once called bugs: The little things that run the world.Ž The 89-year-old Wilson recalled that he once frolicked in a Washington alive with insects, especially butter” ies.Ž Now, the ” ying insects are virtually gone.Ž It hit home last year when he drove from suburban Boston to Vermont and decided to count how many bugs hit his windshield. The result: A single moth.The evidenceLast year, a study that found an 82 percent mid-summer decline in the number and weight Bye bye bugs? Scientists fear non-pest insects are declining AP FILE PHOTOIn this May 26, 2010, photo, a Coccinellidae, more commonly known as a ladybug or ladybird beetle, rests on the petals of a rose in Portland, Oregon. A study estimates a 14 percent decline in ladybugs in the United States and Canada from 1987 to 2006. By DAVID McFADDEN and MICHAEL KUNZELMANASSOCIATED PRESSABERDEEN, Md. „ A woman working a temporary job at a drugstore warehouse in Maryland got into an argument at work Thursday morning and began shooting colleagues, killing three before fatally shooting herself, authorities and witnesses said. The suspect was shooting like crazy,Ž one witness said. She was a temporary employee at the Rite Aid distribution center in northeastern Maryland, Harford County Sheriff Jeffrey Gahler said at a news conference. Gahlers of“ cer later identi“ ed her as Snochia Moseley of Baltimore County. She had reported for her workday as usual, and around 9 a.m. the shooting began, striking victims both outside the business and inside the facility,Ž Gahler said. We do not at this time have a motive for this senseless crime.Ž Krystal Watson, 33, said her husband, Eric, works at the facility and told her that the suspect had been arguing with somebody else near a time clock after a town hall meeting.Ž And she went off,Ž she said. She didnt have a particular target. She was just shooting,Ž Watson said as she drove away from a “ re station where relatives tried to reunite with loved ones. The sheriff said the call about shots “ red came in at about 9:06 a.m. and deputies and other of“ cers were on the scene in just over “ ve minutes. The shooting began outside the business and continued inside, he said. It appears only one weapon was used „ a 9 mm Glock handgun that was registered in Moseleys name „ and no shots were “ red by responding law enforcement of“ cers, Gahler said. Walter Zambrano, 64, who described himself as a worker at the distribution center, said he was in the bathroom when shooting broke out and saw nothing as he hid, frightened for his life.4 dead, including suspect, after Maryland warehouse shooting AP PHOTOAuthorities respond to a shooting in Harford County, Maryland, Thursday. By FRANK BAJAK and RAPHAEL SATTERAP CYBERSECURITY WRITERSState-backed hackers are still trying to break into the personal email accounts of U.S. senators and their aides „ and a lawmaker focused on cybersecurity says the Senates security of“ ce should stop refusing to help defend them. Sen. Ron Wyden, an Oregon Democrat, said in a Wednesday letter to Senate leaders that his of“ ce discovered that at least one major technology companyŽ has warned an unspeci“ ed number of senators and aides that their personal email accounts were targeted by foreign government hackers.Ž On Thursday, Google spokesman Aaron Stein con“ rmed that his company had noti“ ed the Senate targets. Neither Stein nor Wyden provided any indication as to who might be behind the attempted break-ins, whether they targeted lawmakers from both political parties or their timing, though a Senate staffer said they occurred in the last few weeks or months.Ž The aide spoke on condition of anonymity because he was not authorized to discuss the issue publicly. Email theft is favored by hackers the world over, including the Russian military agents accused of leaking the content of Democrats State-backed hackers target Gmail of US senators, aidesBUGS | 8 HACKERS | 8 SHOOTING | 8 MARIA | 8

PAGE 26

Page 2 E/N/C www.yoursun.com The Sun | Friday, September 21, 2018STATE/WORLD NEWSMELBOURNE (AP) „ A 22-year-old student pilot suspected of boarding a vacant passenger plane at a central Florida airport early Thursday has been charged with criminal attempt to steal an airplane, of“cials said. The Joint Terrorism Task Force is investigating and trying to determine a motive in the case, according to Orlando-Melbourne International Airport spokeswoman Lori Booker. She told news outlets the student pilot, whose name hasnt been released, also faces a visa violation and criminal trespassing charges. Early Thursday, a man drove to the curb outside the airport, left his car running, hopped a fence and boarded an Airbus 321 American Airlines aircraft sitting in a maintenance facility, Booker said. An avionics technician was in the planes galley when he saw a shadow, Booker said. He turned around and said, Who are you? Show me your badge,Ž Booker told news outlets. She said the technician was among airport workers she dubbed heroes. He grabbed the man and, with help from another technician, they got him off the plane. Booker said that while one technician held the man down, the other called Melbourne airport police. The man broke free and ran along the air“eld before police took him into custody about two minutes later. After the man was arrested, of“cials conducted a sweep of the air“eld before re-opening the airport. All employees and passengers were removed from the terminal during the incident, which caused two ”ight delays and interrupted airport operations for about “ve hours. Police searched the student pilots car with a robotic arm to make sure no explosives were inside, Booker said. The car was then towed from the airport. The airport returned to normal operations after “ve hours. Booker said the student pilot is from Trinidad and entered the United States through Canada. The spokeswoman said he has a Florida drivers license but did not know whether he was enrolled in a local school.Florida student pilot charged with attempt to steal plane MORE HEADLINE NEWS FROM AROUND THE STATEPlants, but no pants: Man gardens in the nudeSTUART (AP) „ Being in touch with nature is one thing. But gardening au naturel is quite another for some neighbors of a Florida man whos been doing yard work in the nude. The miffed residents tell news outlets theyve called the Martin County Sheriffs Of“ce, but the man continues to do yard work naked. Sheriff William Snyder tells WFTV he believes the mans refusal to wear clothes has breached two statutes: lewd and lascivious behavior and breach of peace. He says authorities will begin taking statements from neighbors. Neighbor Melissa Ny tells WPBF the man was bent over winding up a garden hose on Sunday evening when she put the trash out. Neighbor Aimee Canterbury says shes just taught her six kids to look the other way if the neighbor is naked.Police: Teen stabs student at school bus stopST. PETERSBURG (AP) „ Police in Florida say a 15-year-old girl stabbed a 16-year-old girl during an argument at a school bus stop. St. Petersburg police said in a news release that the teens were involved in an ongoing dispute Thursday morning and their “ght escalated as the school bus approached. The younger teen stabbed the older girl and ran onto the bus. Police say the older teen was taken into custody. The injured teen was taken to a hospital with a serious injury. Police say shes currently in stable condition. The bus was taking students to Gibbs High School. Investigators are interviewing witnesses and reviewing video. There were 25 to 30 students on the bus at the time.Ramblin Man singer critical but stable after fallingSARASOTA (AP) „ Allman Brothers Band guitarist Dickey Betts is in critical but stableŽ condition after slipping and cracking his head while playing with the family dog in Florida. The Dickey Betts website says the Ramblin ManŽ singer-songwriter has been sedated since the accident Monday evening in Sarasota. The website says Betts is scheduled to have surgery Friday to relieve swelling in the brain. His wife, Donna Betts, said on the website that she and his children are by his side and that the family appreciates all of your thoughts and prayers during this very trying time.Ž Last month Betts suffered a mild strokeŽ and had to cancel upcoming tour dates. A few weeks ago longtime friend David Spero posted that Betts was responding well to treatment and was raring to go.ŽProsecutors dropping charges linked to former deputyMARIANNA (AP) „ Florida prosecutors are dropping charges in cases initiated by a former sheriffs deputy who is under investigation for allegedly planting drugs on people during traf“c stops. The Tallahassee Democrat reported Thursday that the Florida Department of Law Enforcement launched an investigation at the request of the Jackson County Sheriffs Of“ce. Jackson County is northwest of Tallahassee. The investigation remains open and no charges have been “led. The newspaper stated FDLE records showed Deputy Zachary Wester was “red earlier this month for violating agency policy. State Attorney Glenn Hess has sent letters to lawyers with clients in 15 cases involving Wester. On Tuesday, prosecutors asked a judge to vacate the sentence of one woman charged with drug possession. The newspaper said it was unable to reach Wester or his attorney for comment.Police: Motorcyclists attack man in road rage caseMIAMI (AP) „ Police say a group of men riding motorcycles and all-terrain vehicles shot at another driver, followed him and assaulted him. Miami spokeswoman Kiara Delva tells NBC6 that police believe the Wednesday night incident was a case of road rage. She says authorities responded to what appeared to be a large “ght taking place.Ž She says the victim was driving in Miami when someone shot at his vehicle. Then, the large group of men on motorcycles and ATVs followed him several blocks before assaulting him. She says the man was treated at the scene by medics. Police are continuing to investigate. By FOSTER KLUG and ERIC TALMADGEASSOCIATED PRESSSEOUL, South Korea „ A beaming South Korean President Moon Jae-in, freshly returned home Thursday from a whirlwind three-day summit with Kim Jong Un, said the North Korean leader wants the U.S. secretary of state to visit Pyongyang soon for nuclear talks, and also hopes for a quick follow-up to his June summit with President Donald Trump. Only hours after standing with Kim on the peak of a volcano thats at the heart of Kim dynasty propaganda, Moon told reporters in Seoul that he will be carrying a private message from Kim to Trump about the nuclear standoff when he meets the U.S. president in New York next week on the sidelines of the U.N. General Assembly session. Both Trump, who has repeatedly spoken of his good relationship with Kim, and the North Korean leader have expressed a desire to follow up on the June meeting in Singapore that was meant to settle an impasse that seemed to be edging toward war last year. But there are worries among observers about whether Kim is as committed to denuclearization as he claims. Moon faces increasing pressure from Washington to “nd a path forward in efforts to get Kim to completely „ and unilaterally „ abandon his nuclear arsenal, which is thought to be closing in on the ability to accurately target any part of the continental United States. There are things that the United States wants us to convey to North Korea, and on the other side there are also things that North Korea wants us to convey to the United States,Ž Moon said at a press center in Seoul where reporters had watched parts of his summit with Kim on huge video screens that occasionally showed live streams from Pyongyang. I will faithfully serve that role when I meet President Trump to facilitate dialogue between North Korea and the United States.Ž Moon, who set up the Singapore summit and is eager for another to happen, also told reporters that hell convey to Trump his and Kims desire to get a declaration on ending the Korean War by the end of this year. The war still technically continues because it ended in 1953 with a cease-“re, not a peace treaty. An end-of-war declaration would be the “rst step toward an eventual formal peace treaty, but the United States is wary about signing off on something that could result in Kim pushing for the removal of U.S. troops stationed in South Korea to deter the North. Earlier Thursday, Kim and Moon took to the road for the “nal day of their summit, hiking to the peak of Mount Paektu, which is considered sacred in the North, their hands clasped and raised in a pose of triumph. Their trip to the mountain on the North Korean-Chinese border, and the striking photo-op that will resonate in both Koreas, followed the announcement of wide-ranging agreements on Wednesday that they trumpeted as a major step toward peace.Moon to carry private message from Kim Jong Un to Trump AP PHOTOSouth Korean President Moon Jae-in, second from right, and his wife Kim Jung-sook, right, stand with North Korean leader Kim Jong Un, second from left, and his wife Ri Sol Ju on Mount Paektu in North Korea, Thursday. By BULLIT MARQUEZ and JOEAL CALUPITANASSOCIATED PRESSNAGA, Philippines „ A massive landslide buried dozens of homes near a central Philippine mountain Thursday, killing at least 21 people and sending rescuers scrambling to “nd survivors after some sent text messages pleading for help. The slide surged down on about 30 houses in two rural villages after daybreak in Naga city in Cebu province, city police chief Roderick Gonzales said by telephone as he helped supervise the search and rescue. Seven injured villagers were rescued from the huge mound of earth and debris. Some victims managed to send messages after the landslide hit, Gonzales said, adding that elderly women and a child were among the dead. Nimrod Parba, a 26-year-old resident, said a relative trapped in a house beneath the rubble managed to call Thursday morning and begged to be rescued. The calls stopped, however, and the relative could not be reached hours later, Parba said. Naga city Mayor Kristine Vanessa Chiong said at least 64 people remained missing. Were really hoping we can still recover them alive,Ž she said. The landslide hit while several northern Philippine provinces are still dealing with deaths and widespread damage wrought by Typhoon Mangkhut, which pummeled the agricultural region Saturday and left at least 88 people dead and more than 60 missing. A massive search is still underway for dozens of people feared dead after landslides in the gold-mining town of Itogon in the north. Cebu province was not directly hit by Mangkhut but the massive typhoon intensi“ed monsoon rains across a large part of the archipelago, including the central region where Naga city lies about 355 miles southeast of Manila. Rescuers were treading carefully in small groups on the unstable ground to avoid further casualties. Were running out of time. The ground in the area is still vibrating. Were striking a balance between intensifying our rescue efforts and ensuring the safety of our rescuers,Ž Naga city Councilor Carmelino Cruz said by phone.New landslide kills 21, buries houses in Philippines MORE HEADLINE NEWS FROM AROUND THE WORLDRussia: 3,000 Syrians back home in last weekBEIRUT (AP) „ The Russian military says that over 3,000 Syrians have returned to their homes over the past week. Col. Gen. Mikhail Mizintsev said Thursday that 2,180 internally displaced people and 937 refugees have come home during the past week. Mizintsev spoke at an of“cial meeting focusing on coordination of efforts to encourage the return of refugees. The Russian general said a massive work is under way across Syria to repair vital infrastructure, including 126 schools, 92 hospitals and 105 electric power units. Mizintsev said a United Nations convoy of 600 vehicles is expected to soon move into Syria from Jordan, carrying food and medicine. At the same time, he accused unspeci“ed foreign nations of trying to hamper the return of Syrians who ”ed to other countries by claiming that Syria remains unsafe.EU, UK fail to resolve border row as Brexit deadline loomsSALZBURG, Austria (AP) „ Britain and its European Union partners failed on Thursday to secure a breakthrough in Brexit talks, largely because of seemingly intractable divisions over the best way to avoid a hard border on the island of Ireland and how to deal with future trade. With Britains departure from the EU on March 29, 2019, looming, there are growing concerns that a deal on the post-Brexit relationship may not be cobbled together in time to ensure a smooth and orderly British exit. All leaders, including British Prime Minister Theresa May, are desperate to solve the biggest Brexit riddle „ how to keep goods moving freely between Northern Ireland in the U.K. and EU member state Ireland. Despite reports of a friendly spirit at a summit in Salzburg, Austria, the fundamental differences remained. EU Council President Donald Tusk said parts of Mays Brexit plan „ dubbed Chequers after a key Brexit meeting at the premiers country residence of the same name „ simply will not work.Ž But just minutes after he spoke, May insisted that her Brexit plan was the only serious and credibleŽ proposal on the table. If Britain is to leave with a deal in six months, May and the Europeans must “nd solutions in coming weeks so parliaments have enough time to ratify the agreement.

PAGE 27

The Sun | Friday, September 21, 2018 www.yoursun.com E/N/C Page 3NATIONAL NEWSBy ALAN FRAM and LISA MASCAROASSOCIATED PRESSWASHINGTON „ Christine Blasey Ford would testify next week to the Senate about her accusation that Supreme Court nominee Brett Kavanaugh assaulted her when both were high school students if agreement can be reached to terms that are fair and which ensure her safety,Ž a Ford attorney told the Judiciary Committee on Thursday. The message and positive tone of the attorneys email breathed new life into the possibility that the panel would hold a dramatic hearing at which both Ford and Kavanaugh could give their versions of what happened at a party in the 1980s in a Maryland suburb of Washington. The allegation has jarred Kavanaughs prospects for winning Senate con“rmation to be a justice, which until Fords emergence last week had seemed all but certain. Committee Chairman Chuck Grassley has scheduled a hearing for Monday morning, and he and Senate Majority Leader Mitch McConnell have indicated Monday would be Fords only chance to make her case. In one obstacle that must be overcome, attorney Debra Katzs email said a hearing Monday is not possibleŽ and that scheduling it that day is arbitrary in any event.Ž Taylor Foy, spokesman for Republicans who control the committee, said in a written statement, We are happy that Dr. Fords attorneys are now engaging with the Committee.Ž Katz reiterated that Ford, now a psychology professor in California, has received death threats and for safety reasons has relocated her family. She wishes to testify, provided that we can agree on terms that are fair and which ensure her safety,Ž Katz wrote in the email, which was obtained by The Associated Press after “rst being reported by The New York Times. The email was a sharp turnabout from statements by Ford and her lawyers in the past few days, in which her insistence on an FBI investigation of her allegations and other demands had cast strong doubts on her willingness to appear. Because of that, it had become unclear whether Republicans would even hold the hearing. The email said Fords strong preferenceŽ remains that the committee permit a thorough investigation of her claim before she appears. But that wording fell short of a non-negotiable demand. Grassley had said that in the interest of making Ford comfortable, hed be willing to let Ford testify in public or private. He offered to send committee aides to her California home to take testimony. Dr. Ford has asked me to let you know that she appreciates the various options you have suggested,Ž Katz wrote. The email did not say any option was preferred. Katz asked committee aides for a telephone conversation later Thursday to discuss terms.Lawyer: Kavanaugh accuser may testify with right conditions By MARC LEVYASSOCIATED PRESSHARRISBURG, Pa. „ The candidate had just chided the media minutes earlier for not being tougher on his opponent when the moderator asked him what might be his least favorite campaign question: Why wont you release your tax returns? It wasnt a scene from the 2016 presidential race. Rather, it was from this years campaign for governor in Pennsylvania, where the Republican challenger who has made millions from his trash-hauling business has refused to release his tax returns. How much I make or dont make is nobodys business, frankly,Ž the candidate, Scott Wagner, responded during a question-and-answer forum. The incumbent, Democratic Gov. Tom Wolf, released his tax return in what he said was a nod to transparency. The discrepancy between the two candidates and the ongoing dispute highlights a fact that was overlooked in the controversy over then-candidate Donald Trumps refusal to release his returns during the 2016 presidential race: The nations other executive branch leaders „ state governors „ also are not required to release their tax returns and often dont. Its an issue that is playing out this year in several hotly contested races, including in Illinois, Iowa and New Mexico, to name a few. With races for governor on the November general election ballot in 36 states this year, candidates in fewer than half of those states have released part or all of a tax return, according to a review by Associated Press statehouse reporters. Only one state, Vermont, has a law that says candidates for governor and other statewide of“ces must release at least part of their tax returns. Its in use for the “rst time this year after being passed in 2017, but there are no penalties for ignoring it „ as did one candidate who appeared on the states primary ballot in August. Somewhat ironically, lawmakers in more than two dozen states introduced legislation last year that would have required presidential candidates to release their tax returns as a condition of getting on the ballot. None of those became law, in part because of constitutional concerns, and two were vetoed. Even without a requirement, it has become customary in some states for the candidates for governor to release their tax returns, or at least partial returns, as it has been in U.S. presidential contests. Trumps refusal to release his broke four decades of precedent and has led to questions about his wealth, debts and, amid the ongoing investigation into Russian election interference, whether he has Russian “nancial ties. Failure to release tax returns has stirred similar suspicions in some governors races, with Trumps name often invoked.Candidates for governor spar over making tax returns public By CLAIRE GALOFAROAP NATIONAL WRITERWILMINGTON, N.C. „ The sun rises blazing hot over Wilmington, and the line for ice is shorter than it was the day before. The lines across town for tarps and bottled water have dwindled, as well, and Brian Gray takes that as a hopeful sign that desperation is giving way to something else. Hurricane Florence had marooned this place since it roared ashore last Friday morning. Wilmington and its 120,000 residents survived the horror of the storm „ which snapped telephone poles and sent trees into bedrooms „ to “nd that the roads leading into the port city were ”ooded, leaving it an island with almost no electricity that no one could get into or out of. Ice became their most precious commodity, traded like cash, and Gray, a handyman, took a temporary job hauling bags of it to cars that stretched for blocks for days. Now, “nally, far fewer cars are waiting. The emergency, the adrenaline, is wearing off,Ž says Gray. Now were all just exhausted.Ž Almost a week after the hurricane hit, several roads into town are accessible again. Gas stations and grocery stores are ”ipping closed signs to open. The backyard parties, where everyone grilled the food in their fridges before it could spoil, are mostly over. The wind and rain have stopped, though the smell of rot and mildew is settling in. Its no longer about just getting through the day, but contemplating whats happened to this community and what comes next. Im over not having power. The trash is starting to stink. The food in my refrigerator is starting to rot. I just want a nice warm shower,Ž says Gray. He had held it together, despite cuts in”icted from climbing trees to saw down limbs and even as he hauled all that ice to cars “lled with distraught families. Then a little thing became too much: He couldnt “nd his ”ashlight the other night and wandered through his pitch-black house for a half-hour, bumping into things and growing angry. Weve got a lot of people on the edge.ŽAfter Florences ferocity, exhaustionsets in on Wilmington AP PHOTOPeople sit in a long line of bumper to bumper trac on U.S. 421 in Harrells, North Carolina, Wednesday, as they try to make their way toward Wilmington. MORE HEADLINE NEWS FROM AROUND THE NATIONColorado meatpacker recalls ground beef after E. coli deathFORT MORGAN, Colo. (AP) „ A Colorado meatpacker is recalling more than 132,000 pounds of ground beef after an E. coli outbreak killed one person and sickened 17. The U.S. Department of Agriculture said Wednesday the beef was produced and packaged at Cargill Meat Solutions in Fort Morgan on June 21 and shipped to retailers nationwide. The products include 3-, 10and 20-pound packages of ground beef under the Our Certi“ed, Excel, Sterling Silver, Certi“ed and Fire River Farms brands with July 11 use or freeze by dates. The Cargill plant had a smaller recall of Excel ground beef in August, but no illnesses had been reported at that time. Most people infected with E. coli develop diarrhea and vomiting. More severe infections can lead to kidney failure.Judge refuses to delay US trial of El ChapoNEW YORK (AP) „ A U.S. judge has rejected a request to put off the trial of notorious Mexican drug lord Joaquin El ChapoŽ Guzman. Lawyers for Guzman told Judge Brian Cogan at a hearing Thursday that they needed more time to review a mountain of evidence in the drug-traf“cking case. But the New York judge said he was sticking with a schedule that has jury selection beginning Nov. 5. He had already agreed in July to delay the trial by two months. Guzman was extradited to the U.S. last year. He has pleaded not guilty to charges that his cartel laundered billions of dollars and oversaw a ruthless campaign of murders and kidnappings. He faces life in prison if convicted at a trial that could last several weeks.Nissan recalls cars, SUVs due to risk of fireDETROIT (AP) „ Nissan recalled nearly 240,000 cars and SUVs worldwide due to a “re risk and is advising people to park the vehicles outdoors in rare cases. An anti-lock brake pump can leak brake ”uid onto a circuit board, causing an electrical short and increasing the “re risk, according to the company. If drivers see the anti-lock brake warning lamp for more than 10 seconds after starting the engine, Nissan urges them not to drive the vehicles and park them outdoors and away from structures or other vehicles. The recall covers certain 2015 to 2017 Nissan Murano, 2016 and 2017 Nissan Maxima, 2017 through 2018 Nissan Path“nder and 2017 In“niti QX60 vehicles. Nissan estimates 56 percent of the vehicles have the problem, which has been traced to faulty seals in the pump. Some Muranos were recalled for the same problem in 2016. Documents posted Thursday by the U.S. National Highway Traf“c Safety Administration dont say if there have been any “res. Nissan spokesman Steve Yaeger said Thursday hes checking to see if any “res have occurred. He said there have been no related crashes or injuries. The company is asking owners to park the vehicles outside if the anti-lock brake light stays on out of an abundance of cautionŽ Yaeger said in an email. If the light stays on, owners should contact Nissan or In“niti to have the vehicle towed to a dealer, he said. Dealers will inspect the pump serial numbers and replace them if necessary starting Oct. 15. Most of the recalled vehicles are in the U.S., Canada and Mexico.Unsafe lead, copper levels in water at half Detroit schoolsDETROIT (AP) „ Unsafe levels of lead or copper have been found in drinking water fountains and other “xtures at more than half of Detroit Public Schools Community District buildings. Tests show elevated levels in 57 schools. The 106-school district relies on federal protocols to determine water safety. Results are pending for 17 more. The problems at Detroit schools follow a lead-tainted water crisis in Flint, Michigan. Flint didnt properly treat corrosive river water in 2014 and 2015, causing lead in old pipes to contaminate water in homes and businesses. Some Flint children later were found with elevated blood lead levels, which can cause developmental delays and other health problems. Detroit of“cials believe old “xtures could be to blame for the contamination in schools, where water coolers and bottled water are currently provided.Wells Fargo to cut 10 percent of workforce over next 3 yearsNEW YORK (AP) „ Wells Fargo is planning to cut up to 10 percent of its workforce over the next three years, which will result in tens of thousands of job losses for employees of the nations third-largest bank. Wells Fargo Chief Executive Tim Sloan made the announcement to employees on Thursday. The bank currently employs roughly 265,000 workers, and plans to cut its headcount through both attrition and layoffs. The San Francisco-based bank has been under a cloud of scandal since 2015 when it admitted its employees opened millions of fake bank accounts for customers in order to meet unrealistic sales goals. Since that admission Wells has admitted to other scandals, including selling auto insurance to borrowers who did not need it.By ALEX VEIGAAP BUSINESS WRITERWall Street delivered another set of milestones Thursday as a wave of buying sent U.S. stocks solidly higher, driving the Dow Jones Industrial Average above the alltime high it closed at in January. The S&P 500, the benchmark for many index funds, also hit a new high, eclipsing the peak it reached last month. Technology stocks, banks and health care companies accounted for much of the broad rally. Energy companies declined along with crude oil prices. A weaker dollar, which helps U.S. exporters, and a mix of mostly encouraging economic reports helped put investors in a buying mood, a turnaround from earlier in the week when the U.S. and China each announced a new round of tariffs on each others goods, triggering a sell-off. Some of the economic data that came out today continued to show strength,Ž said Lindsey Bell, an investment strategist with CFRA. Given the strength in the economy, backed by the stimulus from tax reform as well as just “scal stimulus in general, that should be able to offset some of the impact that were going to get from tariffs as we go into the end of the year.Ž The S&P 500 index rose 22.80 points, or 0.8 percent, to 2,930.75. The Dow gained 251.22 points, or 1 percent, to 26,656.98. The Nasdaq composite climbed 78.19 points, or 1 percent, to 8,028.23. The Russell 2000 index of smaller companies picked up 17.25 points, or 1 percent, to 1,720.18. The Dow, S&P 500 and Nasdaq are on track to end the week with a gain.Stocks at records; Dow beats all-time high from January 2 0 1 8 0 9 2 1 w i r e 0 3 p d f 1 2 1 S e p 1 8 0 0 : 2 1 : 4 4

PAGE 28

Page 4 E/N/C www.yoursun.com The Sun | Friday, September 21, 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. -8.6 CrackerB 145.26 +.39 -19.3 CrescPtE g 6.15 ... +45.5 CrestEq rs 37.55 -.30 +70.6 Crocs 21.57 +.22 +80.4 CronosGp n13.75 +1.06 +1.3 CrwnCstle 112.40 +.58 -14.7 CrownHold 47.96 +.02 -14.6 Cummins 150.84 +2.51 +33.7 CybrOpt 20.05 -.25 +5.6 CypSemi 16.09 +.38 D-E-F ... DDR Corp rs13.82 +.22 +2.3 DNP Selct 11.05 +.03 -16.7 DR Horton 42.54 -.08 +50.0 DSW Inc 32.12 +.40 -.3 DTE 109.18 +.09 +15.5 DXC Tch n 94.82 +1.50 +16.3 Danaher 107.97 +.46 +21.3 Darden 116.45 -1.44 -14.1 DavidsT g n 3.35 +.35 -34.4 DeanFoods 7.58 +.02 -1.6 Deere 154.07 +1.68 +26.5 Delek 44.21 +.82 +3.8 DeltaAir 58.13 +.23 +150.7 DenburyR 5.54 -.05 -41.3 Dentsply 38.64 +.03 -60.7 Dermira 1 0.92 +.10 -35.6 DeutschBk 12.25 +.30 -3.1 DevonE 40.11 +.24 -3.5 Diageo 140.85 +3.32 -1.0 DiamOffsh 18.41 +.54 +5.3 DiamRk 11.89 +.06 +.4 DiambkEn 126.72 -1.86 -3.9 DianaShip 3.91 +.03 +29.2 DicksSptg 37.14 -.23 -69.7 Diebold 4.95 +.25 +40.3 DigiIntl 13.40 +.25 +7.0 DigitalRlt 121.84 +.16 +28.2 Dillards 76.99 -1.79 +3.2 Discover 79.35 +.59 +44.1 DiscIncA 32.26 +.21 +39.9 DiscIncC 29.62 +.19 -23.3 DishNetw h 36.62 -.15 +3.8 Disney 111.62 +1.83 +31.5 DocuSign n 52.23 +.50 +17.8 DollarGen 109.56 +.23 -19.7 DollarTree 86.22 +1.94 -41.2 DomMidst 17.90 -.15 -13.2 DomEngy 70.32 -.30 +49.6 Dominos 282.71 +3.24 +8.5 Domtar g 53.73 +.12 +19.2 Donaldson 58.35 -.06 -11.5 Dover 89.36 +.95 -1.7 DowDuPnt 70.03 +1.30 -13.5 DryStrt 7.47 ... -7.0 Dropbox n 26.50 +.84 -4.8 DufPUC 8.43 -.01 -4.1 DukeEngy 80. 62 +.53 +5.5 DukeRlty 28.72 +.44 +13.4 E-Trade 56.22 +.44 -9.3 eBay s 34.24 +.02 +10.5 EOG Rescs119.21 -.96 -14.8 EQT Corp 48.49 +.91 +47.1 ETF M AlH 43.01 +1.80 +11.8 Eaton 88.32 +.31 +15.8 EV EEq2 17.62 +.21 +1.6 EVTxMGlo 9.53 -.04 +18.6 Ecolab 159.20 +1.37 +7.2 EdisonInt 67.82 +.49 +34.4 EdwLfSci s151.47 +2.75 ... ElancoAn n 36.00 ... -38.0 EldorGld g .89 -.07 +8.0 ElectArts 113.47 +.55 +25.6 EliLill y 106.07 +.33 +7.9 EllieMae 96.45 -.58 +5.3 ElmiraSB 20.50 ... -34.9 EmergeES 4.68 -.12 +12.5 EmersonEl 78.38 +.97 -16.0 EnbrdgEPt 11.60 -.06 -12.0 Enbridge 34.40 -.21 -5.2 EnCana g 12.64 +.02 +111.0 Endo Intl 16.35 +.39 +1.3 EgyTrEq s 17.48 -.07 +24.7 EngyTrfPt 22.35 ... +7.7 EnrgXXi hn 6.18 -.45 +21.6 Enerpls g 11.90 -.15 -4.0 EnLinkLLC 16.90 +.15 +1.7 Ennis Inc 21.10 +.20 +83.4 Enphase 4.42 +.19 +3 0.3 ENSCO 7.70 +.09 +1.4 Entergy 82.49 +.59 +9.4 EntProdPt 29.01 -.16 +32.4 EnvisnHl n 45.76 -.01 +12.1 EsteeLdr 142.59 +2.93 +138.4 Etsy n 48.75 -1.41 ... Eventbr n 36.50 ... +5.6 Evergy 55.77 -.14 -2.2 EversrceE 61.77 +.25 -17.9 EvineLive 1.15 -.07 +42.7 ExactSci h 74.99 +.85 +19.2 ExantasCap11.17 +.03 -44.4 Exelixis 16.89 +.45 +10.1 Exelon 43.39 +.15 +12.2 Expedia h 134.43 +1.65 +7.7 Express 10.93 +.3 6 +27.3 ExpScripts 95.04 +.40 +4.4 ExtendStay 19.83 +.39 -.1 ExtraSpce 87.38 +.54 -23.8 ExtrOilGs n 10.90 +.17 +1.4 ExxonMbl 84.82 +.19 -5.4 FMC Corp 89.55 +1.37 -3.8 FNBCp PA 13.30 +.05 -1.4 FS Invest 7.25 +.10 -5.9 Facebook 166.02 +2.96 +7.4 Fastenal 58.71 +.49 -1.1 FedExCp 246.81 +3.93 +51.4 FedNatHld 25.08 -.22 -3.7 FedRlty 127.87 +.06 +31.0 Ferrari n 137.29 +1.48 -33.4 Ferrellgs 2.85 -.05 +2.8 FiatChrys 18.34 +.34 +.2 FidlNatFn 39.32 -.21 -2.3 FidusInvst 14.83 +.25 -1.8 FifthThird 29.79 +.27 -5.8 Finisar 19.16 +.66 +16.8 FireEye 16.59 +.03 +77.3 FstBcpPR 9.04 +.42 +52.1 FstData n 25.41 -.03 -2.2 FsHawaii n 28.53 +.45 -8.8 FstHorizon 18.24 +.11 -15.0 FMajSilv g 5.73 -.15 -25.5 FstSolar 50.29 +.69 +20.4 FirstEngy 36.86 +.06 +22.2 Fiserv s 80.12 +.70 +6.5 Fitbit n 6.08 -.03 -12.3 FlrtyTotR 18.96 -.03 -25.6 Flex Ltd 13.38 +.05 +.3 FlowrsFds 19.37 +.07 +32.4 Flowserve 55.77 -.06 +14.2 Fluor 59.00 +.10 -1.7 Foamix 5.91 +.35 +.9 FootLockr 47.29 +.42 -21.5 FordM 9.81 +.03 +4.4 ForestCA 25.15 +.05 +96.2 Fortinet 85.71 -.12 +20.8 Fortive n 87.37 +1.38 -19.4 FBHmSec 55.13 -.29 -24.0 FrankRes 32.92 +.46 -24.1 FrptMcM 14.39 +.09 -2.4 Frontr rs 6.60 +.15 G-H-I+28.9 GW Pharm 170.10 +16.46 +3.3 GabDvInc 24.19 +.14 -.4 GabMultT 9.16 +.06 -17.7 GabUtil 5.84 +.07 +107.5 GalectinTh 6.93 +.88 -8.1 GameStop 16.49 -.11 -6.5 Gam&Lsr n 34.59 +.29 -18.8 Gap 27.48 +.27 +17.0 Garmin 69.71 +.52 +7.8 GAInv 37.09 +.45 -.3 GenDynam202.86 -1.15 -28.7 GenElec 12.46 -.40 -25.2 GenMills 44.37 +.10 -12.0 GenMotors 36.08 +.35 +8.1 GenesisEn 24.16 +.01 +8.4 Gentex 22.7 2 +.60 +6.8 GenuPrt 101.51 +.48 +42.1 Genworth 4.42 +.10 +205.6 GeronCp 5.50 -.01 +4.5 GileadSci 74.83 +.95 +12.4 GlaxoSKln 39.87 +.32 -59.5 Globalstar .53 +.01 +28.2 GlobusMed 52.70 +.27 +102.7 GluMobile 7.38 ... +62.3 GoDaddy n 81.58 -.27 -49.6 Gogo 5.68 +.28 -7.3 GolLNGLtd 27.63 +.45 -15.7 Goldcrp g 10.77 -.03 -6.8 GoldmanS237.40 +1.82 -23.7 Goodyear 24.64 +.35 -14.0 GoPro 6.51 +.18 -37.8 GovPrpI T 11.53 +.26 +5.4 vjGrace 73.92 +.48 +29.9 GrphTInt n 20.14 +1.08 -4.3 GraphPkg 14.78 +.05 -2.9 Greif A 58.82 +.99 +5.3 Griffin 38.65 +.65 -23.1 Groupon 3.92 -.05 -69.3 GpSuprvi n 9.00 +1.05 -33.2 GuangRy 22.30 +.43 -8.2 GulfportE 11.72 +.34 -9.7 H&E Eqp 36.71 +.71 +1.0 HCP Inc 26.35 +.23 +5.9 HD Supply 42.38 +.40 +22.3 HP Inc 25.69 +.43 -13.3 HSBC 44.79 +.60 -37.3 HainCels lf 26.58 +.38 -40.4 Ha lconRs n 4.51 -.11 -17.4 Hallibrtn 40.39 +.33 -10.9 Hanesbds s18.63 +.40 +7.9 HanoverIns116.67 +.44 -10.7 HarleyD 45.44 +.23 +23.8 Harmonic 5.20 +.15 +14.8 HarrisCorp162.66 -2.86 +53.9 Harsco 28.70 -.45 -9.8 HartfdFn 50.76 +.18 -2.2 HawaiiEl 35.37 +.28 -16.8 HlthCSvc 43.85 +.52 -10.7 HlthcreTr 26.84 +.07 -23.4 HeclaM 3.04 ... -100.0 HeliosM rs .01 +.00 +31.3 Hersha rs 22.85 +.16 -8.9 Hershey 103.45 +.7 9 -16.6 HertzGl 18.44 -.78 +46.2 Hess 69.38 -.04 +17.5 HP Ent n 16.87 +.23 +13.6 Hi-Crush 12.15 ... +1.2 HighPtRs 5.19 -.26 -17.1 HilltopH 20.99 +.47 +1.5 Hilton 81.08 +.65 -39.7 HimaxTch 6.28 +.06 -70.9 Histogenics .60 +.04 +28.7 HollyFront 65.94 +.44 +11.4 HomeDp 211.06 -.62 -10.2 Honda 30.60 +.32 +8.6 HonwllIntl 166.54 +.74 -6.6 HopeBcp 17.05 +.32 +9.5 Hormel s 39.86 +.20 -3.4 HospPT 28.84 +.28 +6.9 HostHotls 21.22 +.08 +4.5 HuanPwr 26.13 -.39 +.4 Hubbell 135.86 +.83 +36.1 Humana 337.66 +1.86 +9.8 HuntBncsh 15.98 +.26 +6.1 HuntgtnIng250.05 -1.98 -12.2 Huntsmn 29.22 +.39 -32.8 IAMGld g 3.92 +.01 +54.8 IdexxLab s242.02 +1.12 -26.1 ING 13.65 +.46 +76.4 IQIYI n 27.43 -.29 +3.5 iShSelDiv 101.98 +.36 +11.7 iShNsdBio s119.29+1.63 +2.0 iShCorHiDv 91.93 +.71 -2.5 iShUSPfd 37.10 +.02 +8.0 Idacorp 98.69 +.30 -11.3 ITW 147.99 +1.25+44.1 ImunoGn 9.24 +.42 +10.3 IndBkMI 24.65 +.40 +115.0 IndiaGCap 2.15 +.46 +15.3 Infinera 7.30 +.16 +16.0 IngerRd 103.44 +.47 -25.1 Ingredion 104.72 +.85 -97.5 Inpixon rs .16 +.01 +58.5 IntgDv 47.11 -.09 +2.3 Intel 47.20 +1.05 +569.6 Intelsat 22.70 +.54 +103.4 InterceptP 118.85 -.51 +10.1 IntcntlExc s 77.68 +.10 -1.5 IBM 151.15 +2.09 -8.3 IntFlav 139.91 +2.40 -26.2 IntlGmeT n 19.56 -.63 -5.8 IntPap 54.58 +.36 +61.8 IntrpDia rs 1.65 -.03 +12.5 Interpublic 22.67 +.31 -21.7 Intersectns 1.77 +.03 +53.8 IntSurg s 561.18 +4.71 -33.2 Invesco 24.41 +.12 -8.8 InvestBncp 12.66 +.02 +86.0 Invitae n 16.89 +.77 +.3 InvitHm n 23.65 +.23 +1.0 IonisPhm 50.80 +.82 -5.8 IronMtn 35.53 +.93 J-K-L+10.9 JPMorgCh118.63 +1.01 +13.3 Jabil 29.75 +.42 +16.3 JacobsEng 76.74 -.07 +10.6 JkksPac 2.60 +.05 -10.5 JeffrFn 23.70 +.48 -10.9 JetBlue 19.91 +.02 +1.6 JohnJn 141.98 +1.52 -1.9 JohnContl n37.37 +.37 +3.7 JnprNtwk 29.56 +.36 -21.2 KB Home 25.18 -.57 +4.0 KBR Inc 20.63 +.64 +17.2 KKR 24.68 ... -1.1 KLA Tnc 103.92 +1.47 +33.7 KLX 62.68 +.07 -16.9 KandiTech 5.65 +.70 +12.7 KC Southn118.59 +.81 + 7.1 Kellogg 72.80 +.40 -32.5 KeryxBio 3.14 +.18 +53.3 KeurDrPep 23.65 +.09 +2.9 Keycorp 20.75 +.58 +55.9 Keysight 64.86 -.07 -3.2 KimbClk 116.77 +.62 -7.4 Kimco 16.80 +.17 -.2 KindMorg 18.04 -.22 -30.3 Kinross g 3.01 -.02 +17.5 KirklLak n 18.05 -.02 -17.2 KnSwftT rs 36.18 -.32 +41.9 Kohls 76.95 -2.57 +38.0 KosmosEn 9.45 +.09 -26.0 KraftHnz n 57.57 +.68 +30.5 KratosDef 13.82 -.15 +6.3 Kroger s 29.18 +.3 0 +4.3 Kulicke 25.37 +.28 -50.4 L Brands 29.88 +.20 +6.3 L-3 Tch 210.36 -4.62 -18.8 LKQ Corp 33.02 +.60 +2.3 LTC Prp 44.54 +.44 -15.6 LamResrch155.28 +2.09 +17.1 LambWst n 66.13 +.87 +18.4 Landstar 123.30 -.40 -76.3 Lannett 5.50 +.65 -18.1 LaredoPet 8.69 +.04 -12.3 LVSands 60.97 +.02 +22.8 LaSalleH 34.47 +.45 -3.6 LeggPlat 46.02 -.08 +6.5 LeidosHld 68.75 +.31 -12.6 LendingClb 3.61 ... -19.8 LennarA 50.72 -.67 +7.9 LbtyASE 6.80 +.04 -16.5 LibtyGlobC 28.25 +.64 +.8 LibtProp 43.34 +.86 +5.9 LincElec 97.00 +.89 -8.8 LincNat 70.14 +.81 +204.6 LiqTech 1.73 +.21 +23.1 LiveNatn 52.39 -.34 +3.8 LockhdM 333.13 -6.17 +4.3 Loews 52.16 +.36 -55.8 LomaNeg n10.18 +1.88 +9.0 LaPac 28.62 -.38 +25.6 Lowes 116.70 +.44 +29.1 Lumentm n 63.15 +2.90 -5.3 LyonBas A104.49 +1.78 M-N-0 +1.1 M&T Bk 172.88 +.86 +53.8 MBIA 11.26 +.32 -.4 MDC 31.74 -.18 -1.9 MDU Res 26.37 +.04 -4.3 MFA Fncl 7.58 +.01 -7.2 MGIC Inv 13.09 +.09 -14.6 MGM Rsts 28.53 +.16 -.1 MPLX LP 35.44 +.57 -8.0 MVC Cap 9.72 -.02 -26.9 Macquarie 46.90 +.40 +39.7 Macys 35.18 -.37 -.2 Magna g s 56.53 +2.09 -97.0 MagneG rs .14 -.00 +31.9 Mallinckdt 29.76 +.08 -27.6 MannKd rs 1.68 -.04 -10.9 Manulife g 18.59 +.12 +27.3 MarathnO 21.55 -.21 +24.2 MarathPt s 81.93 +1.39 -2.6 MAR 132.18 +.95 +4.5 MarshM 85.07 -.23 -19.6 MartinMid 11.25 -.10 -12.2 MarvellTch 18.85 +.40 -12.1 Masco 38.61 -.12 -6.6 Mastec 45.70 +2.40 +46.3 MasterCrd 221.39 +3.20 +83.1 Match n 57.33 -1.92 +8.0 Mattel 16.61 -.01 +14.0 MaximIntg 59.58 +1.45 -4.1 McClatch rs 8.56 +.06 +27.7 McCorm 130.10 +.21 -6.6 McDnlds 160.79 +1.61 -12.9 McKesson135.85 + 1.58 -14.0 McEwenM 1.96 +.02 +6.7 MedProp 14.71 +.18 -24.1 MedleyCap 3.96 +.01 +20.7 Medtrnic 97.48 +1.02 +25.8 Merck 70.78 +.80 -6.2 MercGn 50.12 -.25 -18.8 Meredith 53.60 +.40 -10.8 Meritor 20.93 +.83 -4.2 MetLife 48.42 +.70 -32.0 Michaels 16.44 +.15 -5.1 Microchp 83.38 +2.01 +12.0 MicronT 46.06 +1.00 +32.8 Microsoft 113.57 +1.87 -29.4 Microvisn 1.15 +.05 -5.5 Middleby 127.50 +1.65 +19.2 MdsxWatr 47.57 +.20 +2.6 MHowHiInc 12.80 -.03 -50.8 MiMedx 6.20 +.70 -11.8 MitsuUFJ 6.41 +.10 -42.2 MolecTemp 5.79 -.46 -20.9 MolsCoorB 64.92 +.64 +2.5 Mondelez 43.87 +.43 -4.6 MonstrBv s 60.38 +1.06 -4.1 Moog A 83.29 +.33 -4.9 MorgStan 49.88 +.78 +25.9 Mosaic 32.31 +.51 +39.6 MotrlaSolu126.09 +1.56 +2.4 MurphO 31.79 -.16 +108.3 MySize n 1.35 +.37 -8.5 Mylan NV 38.73 +.49 -13.9 NCR Corp 29.26 +.42 -7.5 NIC Inc 15.35 +1.00+1085.1NII Hldg n 5.03 +.79+25.8 NRG Egy 35.83 +.25 -19.8 NXP Semi 93.89 +1.71 -7.9 Nabors 6.29 +.02 +2.7 NatFuGas 56.42 +.34 -10.8 NatGrid 52.45 +1.09 +.4 NtHlthInv 75.66 +.50 +19.1 NOilVarco 42.90 -1.55 +27.2 NatPresto 126.55 +2.00 +8.3 Navient 14.43 +.12 -2.1 NektarTh 58.44 +1.75 +46.7 Neogen s 90.43 -.79 -95.3 Neovasc g .03 +.00 +100.0 NeptuneT g 4.72 +.01 +54.3 NetApp 85.36 +1 .37 +90.3 Netflix s 365.36 -1.60 +41.6 Netlist h .44 +.02 +261.8 NewAgeB n 7.85 +3.48 -69.6 NwGold g 1.00 -.10 +14.9 NJ Rscs s 46.20 +.44 -5.3 NewMedia 15.89 +.27 -22.2 NewOriEd 73.11 +1.42 +1.1 NewResid 18.07 -.02 -15.7 NY CmtyB 10.98 +.22 +1.6 NYMtgTr 6.27 +.03 +25.4 NY Times 23.20 +.70 -28.8 NewellRub 22.00 +.36 -9.8 NewfldExp 28.44 -.47 -16.0 NewmtM 31.50 -.02 -22.1 NewsCpA 12.62 +.10 +32.6 Nexeo S ol 12.07 +.34 +8.4 NextEraEn169.27 +.10 -1.7 NiSource s 25.23 -.31 -25.2 Nielsen plc 27.21 -.35 +36.5 NikeB s 85.37 +.94 +44.0 NobleCorp 6.51 +.21 +3.9 NobleEngy 30.27 -.51 +18.5 NokiaCp 5.52 +.06 -13.4 NordicAm 2.13 +.08 +28.8 Nordstrm 61.03 -3.11 +27.2 NorflkSo 184.28 -1.40 +75.1 NthnO&G 3.59 +.05 -1.8 NorthropG 301.41 -10.85 +8.3 NwstBcsh 18.12 +.19 +15.8 NwstNG 69.10 +1.00 +2.4 Novartis 85.97 +1.07 +18.5 Novavax 1.47 +.04 -11.5 NovoNord 47.50 +.50 +143.6 NovoCure n49.20 -2.80 +22.9 NuSkin 83.85 +.66 +4.4 NuanceCm 17.07 +.28 +1.3 Nucor 64.41 -.43 +36.1 Nutanix n 48.01 +1.34 +11.4 Nutrien n 57.82 -.80 -8.9 NuvDivA 12.81 -.02 -13.0 Nv AMT-Fr 15.02 +.14 -11.0 NvPfdInco 9.20 -.05 +1.3 NuvEqtP 14.44 +.09 +37.6 Nvidia 266.28 -5.70 +16.8 NxStageMd28.30 +.10 +11.1 OGE Engy 36.56 +.29 +2.7 OaktrSpL 5.02 ... +2 .9 OaktStInco 8.64 +.03 +51.8 OasisPet 12.77 -.12 +7.6 OcciPet 79.23 -.15 +20.8 vjOceanR rs32.37 +.40 +9.3 OceanFst 28.68 +.15 -7.1 OfficeDpt 3.29 +.01 +177.2 Okta n 71.00 +1.16 +17.8 OldNBcp 20.55 +.25 +7.2 OldRepub 22.93 +.21 -21.8 Olin 27.83 +.28 +19.1 OmegaHlt 32.81 +.30 -4.4 Omnicom 69.64 +.66 -6.9 OnSmcnd 19.50 +.38 +28.4 ONEOK 68.61 -.91 -11.8 OpkoHlth 4.32 -.12 +6.7 Oracle 50.43 +1.00 +21.5 Orbot ch 61.04 +.39 -11.2 Organovo 1.19 +.03 -1.2 OrthoMed 54.07 +.66 -16.0 OshkoshCp76.37 +.87 +6.4 OtterTail 47.30 +.25 -8.6 OwensMin 17.25 +.10 P-Q-R+33.7 PBF Engy 47.38 +.03 -10.6 PDL Bio 2.45 +.08 +4.7 PG&E Cp 46.92 +.21 +30.0 PGT Inc 21.90 +.30 +.1 PNC 144.46 +2.93 -2.5 PNM Res 39.45 +.55 -14.8 POSCO 66.56 -.45 -.8 PPG s 115.92 +.87 -4.5 PPL Corp 29.55 -.11 +1.9 Paccar 72.41 +1.09 -1.9 PacPreBc 39.25 +.30 -8.4 Pagsegur n 29.05 +.63 +58.7 PaloAltNet230.01 +.99 +94.8 Pandora 9.39 -.03 -2.2 ParamtGp 15.50 +.19 ... ParkDrl rs 3.26 -.01 -4 .5 ParkerHan190.51 +.03 -3.0 ParsleyEn 28.55 -.24 +2.5 PartyCity n 14.30 +.05 -29.6 Patterson 25.44 +.26 -22.3 PattUTI 17.89 ... +9.8 Paychex 74.76 +.77 +23.1 PayPal n 90.60 +1.29 +6.3 PeabodyE n41.84 -1.29 -1.0 Pebblebrk 36.80 +.73 -7.4 Pembina g 33.49 -.04 +3.9 PnnNtGm 32.56 +.36 +10.0 PennantPk 7.60 +.07 -36.7 Penney 2.00 ... +9.6 Penske 52.46 +.84 -36.6 Pentair 44.77 -.32 -3.7 PeopUtdF 18. 00 +.24 -3.9 PepsiCo 115.22 +1.45 +32.1 PerkElm 96.58 +.25 -15.2 Perrigo 73.90 +.57 +20.8 Pfizer 43.75 +.49 -21.9 PhilipMor 82.55 +1.64 +22.3 PhilipsNV 46.24 +.70 +9.1 Phillips66 110.33 +.97 +1.6 PimIncStr2 10.60 +.09 -7.7 Pinduodou n24.65+1.65 -6.7 PinWst 79.47 +.44 -.8 PioNtrl 171.39 -2.61 -32.8 PitnyBw 7.51 +.13 +26.4 PivotSft n 19.88 +.38 +20.7 PlainsAAP 24.92 +.13 +30.4 PlatfmSpc 12.94 +.28 -38. 2 PlatGpM rs .19 +.01 -18.2 PlugPowr h 1.93 +.04 -13.3 Polaris 107.50 -1.63 +3.3 PolyOne 44.95 +.71 +7.5 Praxair 166.21 +1.84 -28.6 Pretium g 8.15 +.14 -15.8 PrinFncl 59.39 +.59 -16.0 ProAssur 48.00 +.15 +4.4 ProLogis 67.36 +1.41 -7.1 ProctGam 85.36 +1.36 +10.4 PrognicsPh 6.57 +.15 +25.7 ProgsvCp 70.78 +.90 +9.6 ProspctCap 7.39 -.02 -9.2 Protalix .60 -.01 -9.3 Prudentl 104.23 +1.39 +1.3 PSEG 52. 19 +.28 -1.9 PubStrg 205.02 +.92 -20.6 PulteGrp 26.39 -.30 +73.7 PureStrg n 27.55 -.28 -5.3 PMMI 7.02 +.03 +14.3 QEP Res 10.94 +.04 +16.5 Qualcom 74.60 +.54 -55.8 Qudian n 5.54 +.03 +9.6 QstDiag 107.93 +.40 -7.6 QuratRet A 22.56 +.44 -42.0 Qutoutiao n 9.27 -.22 -39.4 RPC 15.46 +.08 +31.3 RLauren 136.12 +1.99 +4.5 RangeRs 17.82 +.63 +36.0 RavenInds 46.70 +.35 +7.2 RJamesFn 95.50 +1.73 +8.7 Rayonier 34 .38 +.59 +7.4 Raytheon 200.81 -4.36 -99.8 ReShape rs .04 +.00 -22.3 Realogy 20.60 +.59 +.4 RltyInco 57.27 +.62 +11.4 RedHat 133.81 -9.35 +10.2 RedwdTr 16.33 -.01 +3.0 Regenrn 387.25 +3.55 +12.8 RegionsFn 19.49 +.33 +2.3 RelStlAl 87.78 +.05 +56.6 Replgn 56.83 -.85 -1.5 RestBrnds 60.55 +1.13 -6.3 RetailOpp 18.70 +.18 +22.4 Rexnord 31.85 +.33 -14.4 RigelPh 3.32 -.27 -33.0 RiteAid 1.32 -.01 +.3 RockwlAut19 6.95 +2.32 +4.6 RockColl 141.84 +.76 -9.1 Rogers 147.11 +3.64 +40.7 Roku n 72.86 +2.25 +19.6 Roper 309.78 +.88 +20.2 RossStrs s 96.43 -.52 -13.0 BedBath 19.13 +.15 +1.1 Bemis 48.30 +.29 +11.8 BerkH B 221.68 +.73 +16.2 BestBuy 79.56 +1.82 -26.2 BigLots 41.42 +.42 +48.9 Biocryst 7.31 -.02 +7.1 Biogen 341.24 +2.33 +87.3 BioPhrmX .21 -.01 -2.1 BlkHillsCp 58.86 +.58 -7.4 BlackBerry 10.34 +.13 +12.0 BlkHlthSci 40.88 +.05 -12.8 BlkMuniast 13.05 -.02 +18.0 Blackstone 37.78 +.28 -1.8 BlockHR 25.74 +.38 -53.6 BlueAprn n 1.87 +.19 +24.6 Boeing 367.46 +2.24+12.1 BookingHl 1947.74 +20.96+30.4 BoozAllnH 49.73 -.38 -10.4 BorgWarn 45.78 +.65 +54.3 BostBeer 294.95 +3.25 +52.6 BostonSci 37.82 +.33 +13.3 Box Inc n 23.92 +.37 -1.7 BoydGm 34.46 +1.09 -19.0 BrigStrat 20.54 -.12 -21.1 BrghtFn n 46.24 +1.95 +25.5 Brinker 48. 73 -.22 +.8 BrMySq 61.75 +.95 -29.7 BritATob s 47.07 +.21 -6.2 BrixmorP 17.51 +.12 -4.7 BroadcInc 244.93 +3.14 -1.4 Brookdale 9.56 +.17 -.2 BrkfdAs g s 43.46 +.97 -12.8 BrkfInfra s 39.08 -.37 -7.4 BrkfldPrp 20.52 +.35 -1.4 BrkfldPr A n20.51 +.35 ... BrownFB s 49.29 +.87 -4.7 BrukerCp 32.71 -2.18 +23.0 Brunswick 67.93 -1.29 -27.0 Buckeye 36.17 -.10 -1.3 BungeLt 66.18 +.94 +32.3 CA Inc 44.02 -.08 -24.0 CBL Asc 4.30 +.15 -3.9 CBS B 56.70 +.73 +25.3 CF Inds s 53.31 +.18 +3.8 CMS Eng 49.11 +.14 -7.7 CNH Indl 12.37 +.16 +.5 CNX Resc 14.70 -.10 +108.6 CRISPR n 48.99 -2.90 +32.8 CSX 73.05 -.94 +10.6 CVR Rfng 18.30 +.45 +9.5 CVS Health79.39 +.43 -19.9 CabotO&G 22.90 +.64 +2.0 CadencB n 27.67 +.84 -13.4 CaesarsEnt 10.95 ... +12.7 Cal-Maine 50.10 +.75 +12.8 CalaCvHi 13.37 +.05 +5.3 CalAmp 22.57 +.38 -9.6 CalifWtr 41.00 +.20 -4.4 CallonPet 11.62 -.18 -14.3 CalumetSp 6.60 +.35 +1.8 CamdenPT 93.69 +.63 +8.1 Cameco g 9.98 +.30 -16.2 CampSp 40.32 +.18 -51.8 CampWrl n 21.56 -.03 -1.0 CIBC g 96.45 +.89 +6.8 CdnNR gs 88.11 +1.96 -9.4 CdnNRs gs 32.38 -.48 +1.7 CanopyGr n52.40 +3.05 -.3 CapOne 99.26 +.30 -33.7 CapSenL 8.95 +.11 -6.7 CapsteadM 8.07 +.01 +33.8 CpstnTur rs 1.03 +.06 +95.4 CaraThera 2 3.92 +1.72 -10.0 CardnlHlth 55.17 +1.23 +22.3 CarMax 78.45 -.12 +.9 Carnival 66.94 +.73 +16.6 CarpTech 59.47 -.15 +18.5 Carrizo 25.22 -.01 -1.0 Caterpillar 156.00 +3.24 -20.6 CedarF 51.58 -.76 +5.1 Celestic g 11.01 -.52 -15.4 Celgene 88.30 +.92 +.8 CenovusE 9.20 -.02 +3.4 CntRsDvA 20.48 -.75 -1.3 CenterPnt 28.00 +.09 +20.0 CntrStBk 30.87 +.70 -33.2 CentAl 13.12 +.26 +35.3 CntryLink 22.57 -.17 +6.1 ChemFinl 56.73 +1.75 -17.0 Chemours n41.55 +1.01 +26.3 CheniereEn68.01 +.71 +11.4 ChesEng 4.41 +.11 -4.6 Chevron 119.42 -.09 -2.9 Chicos 8.56 +.09 -37.0 ChinaSoAir 32.67 +.21 +66.1 Chipotle 480.10 -10.50 +18.9 ChurchDwt s59.66 +.67 +48.1 CienaCorp 30.99 +.64 -.9 Cigna 201.33 +2.14 -25.9 Cimarex 90.44 -2.43 +5.3 CinnFin 78.97 +.39 -22.4 Cirrus 40.26 +1.74 +24.6 Cisco 47.73 +.45 +.5 Citigroup 74.79 +1.07 -2.3 CitizFincl 41.03 +.61 +25.5 CitrixSy s 110.44 -.47 +32.5 CleanEngy 2.69 +.14 +5.6 ClearwEn C19.95 +.15 +69.5 ClevCliffs 12.22 +.11 +2.1 Clorox 151.88 +1.22 +1.7 CocaCola 46.64 +.68 +15.4 CocaCEur n46.00 +.31 -23.3 Coeur 5.75 +.03 +8.7 CognizTch 77.17 +1.07 -2.5 CohStQIR 12.33 ... -3.0 CohStSelPf 27.38 +.20 -8.8 ColgPalm 68.79 +.86 -45.6 ColonCap 6.21 +.06 -5.2 Comcast s 37.81 +.49 +9.1 C omerica 94.69 +.83 -19.3 CommScpe30.53 +.44 -15.7 CmtyHlt 3.59 +.19 +6.1 CmpTask 5.41 +.08 +48.4 Comtech 32.83 -.06 -1.3 ConAgra 37.18 +.16 +19.9 ConatusPh 5.54 +.82 -4.9 ConchoRes142.93 -2.14 +37.7 Conduent n 22.26 -.34 +19.5 ConnWtrSv 68.60 -.01 +37.3 ConocoPhil 75.36 -.17 +10.4 ConsolCom13.46 +.29 -7.7 ConEd 78.44 +.12 -4.4 ConstellA 218.57 +3.40 +16.6 ContlRescs 61.75 -1.06 +46.1 CoolHl rs 10.50 +3.65 -13.9 CooperTire 30.45 +.10 +30.0 Copart s 56.13 +.55 +12.0 CorbusPhm 7.95 +2.78 +61.2 CorOnDem 56.94 +.96 +12.9 Corning 36.13 +.88 +3.2 CorpOffP 30.12 +.39 +25.7 Costco 233.92 +.07 -34.6 Coty 13.01 +.35 -1.7 CousPrp 9.09 +.19 A-B-C+14.1 ADT Inc n 8.92 +.55 +27.5 AES Corp 13.81 +.22 ... AFLAC s 47.89 +.21 -7.0 AGNC Inv 18.77 +.06 -14.3 AK Steel 4.85 +.06 -14.0 AT&T Inc 33.44 +.07 +28.8 AV Homes 21.45 +.05 +5.4 AXA EqH n 22.55 +.06 +20.5 AbbottLab 68.79 +.29 -4.2 AbbVie 92.68 +1.66 +15.4 AberFitc 20.12 +.28 +10.3 AcadiaHlt 36.00 +.89 -36.5 AcadiaPh 19.11 +4.01 -15.5 AccelrDiag 22.15 +.05 +13.7 Accenture 174.13 +.99 -9.3 Accu ray 3.90 ... +27.4 ActivsBliz 80.65 +1.07 +82.4 Acxiom 50.27 +2.08 -44.7 Adient n 43.52 +.85 +52.0 AdobeSy 266.34 +1.46 -21.8 AdvEnId 52.79 +.20 +203.3 AMD 31.18 -.03 -11.1 Aecom 33.01 +.27 +2.2 Aegon 6.44 +.15 +92.7 AeroViron108.24 -6.23 +13.8 Aetna 205.20 -.47 +12.5 AeviGeno 1.35 ... +234.6 AffimedNV 4.35 -.35 +6.2 Agilent 71.13 +1.57 -23.9 Agnico g 35.15 +.26 -9.6 Aircastle 21.14 +.12 +86.6 AkersBios .25 +.00 -28.3 AlamosGld 4.67 +.05 -37.3 AlaskCom 1.68 +.03 -16.6 Albemarle 106.60 +1.11 -20.3 Alcoa Cp 42.93 +.30 +4.2 Alexion lf 124.61 +2.64 -3.8 Alibaba 165.88 +3.25 +18.1 AllegTch 28.51 +.32 -17.9 AllegiantT 127.05 -.75 +17.7 Allergan 192.51 +4.48 +2.4 Allete 76.11 +1.26 -1.8 AllnceRes 19.35 -.05 +22.4 AlliBern 30.65 +.10 +1.2 AlliantEg s 43.12 +.28 +23.0 AllisonTrn 52.98 +1.08 -2.6 Allstate 102. 03 +.33 -5.4 AllyFincl 27.58 +.36 -25.1 AlnylamP 95.21 +.39+13.4 Alphabet C1186.87 +15.78 +13.1 Alphabet A1191.57 +17.30 -7.2 AlpTotDiv 8.79 ... -2.1 Altaba 68.35 +1.26 +.7 Altice n 19.21 +.25 -12.8 Altria 62.26 +.42 +66.3 Amazon 1944.30+17.88 -35.8 Ambarella 37.73 +1.25 -92.7 Amedica rs .24 -.03 +8.7 Ameren 64.13 +.22 -4.5 AFMulti 5.78 +.03 -3.4 AMovilL 16.56 +.01 -19.5 AmAirlines 41.89 +.29 +11. 2 AmAxle 18.94 +.70 +26.6 AEagleOut 23.80 +.04 -3.4 AEP 71.08 +.10 +11.9 AmExp 111.11 +1.01 +3.8 AHm4Rent 22.67 +.26 -8.8 AmIntlGrp 54.32 +.43 +2.3 AmStsWtr 59.25 +.39 -3.3 AmWtrWks 88.43 +.85 -12.7 Amerigas 40.37 -.02 -11.8 Ameriprise149.42 +.99 -.8 AmeriBrgn 91.06 +1.67 +12.3 Ametek 81.38 +.42 +17.9 Amgen 205.10 +1.90 -12.3 AmicusTh 12.62 +.81 +9.4 Amphenol 96.06 +.69 +19.1 Anadarko 63.86 -.90 + 6.8 AnalogDev 95.10 +2.52 +33.4 Andeavor 152.56 +2.30 -14.2 AnglogldA 8.74 +.02 -17.6 ABInBev 91.93 +2.00 -13.3 Annaly 10.31 +.03 +4.2 AnteroRes 19.79 -.15 +21.8 Anthem 274.12 +2.27 -12.9 Anworth 4.74 +.01 +8.2 Apache 45.67 -1.13 -.9 ApolloInv 5.61 +.04 +30.0 Apple Inc 220.03 +1.66 -22.9 ApldMatl 39.39 +.35 -13.1 ApldOptoel32.87 +1.69 +5.8 Aptiv 89.77 +2.47 -5.4 AquaAm 37.12 +.26 +33.9 ArborRT 11. 57 -.14 +31.7 ArcBest 47.10 +.40 +.2 ArcelorM rs 32.38 +1.25 +25.6 ArchDan 50.33 +.39 -17.1 Arconic 22.60 -.22 +9.9 AresCap 17.27 +.13 +14.8 AresMgmt 22.95 -.05 +15.9 AristaNetw273.05 +2.85 +16.3 ArrayBio 14.89 +.12 -2.8 ArrowEl 78.15 +.70 -79.5 AscentCap 2.35 +1.28 +20.9 Ashland 86.10 +.84 +8.7 AstraZen s 37.72 +.42 +10.9 AtHomGr n 33.69 +.68 +8.6 ATMOS 93.31 +.60 +46.2 Autodesk 153.23 +4.83 +27.0 AutoD ata 148.88 +1.91 +3.6 AVEO Ph h 2.89 +.02 -2.0 AveryD 112.58 +.96 -21.7 AvisBudg 34.34 +.30 -.3 Avista 51.33 -.15 +11.6 Avon 2.40 +.08 -6.2 Axalta 30.35 +.43 -92.4 AytuBioS rs 3.40 +.40 -12.2 B&G Foods 30.85 +.65 -26.8 B2gold g 2.27 +.01 +3.7 BB&T Cp 51.57 +.60 -15.4 BCE g 40.61 +.48 -21.9 BGC Ptrs 11.80 -.01 +7.1 BHPBil plc 43.16 +.95 +6.0 BP PLC 44.57 +.59 +62.7 BP Pru 32.70 -.10 -1.5 Baidu 230.62 +4.21 +2.6 BakHuGE n32.46 -.41 +44.4 Balchem 116.38 -.04 +17.3 BallCorp s 44.39 +.16 +3.2 BallardPw 4.55 +.36 +5.7 BkofAm 31.19 +.19 +4.2 BkMont g 83.41 +.32 -1.0 BkNYMel 53.33 +.90 -6.8 BkNova g 60.15 +.74 -16.4 BarnesNob 5.60 +.10 -26.6 BarrickG 10.62 +.02 +20.4 BauschHl 25.01 +.94 +20.2 Baxter s 77.69 +.05 -10.0 BaytexE g 2.70 -.08 -37.2 BeazerHm 12.06 -.02 +22.3 BectDck 261.89 +1.85YTD Name Last Chg Money & Markets 2,500 2,600 2,700 2,800 2,900 3,000 MS AMJJA 2,840 2,900 2,960 S&P 500Close: 2,930.75 Change: 22.80 (0.8%) 10 DAYS 6,800 7,200 7,600 8,000 8,400 MS AMJJA 7,840 7,960 8,080 Nasdaq compositeClose: 8,028.23 Change: 78.19 (1.0%) 10 DAYSAdvanced 1907 Declined 898 New Highs 79 New Lows 79 Vol. (in mil.) 3,283 Pvs. Volume 3,181 2,211 2,073 2112 768 82 47 NYSE NASDDOW 26697.49 26519.39 26656.98 +251.22 +0.95% s s s +7.84% DOW Trans. 11596.59 11507.16 11517.38 +3.72 +0.03% s s s +8.53% DOW Util. 725.39 715.44 724.76 +1.73 +0.24% t t s +0.19% NYSE Comp. 13238.75 13173.71 13225.11 +103.14 +0.79% s s s +3.25% NASDAQ 8039.06 7986.40 8028.23 + 78.19 +0.98% s s s +16.29% S&P 500 2934.80 2919.73 2930.75 +22.80 +0.78% s s s +9.62% S&P 400 2046.54 2034.69 2045.20 +14.94 +0.74% s s s +7.61% Russell 2000 1720.21 1704.71 1720.18 +17.25 +1.01% s s s +12.03% Toronto TSX 16225.34 16147.05 16214.75 +64.83 +0.40% s t t +0.03%HIGH LOW CLOSE CHG %CHG WK MO QTR YTD Stocks Recap Combined StocksFrom the New York Stock Exchange and the Nasdaq. Interest ratesThe yield on the 10-year Treasury note slipped to 3.07 percent Thursday. Yields affect interest rates on mortgages and other l 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 2.16 2.16 ... 1.04 6-month T-bill 2.37 2.36 +0.01 1.19 52-wk T-bill 2.57 2.56 +0.01 1.31 2-year T-note 2.79 2.81 -0.02 1.44 5-year T-note 2.96 2.95 +0.01 1.88 7-year T-note 3.03 3.04 -0.01 2.11 10-year T-note 3.07 3.08 -0.01 2.27 30-year T-bond 3.21 3.23 -0.02 2.81 NET 1YR BONDS LAST PVS CHG AGO Barclays Glob Agg Bd 2.15 2.13 +0.02 1.58 Barclays USAggregate 3.49 3.46 +0.03 2.51 Barclays US Corp 4.10 4.08 +0.02 3.14 Barclays US High Yield 6.24 6.22 +0.02 5.49 Moodys AAA Corp Idx 4.04 4.02 +0.02 3.67 10-Yr. TIPS .91 0.91 ... .41Commodities U.S. crude oil prices fell 0.4 percent while natural gas prices rose more than 2 percent. Wholesale gasoline was slightly lower. Gold and silver prices both edged slightly higher.Crude Oil (bbl) 70.77 71.12 -0.49 +17.1 Ethanol (gal) 1.26 1.25 +0.56 -5.0 Heating Oil (gal) 2.23 2.25 -0.83 +7.4 Natural Gas (mm btu) 2.98 2.91 +2.34 +0.8 Unleaded Gas (gal) 2.01 2.02 -0.30 +12.0 FUELS CLOSEPVS %CHG%YTD Gold (oz) 1206.20 1202.20 +0.33 -7.7 Silver (oz) 14.22 14.19 +0.18 -16.7 Platinum (oz) 834.20 821.90 +1.50 -10.7 Copper (lb) 2.72 2.71 +0.41 -17.0 Palladium (oz) 1066.80 1053.40 +1.27 -0.7 METALS CLOSEPVS %CHG%YTD Cattle (lb) 1.12 1.13 -0.57 -8.6 Coffee (lb) 1.00 0.97 +3.15 -21.0 Corn (bu) 3.53 3.46 +1.95 +0.5 Cotton (lb) 0.79 0.80 -0.70 +0.6 Lumber (1,000 bd ft) 345.00 347.20 -0.63 -23.0 Orange Juice (lb) 1.47 1.47 +0.55 +8.4 Soybeans (bu) 8.50 8.30 +2.44 -10.7 Wheat (bu) 5.24 5.23 +0.29 +22.7 AGRICULTURE CLOSE PVS %CHG%YTD USD per British Pound1.3268 +.0123 +.93% 1.3475 Canadian Dollar 1.2912 -.0006 -.05% 1.2357 USD per Euro 1.1776 +.0102 +.87% 1.1885 Japanese Yen 112.48 +.21 +.19% 112.38 Mexican Peso 18.8180 +.0431 +.23% 17.8193 1YR MAJORS CLOSE CHG %CHGAGO Israeli Shekel 3.5746 +.0008 +.29% 3.5197 Norwegian Krone 8.1465 +.0001 +.08% 7.8770 South African Rand 14.2835 +.0017 +2.43% 13.3518 Swedish Kro na 8.7785 +.0012 +1.05% 8.0224 Swiss Franc .9594 +.0082 +.79% .9706 EUROPE/AFRICA/MIDDLE EAST Australian Dollar 1.3717 -.0045 -.33% 1.2488 Chinese Yuan 6.8449 -.0037 -.05% 6.5742 Hong Kong Dollar 7.8425 -.0025 -.03% 7.8013 Indian Rupee 71.736 -.263 -.37% 64.560 Singapore Dollar 1.3648 -.0042 -.31% 1.3502 South Korean Won 1117.82 -2.23 -.20% 1133.04 Taiwan Dollar 30.72 -.04 -.13% 30.09 ASIA/PACIFICForeign Exchange The dollar weakened against the euro and British pound but strengthened versus the Japanese yen. The dollar fell versus the Canadian dollar and rose against the Mexican peso.LAST6 MO AGO 1 YR AGO +11.6 Rowan 17.48 +.74 -.7 RoyalBk g 81.06 +.57 +10.8 RylCarb 132.14 +1.60 +.8 RoyDShllB 68.83 +.55 +.2 RoyDShllA 66.82 +.56 -11.2 Ryder 74.76 -.68 S-T-U+15.3 S&T Bcp 45.92 +.62 -12.2 SCANA 34.93 +.02 -1.6 SLGreen 99.34 +.77 +6.2 SLM Cp 12.00 +.20 +41.4 SM Energy 31.22 -.52 +4.1 SRC Eng 8.88 +.11 +36.4 SS&C Tch s55.21 +.10 -9.5 SabnR 40.35 -.55 +11.9 Saia Inc 79.15 -.50 -5.0 StJoe 17.15 +.25 +52.1 Salesforce155.50 +2.60 -2.0 SallyBty 18.38 +.35 -43.6 SJuanB 4.65 -.22 -2.7 SangTher 15.95 +.60 +2.7 Sanofi 44.15 +.25 -8.6 Schlmbrg 61.57 +.34 + 1.4 Schwab 52.07 +.08 -32.8 ScorpioTk 2.05 +.09 +4.4 Sea Ltd n 13.92 +.48 +17.2 SeagateT 49.02 +.93 -64.0 SearsHldgs 1.29 +.07 +21.6 Seaspan 8.21 -.95 +6.9 SempraEn114.32 +.08 -5.6 SenHous 18.08 +.11 +13.8 Senomyx 1.48 +.01 +16.4 ServiceMst 59.68 +.49 +43.7 ServcNow 187.35 +1.35 +16.6 Sherwin 477.98 +2.94 -11.0 ShipFin 13.80 +.10 +18.7 SignetJwlrs 67.13 -.20 +4.9 SimonProp180.11 +.30 -24.8 Sinclair 28 .48 +.05 +30.8 SiriusXM 7.01 +.01 +1.4 SixFlags 67.50 +.18 -29.8 Skechers s 26.58 -1.26 -3.5 SkywksSol 91.61 +2.75 +10.0 SmartFn rs 23.88 +.33 -11.7 Smucker 109.65 +.48 -37.0 SnapInc A n 9.21 +.05 +7.6 SnapOn 187.59 +.49 -1.7 SocCapH n 9.92 +.03 +103.0 SodaStrm 142.82 +.02 +6.7 SolarCap 21.57 +.07 +7.6 SonocoP 57.16 +.19 -30.1 Sonos n 13.92 -.45 +31.5 SonyCp 59.10 +.10 -.2 SourcC 40.67 +.54 +13.7 So JerInd s 35.50 +.39 -10.0 SouthnCo 43.29 -.41 -4.5 SwstAirl 62.50 -.61 +1.1 SwstnEngy 5.64 +.13 +13.6 SpectPh 21.52 +.87 +6.1 SpiritRltC 8.16 +.14 +39.6 Splunk 115.66 +.23 +9.3 Sprint 6.44 +.08 +13.0 Sprouts 27.52 +.28 +149.5 Square n 86.51 +1.71 +209.4 StaarSur 47.95 -.55 -9.3 StanBlkDk 153.83 +2.03 -8.8 StarGas 9.80 +.05 +10.3 StarsGp g 25.70 +1.10 -1.7 Starbucks s56.43 +1.00 +1.9 StarwdPT 21.75 -. 03 -8.2 StateStr 89.57 +1.65 +7.5 StlDynam 46.35 -.85 +6.3 Steelcse 16.15 +.80 +79.3 SteinMart s 2.08 +.02 -6.3 SterlingBc 23.05 +.65 +61.3 StitchFix n 41.66 -5.45 +8.0 StoreCap 28.12 +.38 +12.0 Stryker 173.49 -.04 -4.3 SubPpne 23.18 ... -38.8 SumtMtls n 19.23 +.09 +9.8 SunCmts 101.84 +.86 -11.9 SunHydrl 56.98 +1.86 +5.5 Suncor g 38.74 -.45 -4.3 SunPower 8.07 +.12 +9.8 SunTrst 70.93 +1.25 -.2 SupEnrgy 9.61 -.10 -28.9 SupGpCos s18.99 +.42 -26.2 Symantec lf20.70 +.03 -13.0 Synchrony 33.60 +.21 -.1 SynovusFn 47.89 +.25 +20.7 Sysco 73.29 +.37 +8.8 T-MobileUS69.13 +.78 -12.4 TAL Educ s 26.04 +.49 -38.2 TC PpLn 32.83 -.72 +9.7 TD Ameritr 56.09 -.07 -2.5 TE Connect92.63 +.57 +10.4 TG Thera 9.05 +.10 +43.3 TJX 109.55 +.17 -56.6 TOP Shi rs 1.09 +.08 -38.0 TahoeRes 2.97 +.04 +19.3 TakeTwo 130.95 +. 38 -10.1 TallgELP n 23.13 +.06+1729.7TandmD rs 43.18 +3.23 -13.8 TangerFac 22.86 +.44 +13.8 Tapestry 50.34 -.09 +14.1 TargaRes 55.26 -.74 +33.9 Target 87.38 +.22 -6.8 Taubmn 60.98 +.64 -23.3 TechData h 75.17 +1.45 -.4 Technip 31.20 +.26 -4.2 TeckRes g 25.08 +.39 +116.4 Teladoc n 75.40 -.05 -20.9 Tenneco 46.32 +2.26 +2.2 Teradata 39.31 +.41 -9.8 Teradyn 37.77 +.64 +5.2 TerraNitro 83.96 ... -4.2 Tesla Inc 298.33 -.69 -49.8 Tetraphase 3.16 +.15 +3.9 TexInst 108.49 +1.12 +35.0 TexRdhse 71.12 -.55 -37.2 Textainer 13.50 -.10 +25.1 Textron 70.79 -.93 +11.8 TherapMD 6.75 +.53 +27.7 ThermoFis242.50 +1.44 +4.4 ThomsonR 45.51 +.11 -39.0 Thor Inds 91.95 -13.69 +123.8 3D Sys 19.34 +.23 -8.5 3M Co 215.27 +2.15 +22.2 Tiffany 127.05 +2.32 +687.6 Tilray n 176.35 -37.71 +4.9 Timken 51.55 +2.05 -25.3 TollBros 35.86 -.47 -2.6 Torchmark 88.33 +1.16 +5.5 TorDBk gs 61.82 +.45 +15.8 Total SA 64.03 +.98 -1.7 Toyota 124.95 -.37 +234.7 TransEntx 6.46 -.06 +37.4 TransUn n 75.52 +1.35 +18.3 Transocn 12.63 +.27 -1.1 Travelers 134.15 +1.65 +2.5 Trevena 1.64 +.01 -25.3 TriPointe 13.38 -.51 +3.7 TriContl 27.95 +.10 +.4 TriCntl pf 50.63 -.38 +17.5 TriNetGrp 52.08 ... -.8 Trinity 37.17 +.12 +43.9 TripAdvis 49.60 -.92 -14.8 Tri vago n 5.83 -.02 -7.6 TrueBlue 25.40 +.55 -6.5 TrstNY 8.60 +.10 -44.8 Tuppwre 34.58 +1.27 -35.6 TurqHillRs 2.21 +.01+1009.8TurtleBc rs 20.11 +.92+29.1 21stCFoxA 44.57 -.05 +29.5 21stCFoxB 44.20 -.06 -.4 22ndCentry 2.79 -.02 +259.4 Twilio n 84.83 +1.96 +24.3 Twitter 29.85 +.33 -6.7 TwoHrbI rs 15.17 +.05 +22.7 2U 79.13 +1.21 -23.1 Tyson 62.31 +.75 -9.5 UBS Grp 16.65 +.68 +5.2 UDR 40.51 +.43 +15.5 UGI Corp 54.21 +.45 -1.2 US FdsHl n 31.55 +.13 -39.0 US Silica 19.86 -.64 -41.6 UltraClean 13.49 +.07 -84.4 UltPetro n 1.41 +.08 +38.6 UndrArm s 20.00 +1.24 +36.3 UnAr C wi 18.15 +.87 +8.0 UniFirst 178.15 +2.30 +.4 UnilevNV 56.52 +1.37 +22.3 UnionPac 164.01 +1.21 +24.0 Unit 27.27 +.23 +32.2 UtdContl 89.12 -.23 ... UPS B 119.12 +.87 -.1 UtdRentals171.76 +2.80 +3.3 US Bancrp 55.35 +.43 -15.2 USSteel 29.8 5 ... +11.2 UtdTech 141.85 +1.35 +20.8 UtdhlthGp 266.39 +1.06 +16.9 UnitGrp 20.80 -.01 -1.6 Univar n 30.45 +1.32 +28.1 UnvslCp 67.25 +1.75 -28.1 UnumGrp 39.48 +.33 -1.1 UraniumEn 1.75 +.03 +19.9 UrbanOut 42.05 +.16 V-W-X-Y-Z+24.1 VF Corp 91.86 +.14 +2.5 VICI Pr n 21.42 -.07 +20.2 ValeroE 110.48 +.78 +7.2 VlyNBcp 12.03 +.11 +9.9 VangDivAp112.09 +.72 +5.2 VangTotW 78.12 ... -32.7 VectorGp 14.35 +.30 +9.8 Vectren 71.40 +.07 +86.5 VeevaSys 103.07 -.11 -5.1 Ventas 56.97 -.09 +185.0 Verastem 8.75 -.08 -4.2 Vereit 7.46 +.11 +40.0 Verisign 160.20 +1.11 +1.9 VerizonCm 53.95 +.45 +3.3 ViacomB 31.83 +1.10 +7.8 ViadCo rp 59.70 -.25 +30.3 Viavi 11.39 +.26 +367.2 VikingTh n 18.97 -.68 +30.9 Visa s 149.24 +1.82 +4.3 VishayInt 21.65 +.85 +27.8 VistraEn n 23.42 +.36 -94.5 VitalThera .33 -.00 +22.1 VMware 153.00 +2.25 -29.1 Vodafone 22.62 +.08 +33.5 Vonage 13.58 +.27 +1.3 VoyaFincl 50.10 -.07 -10.4 VulcanM 115.04 +.62 +129.3 W&T Off 7.59 +.06 +47.5 WD 40 174.00 +1.95 +1.1 WEC Engy 67.15 +.19 +60.2 WMIH 1.36 ... -4.2 WP Care y 66.00 +1.14 +30.9 WPX Engy 18.42 -.17 -3.0 WalMart 95.75 +.51 +.4 WalgBoots 72.89 +1.61 +34.0 WarrMet n 26.41 +.21 +2.4 WashPrGp 7.29 +.22 -.9 WREIT 30.85 +.53 +6.3 WsteMInc 91.72 +.51 +2.1 Waters 197.29 +.62 -38.4 WeathfIntl 2.57 +.05 +10.6 WebsterFn 62.10 +.02 +60.0 WtWatch 70.84 +1.55 -9.6 WeinRlt 29.72 +.42 -8.4 WellsFargo 55.55 +.33 +2.8 Welltower 65.57 +.08 +6.5 Wendys Co 17.48 -.01 -3.9 WAstInfSc 11.33 -.03 -24.5 WDigital 60.05 +1.66 -4.7 WstnGasPt 45.84 +.73 -1.5 WstnUnion 18.72 +.12 -15.7 WestpacBk 20.55 +.13 -10.1 WestRck 56.84 +.23 -4.5 Weyerhsr 33.69 +.05 -23.1 WheatPr g 17.01 +.22 -27.1 Whrlpl 122.99 +.02 +80.0 WhitngPet rs47.67 -1.23 -40.9 WLyonHm 17.20 -1.45 -7.3 WmsCos 28.25 +.06 +5.8 WT MCD s 37.34 +.15 +6.9 Woodward 81.83 -.02 -.9 WorldFuel 27.88 +.03 +192.8 WldW Ent 8 9.54 +1.53 +33.3 Worldpay 98.03 +.72 +5.2 Worthgtn 46.34 +.42 -18.6 Wynn 137.31 +1.58 -1.6 XcelEngy 47.35 +.16 -2.3 Xerox rs 28.49 +.21 +17.1 Xilinx 78.97 +1.32 -33.9 YRC Wwde 9.51 -.14 -18.6 Yamana g 2.54 -.02 +.8 Yandex 33.00 +.58 +24.1 Yelp 52.07 +3.30 -12.4 YorkWater 29.70 +.20 +9.0 YumBrnds 88.96 +.41 -12.2 Yum China 35.12 +.31 +13.4 ZTO Exp n 17.97 -.02 -14.4 Zagg 15.80 +.20 -4.6 ZayoGrp 35.09 -.09 +100.9 Zendesk 67.97 +.74 +9.2 ZillowC n 44.67 +.56 +8.3 ZimmerBio130.72 +.88 +3.3 ZionsBcp 52.50 +.42 -22.7 Ziopharm 3.20 +.21 +25.0 Zoetis 90.06 +.98 +11.6 Zuora n 22.99 +.08 -1.0 Zynga 3.96 +.04 Stock Footnotes: g Dividends and earnings in Canadian dollars. h Does not meet continued-listing standards. lf Late filing with SEC. n Stock was a new issue in the last year. rs Stock has undergone a reverse stock split of at least 50% within the past year. rt Right to buy security at a specified price. s Stock has split by at least 20 percent within the last year. wi Trades will be s ettled when the stock is issued. wd When distributed. wt Warrant, allowing a purchase of a stock. un Unit,, including more than one security. vj Company in bankruptcy or receivership, or being reorganized under the bankruptcy law. Appears in front of the name. Stocks in bold are worth at least $5 and changed 5 percent or more in price. Source :The Associated Press.DOW 26,656.98 +251.22 NASDAQ 8,0 28.23 +78.19 S&P 500 2,930.75 +22.80 10-YR T-NOTE 3.07% -.01 30-YR T-BOND 3.21% -.02 CRUDE OIL $70.77 -.35 GOLD $1,206.20 +4.00 EURO $1.1776 +.0102p p p p p p q q q q q q p p p p(Previous and change figures reflect current contract.)

PAGE 29

The Sun | Friday, September 21, 2018 www.yoursun.com E/N/C Page 5 MARMADUKE By Brad Anderson Cryptoquip 2011 by King Features Syndicate Challenger Yesterdays Challenger Answers DEAR DR. ROACH: After many years of various treatments, including allergy shots, food studies and an ear tube, I was recently diagnosed with "semicircular canal dehiscence." Can you explain what this is and the treatment (besides surgery) to relieve the symptoms of inner ear pressure, dizziness and pressure and pulsation in the head? Are there any medications? „ J.D.W. ANSWER: Semicircular canal dehiscence syndrome is an unusual cause of vertigo. Vertigo is sometimes referred to as dizziness, but "dizziness" may refer to both unsteadiness (a feeling that you are going to pass out, which medically is referred to as "presyncope") or true vertigo (a sensation of movement when the person is actually still). The vertigo in semicircular canal dehiscence syndrome is dierent from most other causes of vertigo because it can be provoked by loud noises, coughing or sneezing. It is caused by abnormally thin bone in the semicircular canals, part of the organ of balance in the inner ear. The diagnosis is conrmed by a CT scan of the temporal bone. The only treatment I have read that consistently is eective is surgery. An ear tube is sometimes tried in people who have symptoms with pressure changes. Medications used in some cases of vertigo, such as meclizine (Antivert), usually will make SCDS symptoms worse in the long term. Anti-nausea medications like ondansetron (Zofran) may help if nausea is severe, but have their own side eects. DEAR DR. ROACH: I have a relative with cancer who is about to begin multiple therapeutic interventions. My friends tell me that all cancer treatments are toxic and kill people instead of curing them, and that I should tell my relative to look into other forms of treatment. What do you suggest I do? „ K.C. ANSWER: There are hundreds of dierent types of cancer, and they vary widely in their capacity to grow and damage the individual, and in their response to treatment. For decades, this has meant mostly surgery, chemotherapy and radiation, but now includes newer treatments, including immune therapy. While not all cancers are curable in everybody, every year brings sometimes incremental, sometimes dramatic improvements in life expectancy for individual cancers. Treating some cancers remains dicult, and in many cases the treatments have signicant side eects. Surgery scars may impair function, and chemotherapy can cause symptoms and may permanently aect body systems, as can radiation. It can be hard on a family member observing these treatments, and if his or her loved one nevertheless succumbs eventually to the cancer, it is understandable to think the suering the person went through was in vain. So, while I understand where your friends may be coming from, their well-meaning advice, based on bad experiences possibly a long time ago, might cause your relative with cancer to delay the potentially lifesaving treatments that are available now. A study published in July 2018 showed that people who use alternative medical treatments for cancer are less likely to be cured and have a shorter life expectancy. My advice is that you encourage your relative to nd the most expert cancer treatment available. It's up to your relative to accept the recommendations of the expert, but delaying the best available treatment in order to consider unproven therapies is likely to result in harm.DEAR ABBY: I am 15 years older than my boyfriend, "Spencer," and have two kids from a previous marriage. I planned to have his child, but was involved in an accident and now can no longer have kids. He blames me nearly every day for having "experienced life" while he hasn't. He wants kids, and mine are mine „ not his. He calls me ugly names now and is physically and emotionally abusive. It wasn't my choice to be infertile, but he truly hates me for it. I get choked and pushed and have bruises the next day. My gut says he's involved with a girl at work who is giving him bad advice. I have caught them texting and talking together in our car at his job. Please help me with some advice. „ Lost Soul In Oregon DEAR LOST SOUL: I'll try. You should have drawn the line the rst time Spencer became abusive. For the sake of your children „ not to mention your own safety „ tell him he has to leave. That's what he's really trying to do, force you to end what has become a toxic relationship so he won't have to take the responsibility. DEAR ABBY: I am NOT one of those t, active, socially involved and sexy senior citizens. I had a hard childhood, was a busy wife and mother and, for decades, worked at jobs I hated. I spent years longing for the day when I could retire and read, read, read without feeling guilty. Now that I'm retired, my baby boomer cohort seems to feel we seniors should all be wonder women and men. Worse, my millennial children seem to agree. Is there a succinct and polite way to tell them all to go take a ying leap? „ Old-Fashioned In Ohio DEAR OLD-FASHIONED: A person does not have to be Wonder Woman or Superman to devote half an hour ve days a week to her or his health by walking. You could listen to an audiobook while you do it. Dear Heloise: We inherited my uncle's camper, and the sink has RUST STAINS. Do you have a cleaning formula that I can use instead of commercial cleaners? „ Evelyn G., Shreveport, La. I'd recommend slicing a lemon in half and dipping it in borax. Then scrub the surface, rinse well and dry. Borax should get o that grime. If you need other suggestions on homemade cleaning solutions, you can get my pamphlet Heloise's Homemade Cleaning Solutions. Just send $5, along with a long, stamped (71 cents), self-addressed envelope, to: Heloise/ Cleaners, P.O. Box 795001, San Antonio, TX 78279-5001. Or you can order it online at www. Heloise.com. This formula works great for rust stains on porcelain or enamel tubs and sinks, but don't use it on granite, glazed tile, laminate, marble or other surfaces that scratch easily. „ HeloiseUnusual vertigo can be triggered by coughing or noises Accident ends a couple's plan to have kids together Rid camper of rust stainsHints from Heloise Dr. Roach Dear Abby

PAGE 30

Page 6 E/N/C www.yoursun.com The Sun | Friday, September 21, 2018 ARIES (March 21-April 19). People are so complex that they often dont even know their own reasons for taking a certain action. Introspection only captures but the tiny fraction of a thought process. So go easy on yourself. You had your reasons. TAURUS (April 20-May 20). If you havent decided what goals to set for yourself, dont rush. Your sincere desire to be useful and helpful will propel you forward better than any other ambition would. GEMINI (May 21-June 21). Youll be reassessing what matters to you. Its almost as if your priorities come up for review when the sun is about to change signs, and today youll be reassessing what matters to you in order to better plan your future. CANCER (June 22-July 22). Staying healthy is about prevention, eating right, sleeping long and being happy. Later youll be glad you put todays energy toward creating better habits around self-care. LEO (July 23-Aug. 22). The zoom function of your mind is touchy, and youll have to check yourself to keep from getting too analytical. Every action counts for something, but no actions count for everything. Hopefully, that takes some of the pressure o. VIRGO (Aug. 23-Sept. 22). A surge of inner determination will be your lovely parting gift as the sun prepares to leave your part of the sky. Youll push forward, no hesitation, and face life head-on. LIBRA (Sept. 23-Oct. 23). The best way to handle compliments is to turn them around, attering the kindness and observation of the giver. The cosmic attention coming your way will activate your social grace. SCORPIO (Oct. 24-Nov. 21). Youll make the rst call, and youll also be the one to repeat call when the other person isnt calling you back. That doesnt make you less powerful; it makes you more in control of the relationships destiny. SAGITTARIUS (Nov. 22-Dec. 21). People from the past will gure in and youll nd out what theyre up to. Youll also note whats changed „ your entire self-concept, for starters. Because you see yourself in a new light, the world does, too. CAPRICORN (Dec. 22-Jan. 19). Gather more information to satisfy your curiosity or to help yourself understand a situation better, but dont worry about passing judgment. This one is not for you to decide. AQUARIUS (Jan. 20-Feb. 18). Unfortunately, just because its called a game doesnt automatically make it fun. But the players can make up the dierence today, so invite your favorite people to join you in this game.Ž PISCES (Feb. 19-March 20). You have a talent for relating to those whose education and culture is dierent from your own and this will come in handy today as your life is enhanced by connecting with those from other walks of life. TODAYS BIRTHDAY (Sept. 21). Youll perform tremendous feats in May. Your devotion brings someone up. A team will help you achieve a personal goal in July. Its the extra action steps you take in August that will net you new fans and customers. Taurus and Pisces adore you. Your lucky numbers are: 4, 44, 37, 9, and 50. 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 31

The Sun | Friday, September 21, 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 32

Page 8 E/N/C www.yoursun.com The Sun | Friday, September 21, 2018 ALMANACToday is Friday, Sept. 21 the 264th day of 2018. There are 101days left in the year.Today in historyOn Sept. 21, 1981 the Senate unanimously confirmed the nomination of Sandra Day OConnor to become the first female justice on the Supreme Court.On this dateIn 1792 the French National Convention voted to abolish the monarchy. In 1938 a hurricane struck parts of New York and New England, causing widespread damage and claiming some 700lives. In 1970 NFL Monday Night FootballŽ made its debut on ABC-TV as the Cleveland Browns defeated the visiting New York Jets, 31-21. In 1977 after weeks of controversy over past business and banking practices, President Jimmy Carters embattled budget director, Bert Lance, resigned. In 1983 in a speech to the Chamber of Commerce of the United States, Interior Secretary James G. Watt jokingly described a special advisory panel as consisting of a black ... a woman, two Jews and a cripple.Ž Although Watt later apologized, he ended up resigning. In 1985 In North Korea and South Korea, family members who had been separated for decades were allowed to visit each other as both countries opened their borders in an unprecedented family-reunion program. In 1987 NFL players called a strike, mainly over the issue of free agency. (The 24-day walkout prompted football owners to hire replacement players.) In 1989 Hurricane Hugo crashed into Charleston, South Carolina (the storm was blamed for 56 deaths in the Caribbean and 29 in the United States). In 1996 John F. Kennedy Jr. married Carolyn Bessette in a secret ceremony on Cumberland Island, Georgia. In 2001 Congress again opened the federal coffers to those harmed by terrorism, providing $15 billion to the airline industry, which was suffering mounting economic losses since the Sept. 11 attacks.Todays birthdays Author-comedian Fannie Flagg is 77. Producer Jerry Bruckheimer is 75. Musician Don Felder is 71. Author Stephen King is 71. Basketball Hall of Famer Artis Gilmore is 69. Actor-comedian Bill Murray is 68. Movie producer-writer Ethan Coen is 61. Actor-comedian Dave Coulier is 59. Actor David James Elliott is 58. Actress Serena Scott-Thomas is 57. Actress Nancy Travis is 57. Actor Rob Morrow is 56. Retired MLB All-Star Cecil Fielder is 55. Rock musician Tyler Stewart (Barenaked Ladies) is 51. Actor Rob Benedict is 48. Actor James Lesure is 47. Actor Alfonso Ribeiro is 47. Actor Luke Wilson is 47. Actor Paulo Costanzo is 40. Actor Bradford Anderson is 39. Actress Autumn Reeser is 38. Actress Maggie Grace is 35. Bible verseThis is the bread which cometh down from heaven, that a man may eat thereof, and not die.Ž „ John 6:50 The deep hunger of the heart is always reaching out until it has reached Jesus. In Him is life.Ž Today, I want to touch Jesus for you and with you. Father, whatever the habit, the hurt, the need, meet it and bring instant release in Jesus dear name. Amen. of bugs captured in traps in 63 nature preserves in Germany compared with 27 years earlier. It was one of the few, if only, broad studies. Scientists say similar comparisons cant be done elsewhere because similar bug counts werent done decades ago. We dont know how much were losing if we dont know how much we have,Ž said University of Hawaii entomologist Helen Spafford. The lack of older data makes it unclear to what degree were experiencing an arthropocalypse,Ž said University of Illinois entomologist May Berenbaum. Individual studies arent convincing in themselves, but the sheer accumulated weight of evidence seems to be shiftingŽ to show a problem, she said. After the German study, countries started asking if they have similar problems, said ecologist Toke Thomas Hoye of Aarhus University in Denmark. He studied ”ies in a few spots in remote Greenland and noticed an 80 percent drop in numbers since 1996. Its clearly not a German thing,Ž said University of Connecticut entomologist David Wagner, who has chronicled declines in moth populations in the northeastern United States. We just need to “nd out how widespread the phenomenon is.ŽThe suspectsMost scientists say lots of factors, not just one, caused the apparent decline in ”ying insects. Suspects include habitat loss, insecticide use, the killing of native weeds, single-crop agriculture, invasive species, light pollution, highway traf“c and climate change. Its death by a thousand cuts, and thats really bad news,Ž Wagner said. To Tallamy, two causes stand out: Humans war on weeds and vast farmland planted with the same few crops. Weeds and native plants are what bugs eat and where they live, Tallamy said. Milkweeds, crucial to the beautiful monarch butter”y, are dwindling fast. Manicured lawns in the United States are so prevalent that, added together, they are as big as New England, he said. Those landscapes are essentially dead zones,Ž he said. Light pollution is another big problem for species such as moths and “re”ies, bug experts said. Insects are attracted to brightness, where they become easy prey and expend energy they should be using to get food, Tallamy said. Jesse Barber of Boise State is in the middle of a study of “re”ies and other insects at Grand Teton National Park. He said he notices a distinct connection between light pollution and dwindling populations. Were hitting insects during the day, were hitting them at night,Ž Tallamy said. Were hitting them just about everywhere.Ž Lawns, light pollution and bug-massacring highway traf“c are associated where people congregate. But Danish scientist Hoye found a noticeable drop in muscid ”ies in Greenland 300 miles from civilization. His studies linked declines to warmer temperatures. Other scientists say human-caused climate change may play a role, albeit small.BUGSFROM PAGE 1 inboxes ahead of the 2016 elections, and personal accounts have proven to be the easiest targets. Wyden noted that the Of“ce of the Sergeant at Arms, which oversees Senate security, had informed legislators and staffers that it has no authority to help secure personal, rather than of“cial, accounts. This must change,Ž Wyden wrote in the letter. The November election grows ever closer, Russia continues its attacks on our democracy, and the Senate simply does not have the luxury of further delays.Ž A spokeswoman for the security of“ce said it would have no comment. Wyden has proposed legislation that would allow the security of“ce to offer digital protection for personal accounts and devices, the same way it does with of“cial ones. The Wyden letter cites previous Associated Press reporting on the Russian hacking group known as Fancy Bear and how it targeted the personal accounts of congressional aides between 2015 and 2016. The groups proli“c cyberspying targeted the Gmail accounts of current and former Senate staffers, including Robert Zarate, now national security adviser to Florida Sen. Marco Rubio, and Jason Thielman, chief of staff to Montana Sen. Steve Daines, the AP found. The same group also spent the second half of 2017 laying digital traps intended to look like portals where Senate of“cials enter their work email credentials, the Tokyobased cybersecurity “rm TrendMicro has reported. Microsoft seized some of those traps, and in September 2017 apparently thwarted an attempt to steal login credentials of a policy aide to Missouri Sen. Claire McCaskill, the Daily Beast discovered in July. Last month, Microsoft made news again when it seized several internet domains linked to Fancy Bear, including two apparently aimed at conservative think tanks in Washington. Such incidents only scratch the surfaceŽ of advanced cyberthreats faced by U.S. of“cials in the administration and Congress, according to Thomas Rid, a cybersecurity expert at Johns Hopkins University.HACKERSFROM PAGE 1The person was shooting like crazy,Ž Zambrano said, speaking in Spanish. He said the gun“re seemed to go on several minutes, and when it was over he sprinted outdoors. On the way out, he said he saw a female co-worker down on the ”oor. The scene, he said, was one of chaos. Everyone was screaming, running this way and that. I didnt know which way to run,Ž he said. The sheriff said three victims were fatally shot and three more were wounded but expected to survive. They were not immediately identi“ed. Moseley died at a hospital from a self-in”icted gunshot wound, Gahler said. Area hospitals reported receiving “ve patients from the incident. Susan Henderson, spokeswoman for the drugstore chain Rite Aid, described the building where the shooting took place as a support facility adjacent to a larger building. The company said in a statement that the facility had been closed temporarily and grief counselors will be made available to workers. The company didnt immediately respond to an inquiry about Moseleys employment history. Mike Carre, an employee of a furniture logistics operation next to the distribution center, said he helped tend to a wounded man who came hobbling in, bleeding from his leg. He called 911 from a bathroom before helping colleagues wrap the mans bloodsoaked jeans above his injury to cut off blood ”ow. Carre said the man told him the shooter just came in in a bad mood this morning. He said shes usually nice. But today, I guess it wasnt her day. She just came in to pick a “ght with someone.Ž She pulled out a gun and she just started shooting at her co-workers.Ž Harford County Executive Barry Glassman said that, unfortunately, incidents like this are becoming a too-often occurrence not only in Harford County but in the country.ŽSHOOTINGFROM PAGE 1 dozens of local of“cials and residents gathered there. I am the son of palm trees, of “elds and rivers.Ž In the capital, San Juan, among those still living under a blue tarp during the peak of hurricane season was Sixta Gladys Pena, a 72-year-old community leader. You worry, because you think its going to ”y off like it did before,Ž she said. Weve lost an entire year and nothing has been resolved. You feel powerless.Ž On Thursday, Ben Carson, secretary of the U.S. Department of Housing and Urban Development, announced in San Juan that $1.5 billion was being released to Puerto Rico as part of the overall $20 billion pledged for rebuilding, the largest in the agencys history. Of“cials said the priority is to help people still living under tarps, as well as those in lowand middle-income housing. The money will be used to repair and rebuild homes, relocate people and help them obtain property titles if needed.MARIAFROM PAGE 1By MATT SEDENSKYAP NATIONAL WRITERNEW YORK „ A daughter who never returned home, a son gunned down point-blank, a mom who was brutally attacked „ all deaths at the hands of immigrants in the country illegally, all gripping stories the White House has been eager to share. But for all the talk of murderers, rapists and other bad hombres,Ž those netted in President Donald Trumps crackdown on immigration are typically accused of lesser offenses, and Immigration and Customs Enforcement agents are increasingly apprehending those with no criminal records at all. Unshackling ICE has really allowed it to go after more individuals,Ž said Sarah Pierce, a policy analyst with the nonpartisan Migration Policy Institute who calls the apprehension of noncriminal immigrants, in particular, a de“ning characteristic of this administrations approach to immigration.Ž The case of Mollie Tibbetts „ a 20-year-old Iowa college student authorities say was killed by a man living in the U.S. illegally „ is among the latest used by Trump to advance his argument for stricter immigration controls. Yet the governments own statistics show such cases are far more likely to be the exception than the rule. ICE arrests of noncriminals increased 66 percent in the “rst nine months of the 2018 “scal year over the same period a year earlier. Arrests of convicts, meantime, rose nearly 2 percent. More noncriminals have also been deported. Among those expelled from the U.S. interior in “scal 2017, there was a 174 percent increase from the previous year of those with no criminal convictions. Deportations of those with convictions rose nearly 13 percent over the same period. The result is immigration courts are “lling with defendants like Ruben Moroyoqui, a 45-year-old mechanic in Tucson, Arizona, whose only run-in with police came last year, his attorney said, when he was pulled over while picking up auto parts. First, the of“cer asked for his license. His second question, Moroyoqui said, was Are you here legally?Ž He wasnt cited for any driving violation; he was simply handed over to ICE, which began proceedings to deport him to Mexico. An appeal is pending. Moroyoqui entered the country with authorization 16 years ago but then overstayed his visa, not wanting to return home because of the lack of opportunity there. He has four U.S. citizen children and said he has always paid his taxes. I feel great respect and love for this country,Ž he said.Trumps immigrant roundups increasingly net noncriminals AP PHOTORuben Moyoroqui, right, talks with his son, Rafael, in his auto repair shop in Tucson, Arizona, Sept. 4. Moyoroqui, who came to the U.S. from Mexico in 2001 but overstayed his visa, has four American-born children. When he was pulled over last year, he wasnt cited with any driving infraction but when the oce became aware Moroyoqui was in the U.S. illegally, immigration authorities were alerted and he was taken into custody.FROM PAGE ONE Emergency Plumbing Faucet Repair, Install Drain Cleaning Water Heaters Polybutylene Pipes Repiping Water Filtration Systems Sewer Inspection Jetting, Repair, Rebuilding And More! 24/7EMERGENCY SERVICE NO OVERTIME CHARGES BESTHOME SERVICESFamily Owned Since 1980BESTHOME SERVICES#EC130005154 #CAC1816868 #CFC1429496 AIR CONDITIONING € ELECTRICAL PLUMBING € DRAINS NO GIMMICKS!SERVICE CALLS$19 $99 oDrain Service Call ORWater Heater Install*RESTRICTIONS APPLY EXPERIENCE THE BESTŽ FLORIDA PLUMBING SERVICES AROUND! Call The Experts Today!941-777-4589Best Home Services team of experts are trained & certified, licensed and insured adno=3609076-1PUNTA GORDA PORT CHARLOTTE NORTH PORT ENGLEWOOD VENICE SARASOTA BRADENTON NAPLES FT. MYERS BONI TA SPRINGS

PAGE 33

SPORTSFriday, September 21, 2018 www.yoursun.com | www.facebook.com/SunPreps | @Sun_Preps Were not in Kansas anymoreKatie Sowers doesnt let her gender become an issue as an assistant NFL coach. „ See page 6INDEX | Lottery 2 | Pro baseball 2,4 | Preps 3 | Scoreboard 5 | NFL 6 | Colleges 7 COLLEGE FOOTBALL: Florida at TennesseeBy JOEY KNIGHTTAMPA BAY TIMESKNOXVILLE, Tenn. „ If any venue screams for a 90s retro night, its Neyland Stadium. The University of Tennessee will deliver Saturday when it recognizes its 1998 national titlists, whose improbable season was getting wound up just as Seinfeld was winding down. The quarterback, Tee Martin, is now USCs offensive coordinator and likely wont make it. But Coach Phillip Fulmer will be there, which stands to reason since hes now the athletic director. So will receiver Peerless Price, linebacker Al Wilson, yada, yada, yada. Then the uranked Vols and unranked Gators will square off in an ESPN game that once was cemented into CBS 3:30 or 8 p.m. window. And any vestiges of that bygone era, in which the fate of both teams annually rested on the outcome of this clash, will concede to current reality. The stakes and implications arent exactly what they were in the era of Soundgarden and Spurrier, or even Tebow and T-Pain. Youre prime time, ESPN game, so theres a lot of people out there who still think its a big game,Ž Gators “rst-year coach Dan Mullen said. I think the feel within the program, both programs, is obviously you want to get back to where this is big (and) has something to do with who wins the East.Ž Such is the unspoken directive for Mullen and “rst-year counterpart Jeremy Pruitt. For both, a sparkling future calls for a resurrection of the past. Wanna endear yourself to the donors? Make this game must-see TV again. In the “rst decade of divisional play in the SEC (1992-2001), either Tennessee or Florida won the East. Only twice during that span (92 and 97) did the winner of the Vols-Gators game fail to win the division. Moreover, both were ranked in the top 10 for eight out of their 10 contests during the 90s, and neither ever entered their showdown ranked lower than No. 15. The rivalrys intensity didnt end with grunge music. In seven of the “rst 10 years of the next millennium, UF or Tennessee won the East. Both programs were probably at their best or were at the top, Id say, of college football at the time,Ž said Pruitt, who closely followed the rivalrys heyday “rst as a player (at Middle Tennessee and Alabama) and prep coach (in Alabama) in the 90s. I can remember growing up and watching the games, it was really kind of the “rst marquee SEC game of the year. It kind of (determined) who was gonna win the East. If you lost that game youd almost be out of the running. It was a great rivalry.Ž To be sure, it still is. Theres a reason the New coaches try to re-ignite Gators-Vols rivalryRIVALRY | 8 LOCAL PREP BRIEFS GIRLS GOLFPort Charlotte defeated Charlotte in girls golf Wednesday afternoon at the Links of Charlotte Harbor, 219-220. Charlottes Becky Davis and Madison Wiley were co-medalists, with both carding a 43. It was a personal best for Wiley. Scoring: Becky Davis, Charlotte, 43; Madison Wiley, Charlotte, 43; Sarah Tirb, Port Charlotte, 48; Emma Jurisko, Port Charlotte, 50; Shealyn Taylor, Port Charlotte, 51; Delaney Bennett, 65, Charlotte; Adrienna Escarziga, Charlotte, 69; Abigail Barkley, Port Charlotte, 70; Grace Eaton, Charlotte, 73; Jennifer Peters, Port Charlotte, 76; Rachel Walker, Charlotte, 81.BOYS GOLFThe DeSoto, Hardee and Lemon Bay boys golf teams played Thursday at The Bluffs, with Hardee, 175, holding off Lemon Bay 176, and DeSoto 179, respectively by one and four strokes. Lemon Bay Manta Ray Eddie Lainhart was the individual medalist, carding a 35. Scoring, Eddie Lainhart, Lemon Bay, 35; Dylan Crawford, Hardee, 37; Will Redding, Hardee, 37; Kyle Tanner, 42, DeSoto; Hunter DeGore, Lemon Bay, 45; Cody Burton, DeSoto, 45; Braden Steele, 46, DeSoto; Mason Jeter, 46, DeSoto; Jacob Storm, Lemon Bay, 48; Reece Barber, Lemon Bay, 48; Tyson Davids, Lemon Bay, 49; Brent Walker, Lemon Bay, 49; Cason Gough, Hardee; 50; Jace Bryan, Hardee, 51; Austin Neads, DeSoto, 52; Owen Schraeder, 58, Hardee. Alvaro Amaya recorded the low score for North Port, Thursday afternoon at Venetian Golf, carding a 45. COLLEGE FOOTBALL: USFBy MATT BAKERTAMPA BAY TIMESTAMPA „ After admiring Randy Moss for years, its not a coincidence that USF receiver Randall St. Felixs wears Moss No. 84. I feel like hes the best receiver to ever touch a football,Ž St. Felix said. Its obviously too early and too unfair to compare St. Felix to his idol, but the redshirt freshman is making a big impact on the Bulls already. His 143 receiving yards in the opener against Elon were the most ever by a USF player making his debut. He followed that with six catches for 120 yards in last weeks comeback win over Illinois. His 286 yards lead the Bulls and rank fourth in the conference heading into Saturdays AAC opener against East Carolina. St. Felix is only part of a top-20 passing attack; Tyre McCants had 104 yards against Georgia Tech, Darnell Salomon caught the game winner against the Illini, and Mitchell Wilcox has developed into one of the top pass-catching tight ends in the country. I feel like were clicking more,Ž St. Felix said. Were starting to get in synch.Ž Two other USF thoughts: Quarterback Blake Barnett has USFs St. Felix breaking outearlyUSF | 8 COLLEGE FOOTBALL: FIU at MiamiBy TIM REYNOLDSAP SPORTS WRITERMIAMI „ Among those who will attend the Miami-FIU game this weekend will be the coach who built the last Hurricanes team that won a national championship, the recruiting director for that team, the quarterback from that season and the person in charge of their strength and conditioning program at that time. Theyll all be in FIU colors. There is much more than that brawl 12 years ago that links Miami and FIU, a pair of schools that are only eight miles apart. And theres no shortage of people in FIUs athletic department with deep Miami ties, which adds another layer of intrigue to Saturdays matchup between the 21st-ranked Hurricanes (2-1) and the Panthers (2-1). Its de“nitely a different deal,Ž said Ken Dorsey, the national-title-winning quarterback for Miami in 2001 who was hired by FIU earlier this year as an assistant athletic director. But Im really excited about where Im at and this is going to be a lot of fun. Thats the fun part about football „ these crazy things happen.Ž There are some obvious differences between the University of Miami and Florida International University „ Miami is private, FIU is public; Miami is the established brand, FIU is building toward that; Miami admits about one-third of its applicants and keeps classes small, FIU has one of the largest enrollments in the U.S. In sports, there isnt much to compare. Miami has “ve national titles. FIU has one bowl victory. But the Panthers are trying to build, FIU has plenty of Miami people on its side AP FILE PHOTO In this Jan. 2, 2001, photo, Miami quarterback Ken Dorsey holds the Most Valuable Player trophy as head coach Butch Davis, right looks on, after the Hurricanes defeated Florida 37-20 in the Sugar Bowl.MIAMI | 8 PREP VOLLEYBALL: Riverdale 3, North Port 1By JOHN VITTASSUN CORRESPONDENTNORTH PORT „ Two different North Port volleyball teams showed up Thursday, and the “rst one was a whole lot better than the second. The Bobcats (5-6) team that started the match against Riverdale (7-2) played consistent and crisp volleyball, passing ef“ciently and swinging con“dently. They defended well and cleaned up any mistakes, taking the “rst set from a high-powered Raiders team 25-18. In the “rst set, we actually wanted it,Ž North Port head coach Chassity Taylor said. They came in with the mindset that theyve been working hard on communication and working as a team. And they did that.Ž With the second set tied 9-9, a different North Port team arrived. This one wasnt so good. In the second set, you could tell they got comfortable and they got cocky and they didnt think that Riverdale was going to continue to want it,Ž Taylor said. The girls thought that they had it and they rolled over.Ž The Bobcats struggled to produce threatening attacks after that, failing to defend the plethora of powerful Riverdale hitters. In the pivotal moments of the second set, junior outside hitter Hailey Ogden took over for the Raiders. Ogden slammed back-to-back kills to give Riverdale the lead, “nishing the set with “ve kills while producing 11 in the match. Shes got a lot of shots and shes very aggressive,Ž Riverdale head coach Roni Hipp said. Shes played the game for a long time and has a good feel for the game.Ž The Raiders completed a stunning 15-2 run, exposing North Ports weaknesses while forcing several Bobcats take first set, lose to Raiders in fourBOBCATS | 3 SUN PHOTO BY TOM ONEILL North Ports Brook Kelly (11), left, and Abby Hutchinson (8) defend Riverdales Heather Demarest (5) Thursday, September 20, 20 18 at North Port High School.

PAGE 34

Page 2 E/N/C www.yoursun.com The Sun | Friday, September 21, 2018Florida Lotterywww.flalottery.com PICK 2Sept. 20N .....................................2-8 Sept. 20D .....................................7-4 Sept. 19N .....................................1-8 Sept. 19D .....................................9-6 Sept. 18N .....................................5-2 Sept. 18D .....................................7-4 D-Day, N-Night PICK 3Sept. 20N ..................................6-6-1 Sept. 20D ..................................0-6-0 Sept. 19N ..................................9-9-0 Sept. 19D ..................................7-0-9 Sept. 18N ..................................7-1-3 Sept. 18D ..................................3-9-2 D-Day, N-Night PICK 4Sept. 20N ..............................3-7-6-6 Sept. 20D ..............................2-4-2-4 Sept. 19N ..............................1-1-3-3 Sept. 19D ..............................0-4-4-7 Sept. 18N ..............................4-0-6-6 Sept. 18D ..............................0-9-5-6 D-Day, N-Night PICK 5Sept. 20N ...........................6-3-7-0-2 Sept. 20D ...........................6-6-3-2-7 Sept. 19N ...........................0-1-2-8-7 Sept. 19D ...........................2-6-9-4-5 Sept. 18N ...........................3-7-0-5-4 Sept. 18D ...........................4-1-9-5-3 D-Day, N-Night FANTASY 5Sept. 20 .......................................Late Sept. 19 ......................5-17-18-23-25 Sept. 18 ........................3-6-18-23-27PAYOFF FOR SEPT. 193 5-digit winners .............$64,273.23 304 4-digit winners ...................$102 9,174 3-digit winners ....................$9 CASH FOR LIFESept. 20 ....................26-32-47-49-51 Cash Ball ..........................................2 € € € Sept. 17 ....................12-13-26-43-54 Cash Ball ..........................................3PAYOFF FOR SEPT. 20x 5-5 CB...........................$1,000/Day x 5-5..............................$1,000/Week x 4-5 CB...................................$2,500 x 4-5...........................................$500 LUCKY MONEYSept. 18 ..........................18-19-27-40 Lucky Ball .......................................16 € € € Sept. 14 ...........................3-17-22-29 Lucky Ball .......................................16PAYOFF FOR SEPT. 180 4-of-4 LB .........................$2 million 2 4-of-4 ..............................$7,526.50 48 3-of-4 LB ..........................$685.50 724 3-of-4 .............................$134.50 LOTTOSept. 19 .................5-14-17-21-23-53 Sept. 15 ...................4-5-35-40-46-53 Sept. 12 .................4-16-31-33-46-50PAYOFF FOR SEPT. 191 6-digit winners ...............$5 million 14 5-digit winners ..................$5,085 982 4-digit winners .....................$57ESTIMATED JACKPOT $2 million POWERBALLSept. 19 ......................4-39-48-50-51 Powerball .......................................11 € € € Sept. 15 ......................2-18-19-24-34 Powerball .........................................3PAYOFF FOR SEPT. 190 5-5 + PB .....................$163 Million 0 5-5 ..................................$1 Million 3 4-5 + PB ............................$50,000 21 4-5 ........................................$100ESTIMATED JACKPOT $178 million MEGA MILLIONSSept. 18 ....................31-32-43-63-68 Mega ball .......................................17 € € € Sept. 14 ....................23-30-40-43-66 Mega ball .......................................13PAYOFF FOR SEPT. 180 5 of 5 + MB .................$252 Million 0 5 of 5 ...............................$1 Million 1 4 of 5 + MB ........................$10,000 20 4 of 5 .....................................$500ESTIMATED JACKPOT $275 million SPORTS ON TV AUTO RACING11:30 a.m. NBCSN „ NASCAR, Monster Energy Cup Series, Federated Auto Parts 400, practice, at Richmond, Va. 1:30 p.m. NBCSN „ NASCAR, Monster Energy Cup Series, Federated Auto Parts 400, nal practice, at Richmond, Va. 2:30 p.m. NBCSN „ NASCAR, K&N Pro Series West, at Las Vegas 4:30 p.m. NBCSN „ NASCAR, Xnity Series, Go Bowling 250, qualifying, at Richmond, Va. 6 p.m. NBCSN „ NASCAR, Monster Energy Cup Series, Federated Auto Parts 400, qualifying, at Richmond, Va. 7:30 p.m. NBCSN „ NASCAR, Xnity Series, Go Bowling 250, at Richmond, Va.BOXING9:45 p.m. SHO „ Jon Fernandez vs. OShaquie Foster, super featherweights; Irvin Gonzalez Jr. vs. Carlos Ramos, featherweights; Wesley Ferrer vs. Steven Ortiz, lightweights; James Wilkins vs. Misael Lopez, junior lightweights, at Shawnee, Okla.COLLEGE FOOTBALL7 p.m. ESPN „ FAU at UCF ESPNU „ Harvard at Brown 9 p.m. FS1 „ Penn St. at Illinois 10:30 p.m. ESPN „ Washington St. at Southern CalDRAG RACING7 p.m. FS1 „ NHRA, AAA Insurance Midwest Nationals, qualifying, at Madison, Ill.EQUESTRIAN11:30 p.m. NBCSN „ FEI World Equestrian Games, Jumping Team Medals, at Mill Spring, N.C. (same-day tape)GOLF6:30 a.m. GOLF „ European PGA Tour, Portugal Masters, second round, at Vilamoura, Portugal 10 a.m. GOLF „ Web.com Tour, Tour Championship, second round, at Atlantic Beach, Fla. 1 p.m. GOLF „ PGA Tour, Tour Championship, second round, at Atlanta 6 p.m. GOLF „ Champions Tour, Sanford International, rst round, at Sioux Falls, S.D.MLB BASEBALL4 p.m. MLB „ Chicago Cubs at Chicago White Sox 7 p.m. ESPN2 „ Boston at Cleveland 7:30 p.m. MLB „ Regional coverage, Philadelphia at Atlanta OR San Francisco at St. Louis (8 p.m.)SOCCER2:20 p.m. FS2 „ Bundesliga, Stuttgart vs. Fortuna Dusseldorf 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 The Lemon Bay vs. Cardinal Mooney, with game coverage on 1530 AM and 107.5 WENG. Port Charlotte vs. Sarasota, with game coverage on NBC 1070 AM. SPORTS ON RADIO By IAN HARRISONAP SPORTS WRITERTORONTO „ Justin Smoak homered with two outs in the ninth inning to give the Toronto Blue Jays a 9-8 victory over Tampa Bay on Thursday night, dealing a blow to the Rays wild-card playoff hopes. Smoak hit his 25th homer of the season and third career walk-off blast. Sergio Romo (3-4) blew his eighth save in 30 opportunities. Right-hander David Paulino (1-0) pitched an inning for the victory as Toronto won for the fourth time in its past “ve. Trailing 8-2 to begin the ninth, the Blue Jays roared back to snap Tampa Bays “ve-game winning streak. Tellez hit an RBI double and Danny Jansen chased Jamie Schultz with a three-run homer. Romo came on and struck out Richard Urena, but pinch hitter Kendrys Morales singled and Lourdes Gurriel Jr. tied it with a two-run homer to left. Smoak followed with a “rst pitch drive to right, Torontos fourth homer of the game. C.J. Cron had three RBI for the Rays, who dropped 6 1/2 games behind Oakland in the race for the second AL wild card. The Athletics routed the Los Angeles Angels 21-3 on Thursday. Oakland has nine games remaining while the Rays have 10, including six more with Toronto. Tampa Bay is 9-4 against the Blue Jays this season. Torontos Rowdy Tellez opened the scoring when he connected off Rays right-hander Ryne Stanek in the second, his second. The Rays answered against right-hander Sam Gaviglio in the fourth, when Pham hit an RBI triple and Wendle followed with a double. Adames hit for Brandon Lowe with one out and runners at “rst and second in the sixth. Right-hander Jake Petricka replaced lefty Jose Fernandez (0-1), but Adames put the Rays in front with a ground ball single up the middle. Kevin Kiermaier walked to load the bases but Tim Mayza came on and struck out pinch hitters Cron and Carlos Gomez. Stanek made his 27th start as the Rays used an openerŽ for the 50th time this season. Yonny Chirinos (5-5) replaced Stanek after the “rst three batters reached safely in the second and pitched 4 2/3 innings.Trainers roomRays: Tampa Bay recalled OF Austin Meadows, LHP Hoby Milner, RHP Austin Pruitt and RHP Chih-Wei Hu from Triple-A Durham. The Rays have 35 players on the roster.Up nextThe Rays have not named a starter for Fridays game. RHP Sean Reid-Foley (2-3, 5.54) starts for the Blue Jays. The rookie has struck out 10 in two of his past three starts, including a Sept. 15 victory at Yankee Stadium. MLB: Toronto 9. Tampa Bay 8Justin Smoak lifts Blue Jays past Rays with walk-off shot AP PHOTOToronto Blue Jays Justin Smoak watches his walk-o home run against the Tampa Bay Rays. Powerful new sex aid goes where none has gone before … straight to the brain SAN FRANCISCO „ Heres a behind closed doors trivia question: Do you know the #1 complaint that prevents couples from enjoying a healthy, and ful lling sex life? If you guessed erectile dysfunction, you guessed right. It is estimated that 30 million men, plus their spouses and/or partners are a ected by this de ating condition.Bliss-free Bedroom Can you guess the next most common complaint that puts the brakes to bliss in the bedroom? If you guessed loss of sexual desire, in both men and women, you are correct. ese are not easy problems to x. For men, doctors may recommend oral drugs or painful, surgical implants. For women, hormonal therapy may be recommended. The First Pill for Men ƒ and Women anks to a stunning breakthrough in nutritional science, now theres a prescription-free discovery that not only gives men the vigorous, healthy, natural erection theyve been seeking, but it also re-kindles *These statements have not been evaluated by the FDA. This product is not intended to diagnose, treat, cure or prevent any disease. Everyone is different and you may not experience the same results. Results can depend on a variety of factors including overall health, diet, and other lifestyle factors. Couples of all ages are turning back the clock with an advanced oral formula that ignites passion and performance in both men and women New, four-in-one, nutritional supplement creates redwood effect in aging males. Clinically tested, botanical “ restarters electrify body and mind, restoring blood ” ow, creating sexual desire. and intensi es the ames of sexual desire in both men and women. Its called Noxitril. Its not a drug, vitamin or mineral. It is four, exceptionally powerful nutritional supplements squeezed into a single capsule. Have Fun Again Noxitril safely restores sexual enjoyment and performance by reinforcing the four pillars of sexual revitalization: boosting testosterone; elevating natural reserves of nitric oxide, or erection fuel; sparking sexual urges and libidinous desires; and energizing sexual energy and vitality. Ask users if Noxitril works as well as prescription ED drugs, and many may say, No, it works better!Ž Noxitril formulators have fast-tracked results with the addition of an energizing ginseng blend and a proprietary mix of 13 peak-performance, restarters including muira puma, catauba, and tribulus.The Miracle of Rapid Tumescence Noxitril gives men what they, and their lovers want most … rapid tumescence or fast-developing erections. While there are many prescription-sold drugs that boost testosterone in the body, Noxitril contains one of the only natural sources that can consistently elevate this important hormone required for satisfying intimacy. Sexual Urges Return Noxitril scientists have harnessed unique extracts from the tongkat ali tree in Malaysian rainforests. Biochemicals in this libidoboosting botanical have been shown in research to increase testosterone levels. Natural Testosterone Rise Noxitril locks-in instantreadiness by helping elevate and increase natural testosterone production. Regardless of age or physical health, this natural boost in testosterone encourages a powerful sex drive, enhanced sexual function, more sexual energy, and a more pleasurable sexual experience for both sexes.Con“ dent Performance For Noxitril user, David P., this prescription-free formula has been lifechanging.* It helped get my con dence back to where it used to be,Ž smiles David. Noxitril made me feel ready when the opportunity arises and helped me keep my love life exciting.ŽLockedƒ and Loaded Id recommend this for guys who may have had any kind of trouble in the past and want to ensure theyll be ready every time,Ž adds David. Its a de nite con dence booster and decreases anxiety, too!Ž But for men over the age of 50, increasing testosterone is, by itself, not enough to fully restore waning sexual powers. Noxitril not only helps increase performance behind closed doors, it can also give men the potential to blow the door o its hinges! e secret? Copious amounts ofƒ erection fuel.Noxitril Begins with NO For a man to enjoy a healthy, robust erection, he needs ample amounts of a substance called nitric oxide, or NO. When NO levels are too low, o en age-related, it becomes physically impossible for a man to achieve an erection. Noxitril contains a fastabsorbing amino acid called L-arginine, which is readily converted to nitric oxide. e more L-arginine a man consumes, the more nitric oxide he possessesƒ the more nitric oxide a man has, the larger and harder his response.Eye-Popping Difference Doug. F. is sold on Noxitril. I have tried most of these new, natural male enhancements; none of them do what Noxitril does for me.Ž Not only does it work fast, but I can also last for a while. I have recommended to all my friends who have the same problem.Ž*Works for Women, Too Noxitril is equally e ective for men and women. Like Viagra, arginine in Noxitril helps increase blood ow to the genital area, potentially increasing sensation to the sex organs and enhancing the pleasures of lovemakingƒ for both sexes.Feel the Urge Noxitril sparks sexual desire with a prized extract called Maca. In one study a whopping 60 percent of healthy subjects experienced enhanced sexual satisfaction from using this amazing herb. e placebo groups score was just as surprising „ zero percent! In another study, test subjects were asked to consume maca, just like that found in Noxitril, exactly one hour before sexual activity. A full two-thirds of male patients unexpectedly experienced increased penile axial rigidity, or harder erections. John M., age 67, says that Noxitril has made his life so easy. No more doctors visits, no more prescriptions, and no more side e ects,Ž laughs John.*Redwood Syndrome? Are you ready to reconnect with long-lost sexual powers? Are you prepared to experience the rapid growth phenomenon known as the redwood syndrome? Try Noxitril, risk-free. You wont believe your eyes! Now, you can experience the glory days of the past, every night of the week!Get a Free Supply of Noxitril Call the toll-free number below to see how you can reserve your free supply of Noxitril. Try it risk-free.Guaranteed to Give You the Results You Want! Noxitril is guaranteed to safely and e ectively restore youthful sexual vitality and energy. Call the toll-free number below. You have nothing to lose. With a 90-day, industryleading satisfaction guarantee, you can experience the long-term results risk-free, too! Call Toll-Free 1-800-605-1132Advertisement Advertisement Advertisementadno=3612143-1

PAGE 35

The Sun | Friday, September 21, 2018 www.yoursun.com E/N/C Page 3 HOMETOWN HEROESBy BARBARA BOXLEITNERSUN CORRESPONDENTRyan Conroy is a part of the Baltimore Orioles fall instructional league. In his “rst year with the club, the Lemon Bay High School graduate is among 19 pitchers on the roster, according to Baseball America. The right-hander was 0-1 with six saves and a 2.70 earned run average in 14 relief appearances for Class A Short Season Aberdeen.More baseballRight-hander Ryan Miller is among 25 pitchers on the Arizona Diamondbacks fall instructional league roster. The Venice High product was 3-0 and a 3.86 ERA in 12 relief outings for the Class A Short Season af“liate.FootballStantley ThomasOliver III has converted to defensive back for Florida International University. The Charlotte High graduate was a wide receiver the previous two seasons. The junior made three tackles and broke up one pass in starting at cornerback against Massachusetts. FIU running back DVonte Price carried 10 times for 36 yards, including a 3-yard score, against Massachusetts. The former Tarpon returned two kickoffs for 50 yards. University of New Hampshire safety Pop Bush made four tackles in a loss to Colorado. Out of Port Charlotte High, he is a redshirt freshman. Missouri Western State University quarterback Dom Marino completed 11 of 19 pass attempts for 79 yards against Central Missouri. The past Indian tossed a 5-yard touchdown and rushed seven times for 14 yards. Also from the Indians, tight end Frankie Buncik had an 8-yard reception for Dean College against Salve Regina. It was his “rst catch of the season.Mens golfStetson University senior Tate Smith shot 233 (78-75-80) at the Memphis Intercollegiate. The Port Charlotte graduate was fourth among the Hatters. Another from the Pirates, Jeovani Veloz shot 146 (7670) for Tennessee Wesleyan University at the Bill Sergent Invitational. He tied for sixth overall and was second among the Bulldogs. Jake Haas of Stetson shot 242 (79-78-85) at the Memphis tournament. The Charlotte alumnus was “fth among the Hatters.Womens soccerSoutheastern Universitys Summer Rusher had an assist against Florida College. The Lemon Bay graduate made her fourth start in six games played. Alexis Weaver started eight of nine games for Northwestern State University of Louisiana. She competed for Venice. Send updates about area athletes to Barbara Boxleitner at jdanddoc@ gmail.com.Conroy to participate in fall instructional league By JACOB HOAGSTAFF WRITERThere are countless story lines, matchups and players to focus on with district play now in full swing. And theres plenty that go unnoticed week to week. Here are four things to watch out for under the lights tonight:1. Port Charlotte defense vs. speed of SarasotaThe Sailors of Sarasota High School found a lot of success getting to the edge last week against North Port. Utilizing the speed of running back Keandre Collins, the Sailors used pitches and jet sweeps to get him out in space. Collins “nished with 178 yards and a touchdown against the Bobcats. This week though, they face a much more athletic and quicker defense in Port Charlotte. The Pirates have pure athletes all over the defense starting with Brandon Leacock disrupting things up the middle. At 6-foot-2, 210 pounds of solid muscle, Leacock can hold his own against most interior linemen he lines up against. He should be able to plug up the inside run game and force runs outside, which plays into Sarasotas hands. But the Pirates have plenty more guys to run down the sweeps. Shevon Pearce at cornerback, Solomon Luther at safety and Jake Monzeglio at linebacker will be leaned on to shut down the run game and force the Sailors to throw.2. The rise of Jalien WhyeAfter being banged up through the “rst two games of the season, North Port running back Jalien Whye used the bye week to rest up. And it showed against Sarasota. The senior rushed for 124 yards and two scores on 24 carries against the Sailors. Hes being leaned on as the Bobcats “gure out their passing game. Twenty-four carries is a hefty load for Whye, but he handled it well and couldve had even more yards if not for a few penalties. Whye brings a good mix of speed and power to the Bobcat offense and will probably get the lions share of the work against DeSoto County this week again.3. Can Charlotte quell the high-scoring Green Wave?Through two games this season the Tarpon defense was a brick wall. They gave up just three points to what was expected to be a stout Dunbar team „ theyve since fallen off. The Tarpons did give up a punt return for a score, but that doesnt count toward the defense. In their next game they followed it up with a shutout win over Gibbs High School. After giving up 49 points to the defending Class 7A state champs in Venice High School in Week 3, they responded with a 44-6 win over struggling Ida Baker. Fort Myers will be another good test for the Tarpons. They come in an undefeated 4-0 averaging 36.5 points and 206 rushing yards per game. Their attacking is lead by Willy Neal (300 yards, four touchdowns) and Yasias Young (248 yards, four touchdowns). It will be interesting to see if the Tarpons can shake their last effort against a challenging team and shut this one down.4. Mantas D-Line vs. Cardinal Mooney offenseIts no secret that Lemon Bay has had its struggles this season, largely because of lack of depth. Its an issue that will probably show itself again this week against Cardinal Mooney. But despite playing most snaps, the Mantas defensive duo of Kyle Dragon and Wyatt Soucy has been a sight so far this season. They anchor the inside and do a pretty good job at it. Against Port Charlotte, the only game Ive had the chance to be at so far this season, each had a sack and a turnover defensively. They also play on the offensive line. The Mantas will need every last player tonight, but especially these two if they want to slow down the undefeated Cougars.Four things to watch during tonights action PREP FOOTBALL PREP SPORTS CALENDAR TODAYFootball Lemon Bay vs. Cardinal Mooney at 7:30 p.m. Port Charlotte vs. Sarasota at 7:30 p.m. Charlotte at Fort Myers at 7:30 p.m. North Port at DeSoto at 7:30 p.m. Volleyball Venice at Lincoln at 7 p.m. TOMORROWCross-country North Port Invite, Charlotte, North Port and Port Charlotte, 7 a.m. Golf Venice boys golf vs. Riverview/Barron Collier/ North Port at Venetian Golf, 3:30 p.m. miscommunications and hitting errors to take the second set 25-12. We got a little bit more organized,Ž said Hipp. Our hitters got better and made less errors. I think we served better and played with a little more con“dence.Ž The Bobcats bounced back a bit in the third, pulling even at 11-11. After Riverdale took a one-point lead, Raiders senior Sydney Hutto poked a soft kill over the North Port block, extending the Raiders lead and propelling them to a 25-18 win in set three. Riverdale didnt give it,Ž said Taylor. They worked hard for every point. They did a really good job of putting the ball in our open court. We couldnt “nd their open court and they picked up everything.Ž Things got ugly for North Port in the fourth. After Riverdale took a 9-0 lead to start the set, the Bobcats could not “nd their footing. The Raiders worked the ball around to all of their hitters, tightening up every aspect of the game. Ogdens 13 kills, seven digs and two aces led the way. Three other Raiders had at least six kills, with senior Heather Demarest notching eight kills and nine digs. For North Port, “ve players recorded multiple kills. Junior Abby Hutchinson led the Bobcats with six, while freshman Andreya Stellwag had 13 digs. We need to not get comfortable and always work as a team,Ž said Taylor. We have to work on our offense. We hit the ball to the same exact person every single time. Weve got to work on “nding the open spot and our volleyball sense.Ž The Bobcats will try and “nd Thursdays “rst set form when they host Sarasota Christian at 7 p.m. on Tuesday.BOBCATSFROM PAGE 1 PHOTOS BY TOM ONEILLAbove: North Ports Brook Kelly (11), left, and Abby Hutchinson (8) defend Riverdales Heather Demarest(5) Thursday, at North Port High School. North Ports Abby Hutchinson (8) shoots against Riverdale Thursday.

PAGE 36

Page 4 E/N/C www.yoursun.com The Sun | Friday, September 21, 2018AMERICAN LEAGUENATIONAL LEAGUEEAST DIVISION TEAM W L PCT. GB WCGB L10 STR HOME AWAY z-Boston 103 49 .678 „ „ 6-4 L-2 54-21 49-28 New York 93 58 .616 9 „ 5-5 W-2 51-26 42-32 Tampa Bay 85 67 .559 18 6 7-3 L-1 48-26 37-41 Toronto 70 83 .458 33 22 5-5 W-1 38-37 32-46 Baltimore 44 108 .289 59 47 3-7 W-1 27-50 17-58 CENTRAL DIVISION TEAM W L PCT GB WCGB L10 STR HOME AWAY x-Cleveland 85 66 .563 „ „ 5-5 W-2 47-30 38-36 Minnesota 71 81 .467 14 20 6-4 W-4 43-31 28-50 Detroit 62 91 .405 24 30 3-7 W-1 37-41 25-50 Chicago 59 92 .391 26 32 3-7 L-3 28-47 31-45 Kansas City 52 101 .340 34 40 4-6 L-5 30-47 22-54 WEST DIVISION TEAM W L PCT GB WCGB L10 STR HOME AWAY Houston 95 57 .625 „ „ 6-4 L-1 43-35 52-22 Oakland 92 61 .601 3 „ 6-4 W-2 48-30 44-31 Seattle 84 68 .553 11 7 6-4 W-1 41-33 43-35 Los Angeles 75 78 .490 20 17 4-6 L-2 37-38 38-40 Texas 64 88 .421 31 27 3-7 L-4 32-46 32-42 EAST DIVISION TEAM W L PCT. GB WCGB L10 STR HOME AWAY Atlanta 84 68 .553 „ „ 6-4 W-1 39-38 45-30 Philadelphia 78 73 .517 5 5 4-6 W-2 47-31 31-42 Washington 77 75 .507 7 6 7-3 W-1 37-37 40-38 New York 70 82 .461 14 13 5-5 L-2 33-42 37-40 Miami 59 93 .388 25 24 3-7 L-2 35-43 24-50 CENTRAL DIVISION TEAM W L PCT. GB WCGB L10 STR HOME AWAY Chicago 89 63 .586 „ „ 6-4 L-1 47-27 42-36 Milwaukee 87 66 .569 2 „ 6-4 W-1 48-30 39-36 St. Louis 84 69 .549 5 „ 5-5 L-1 40-35 44-34 Pittsburgh 77 74 .510 11 6 7-3 W-5 43-34 34-40 Cincinnati 66 88 .429 24 18 5-5 W-1 36-40 30-48 WEST DIVISION TEAM W L PCT. GB WCGB L10 STR HOME AWAY Los Angeles 85 68 .556 „ „ 7-3 W-3 42-36 43-32 Colorado 82 70 .539 2 1 4-6 L-3 41-33 41-37 Arizona 79 74 .516 6 5 3-7 W-1 38-37 41-37 San Francisco 72 81 .471 13 12 4-6 L-1 41-34 31-47 San Diego 61 92 .399 24 23 5-5 W-1 29-49 32-43 MAJOR LEAGUE BASEBALL A THLETICS 21, ANGELS 3 LOS ANGELES AB R H BI BB SO AVG. Calhoun rf 1 1 0 0 2 0 .211 Hermosillo cf 1 0 1 0 0 0 .213 Fernandez 1b 4 0 2 1 0 1 .270 T rout cf 3 1 1 1 0 0 .317 S .Johnson 2b 1 0 0 0 0 0 .000 Ohtani dh 2 0 0 0 1 1 .290 Briceno c 1 0 0 0 0 0 .229 Upton lf 3 0 0 0 0 2 .260 Y oung Jr. lf 1 0 0 0 0 0 .212 S immons ss 3 0 0 0 0 2 .295 Blash rf 1 0 0 0 0 0 .111 A rcia c-p 4 1 1 1 0 2 .221 Cowart 2b-ss 4 0 0 0 0 1 .131 W ard 3b 3 0 0 0 0 0 .168 T OTALS 32 3 5 3 3 9 OAKLAND AB R H BI BB SO AVG. Martini lf 6 3 3 2 0 2 .295 Chapman 3b 4 2 2 2 0 1 .283 a-Pinder ph-3b 1 1 1 1 1 0 .256 Lowrie 2b 4 2 2 1 0 1 .269 b-Barreto ph-2b 2 0 0 0 0 0 .229 Davis dh 4 2 2 1 0 1 .251 c-Taylor ph-dh 1 0 0 0 1 0 .000 Olson 1b 2 2 1 1 3 1 .246 Canha 1b 1 0 1 0 0 0 .246 Piscotty rf 3 2 2 4 1 0 .270 1-Fowler pr-rf-cf 2 1 0 0 0 1 .224 Laureano cf 3 2 2 2 1 0 .290 d-Joyce ph-rf 1 0 0 0 0 0 .201 S emien ss 5 1 3 5 0 0 .258 Phegley c 5 3 3 1 0 0 .209 T OTALS 44 21 22 20 7 7 LOS ANGELES 001 001 001 „ 3 5 1 OAKLAND 005 706 30X „ 21 22 0 a-walked for Chapman in the 6th. bgrounded out for Lowrie in the 6th. c-walked f or Davis in the 6th. d-popped out for Laureano in the 7th. 1-ran for Piscotty in the 6th. E„Simmons (10). LOB„Los Angeles 5, Oakland 6. 2B„Fernandez (6), Hermosillo (4), Chapman (41), Davis (28), Laureano (10), Semien (34). HR„Trout (36), off J ackson Arcia (6), off Hatcher Piscotty (26), off Shoemaker Martini (1), off Arcia Pinder (12), off Arcia. RBIs„Fernandez (10), Trout (72), Arcia (20), Martini 2 (16), Chapman 2 (66), Lowrie (94), Davis (116), Olson (77), Piscotty 4 (85), Laureano 2 (18), Semien 5 (61), Phegley (15), Pinder (26). Runners left in scoring position„Los A ngeles 3 (Ohtani, Upton, Briceno) Oakland 3 (Semien, Fowler 2). RISP„Los Angeles 0 f or 8 Oakland 12 for 17. Runners moved up„Trout, S.Johnson, Barreto. LIDP„Phegley. GIDP„Fowler, Barreto. DP„Los Angeles 3 (Trout, Fernandez), (Cowart, S.Johnson, Fernandez), (S.Johnson, Cowart, Fernandez). LOS ANGELES IP H R ER BB SO NP ERA S hmaker, L, 2-2 2.2 5 5 5 2 4 63 5.48 A rcia 2 4 3 3 0 0 23 9.00 J .Johnson 1 6 6 0 0 0 21 3.73 T azawa .1 2 1 1 0 0 8 7.62 J erez 1 0 0 0 0 2 14 6.00 A lmonte 0 3 5 5 2 0 22 14.40 McGuire 1 2 1 1 3 1 31 6.25 OAKLAND IP H R ER BB SO NP ERA J ackson, W, 6-3 5.1 3 2 2 3 7 98 3.18 Pagan .2 0 0 0 0 1 6 4.37 Wendelken 1 0 0 0 0 0 10 0.77 Kiekhefer 1 1 0 0 0 1 11 10.80 Hatcher 1 1 1 1 0 0 15 4.21 A lmonte pitched to 5 batters in the 6th. Inherited runners-scored„Tazawa 2-2, McGuire 1-1, Pagan 1-0. Umpires„Home, Shane Livensparger First, Eric Cooper Second, Marvin Hudson Third, J ames Hoye. T „3:22. A„17,217 (46,765).REDS 4, MARLINS 2 CINCINNATI AB R H BI BB SO AVG. S chebler rf 4 1 1 0 1 1 .270 Peraza ss 5 1 1 0 0 0 .290 V otto 1b 4 0 0 0 0 2 .286 Gennett 2b 3 1 2 4 1 0 .318 S uarez 3b 4 0 2 0 0 0 .285 W illiams lf 3 0 1 0 1 0 .295 Barnhart c 4 0 0 0 0 1 .243 Reed p 2 0 0 0 1 2 .000 D.Hernandez p 0 0 0 0 0 0 .000 c-G.Guerrero ph 1 0 0 0 0 0 .111 Hughes p 0 0 0 0 0 0 --Iglesias p 0 0 0 0 0 0 .000 Hamilton cf 3 1 1 0 1 0 .236 T OTALS 33 4 8 4 5 6 MIAMI AB R H BI BB SO AVG. Rojas 3b 3 1 1 0 1 0 .249 Castro 2b 4 0 2 0 0 1 .282 Realmuto c 4 1 2 1 0 0 .284 OBrien 1b 4 0 2 1 0 1 .333 Dean lf 3 0 0 0 0 0 .204 e-Dietrich ph-lf 1 0 0 0 0 0 .264 Brinson cf 3 0 0 0 1 0 .199 Galloway rf 2 0 0 0 0 1 .204 b-Ortega ph-rf 1 0 0 0 1 0 .238 Riddle ss 4 0 0 0 0 2 .232 Brigham p 1 0 0 0 0 1 .333 a-Bostick ph 1 0 0 0 0 1 .182 E.Hernandez p 0 0 0 0 0 0 .000 T .Guerrero p 0 0 0 0 0 0 --d-Sierra ph 1 0 0 0 0 0 .172 Graves p 0 0 0 0 0 0 .000 f -Anderson ph 0 0 0 0 1 0 .268 T OTALS 32 2 7 2 4 7 CINCINNATI 002 000 200 „ 4 8 0 MIAMI 000 000 020 „ 2 7 1 a-struck out for Brigham in the 5th. b-grounded out for Galloway in the 7th. c-grounded out for D.Hernandez in the 8th. d-lined out for T.Guerrero in the 8th. e-”ied out for Dean in the 8th. f-walked for Graves in the 9th. E„Realmuto (7). LOB„Cincinnati 7, Miami 8. 2B„Gennett (30), Realmuto (29). HR„Gennett (23), off E.Hernandez. RBIs„ Gennett 4 (92), Realmuto (73), OBrien (7). S B„Hamilton (32). Runners left in scoring position„Cincinnati 3 (Williams, Reed, Hamilton) Miami 5 (Rojas, OBrien, Dean 2, Dietrich). RISP„Cincinnati 2 for 8 Miami 2 for 9. Runners moved up„OBrien, Castro. GIDP„ Schebler, Barnhart, OBrien, Ortega. DP„Cincinnati 2 (Suarez, Gennett, Votto), (Peraza, Gennett, Votto) Miami 2 (Castro, Riddle, OBrien), (Realmuto, Riddle, OBrien). CINCINNATI IP H R ER BB SO NP ERA Reed, W, 1-2 6 5 0 0 0 6 71 3.66 D.Hernandez 1 0 0 0 1 0 16 2.56 Hughes .2 1 2 2 1 0 16 2.04 Iglesis, S, 29-33 1.1 1 0 0 2 1 28 2.38 MIAMI IP H R ER BB SO NP ERA Brigham, L, 0-3 5 3 2 2 4 6 86 5.84 E.Hernandez 2 3 2 2 1 0 31 5.29 T.Guerrero 1 1 0 0 0 0 14 5.62 Graves 1 1 0 0 0 0 9 4.60 Inherited runners-scored„Iglesias 1-1. HBP„Reed (Rojas). WP„Iglesias. Umpires„Home, Cory Blaser First, Stu Scheurwater Second, Gary Cederstrom Third, Ben May. T„2:41. A„9,863 (36,742).TIGERS 11, ROYALS 8 KANSAS CITY AB R H BI BB SO AVG. Merri“eld dh 5 2 3 0 0 1 .303 Mondesi ss 5 1 2 1 0 1 .290 Dozier 1b 5 2 1 2 0 2 .236 Perez c 4 0 0 0 0 0 .232 Bonifacio rf 5 1 1 3 0 1 .234 Herrera 2b 5 0 1 0 0 0 .228 Escobar 3b 4 1 3 0 0 0 .224 Goodwin lf 4 1 1 2 0 2 .243 Phillips cf 4 0 0 0 0 2 .189 TOTALS 41 8 12 8 0 9 DETROIT AB R H BI BB SO AVG. Jones cf 4 2 2 0 1 0 .213 Stewart lf 4 2 2 6 1 0 .256 Castellanos rf 4 2 2 1 1 0 .299 Martinez dh 5 1 2 1 0 0 .249 Adduci 1b 5 1 0 0 0 2 .265 Rodriguez 3b 5 0 3 0 0 0 .217 Greiner c 1 0 1 2 2 0 .233 1-Reyes pr 0 1 0 0 0 0 .232 McCann c 1 0 0 0 0 0 .215 Lugo 2b 4 1 0 0 0 1 .194 Kozma ss 4 1 2 1 0 0 .189 TOTALS 37 11 14 11 5 3 KANSAS CITY 320 200 001 „ 8 12 1 DETROIT 450 000 20X „ 11 14 2 1-ran for Greiner in the 7th. E„Herrera (1), Adduci (7), Rodriguez (10). LOB„Kansas City 7, Detroit 8. 2B„ Merri“eld (41), Herrera (13), Escobar (22), Martinez 2 (21), Rodriguez (7), Kozma (3). 3B„Castellanos (5). HR„Bonifacio (4), off Boyd Goodwin (5), off Boyd Dozier (10), off Reininger Mondesi (11), off Greene Stewart (1), off Lopez Castellanos (22), off Lopez Stewart (2), off Lopez. RBIs„Mondesi (31), Dozier 2 (32), Bonifacio 3 (23), Goodwin 2 (20), Stewart 6 (7), Castellanos (83), Martinez (54), Greiner 2 (12), Kozma (7). SB„Merri“eld (37), Dozier (2). SF„Greiner. Runners left in scoring position„Kansas City 4 (Perez, Herrera, Escobar, Phillips) Detroit 4 (Castellanos 2, Lugo, Kozma). RISP„ Kansas City 2 for 10 Detroit 5 for 12. Runners moved up„Adduci, Lugo. GIDP„Lugo. DP„Kansas City 1 (Mondesi, Herrera, Dozier). KANSAS CITY IP H R ER BB SO NP ERA Lopez, L, 2-5 1 8 7 7 0 0 30 5.03 Sparkman 4 4 2 2 1 1 55 4.86 Lively 1 0 0 0 1 0 18 6.49 Maurer 1 1 2 0 3 1 35 7.71 Peralta 1 1 0 0 0 1 14 3.99 DETROIT IP H R ER BB SO NP ERA Boyd 1.1 6 5 2 0 1 54 4.16 Rininger, W, 1-0 2.1 3 2 2 0 2 36 6.63 Farmer 1.1 1 0 0 0 1 16 4.34 Alcantara, H, 3 1 0 0 0 0 1 8 2.25 Wilson, H, 13 1 1 0 0 0 0 13 3.49 Jimenez 1 0 0 0 0 3 15 4.13 Greene 1 1 1 1 0 1 24 5.14 Lopez pitched to 3 batters in the 2nd. Inherited runners-scored„Reininger 2-0. HBP„Greene (Perez). WP„Greene. Umpires„Home, Adrian Johnson First, Brian Gorman Second, Nic Lentz Third, Tripp Gibson. T„3:12. A„20,282 (41,297).STATISTICAL LEADERSAMERICAN LEAGUE RUNS: Lindor, Cleveland, 121; Betts, Boston, 118; Martinez, Boston, 106; Ramirez, Cleveland, 102; Bregman, Houston, 101; Benintendi, Boston, 99; Chapman, Oakland, 97; Springer, Houston, 96; Trout, Los Angeles, 96; Stanton, New York, 93. RBI: Martinez, Boston, 123; Davis, Oakland, 116; Ramirez, Cleveland, 101; Bregman, Houston, 100; Encarnacion, Cleveland, 99; Bogaerts, Boston, 94; Lowrie, Oakland, 94; Cruz, Seattle, 90; Haniger, Seattle, 90; Stanton, New York, 89. HITS: Martinez, Boston, 180; Merri“eld, Kansas City, 177; Castellanos, Detroit, 173; Lindor, Cleveland, 173; Segura, Seattle, 169; Betts, Boston, 166; Bregman, Houston, 163; Brantley, Cleveland, 162; Rosario, Minnesota, 161; Haniger, Seattle, 160. DOUBLES: Bregman, Houston, 50; Bogaerts, Boston, 43; Betts, Boston, 42; Castellanos, Detroit, 42; Andujar, New York, 41; Chapman, Oakland, 41; Lindor, Cleveland, 41; Merri“eld, Kansas City, 40; Piscotty, Oakland, 40; 2 tied at 38. TRIPLES: Kiermaier, Tampa Bay, 9; Smith, Tampa Bay, 9; Sanchez, Chicago, 9; Hernandez, Toronto, 7; Span, Seattle, 7; 7 tied at 6. HOME RUNS: Davis, Oakland, 43; Martinez, Boston, 41; Ramirez, Cleveland, 38; Gallo, Texas, 37; Cruz, Seattle, 36; Trout, Los Angeles, 36; Lindor, Cleveland, 35; Stanton, New York, 34; Encarnacion, Cleveland, 31; 2 tied at 30. STOLEN BASES: Merri“eld, Kansas City, 36; Ramirez, Cleveland, 33; Smith, Tampa Bay, 33; Gordon, Seattle, 30; Betts, Boston, 28; Anderson, Chicago, 26; Mondesi, Kansas City, 26; Trout, Los Angeles, 24; Lindor, Cleveland, 23; 4 tied at 20. PITCHING: Snell, Tampa Bay, 20-5; Kluber, Cleveland, 19-7; Severino, New York, 18-8; Porcello, Boston, 17-7; Carrasco, Cleveland, 16-9; Happ, New York, 16-6; Verlander, Houston, 16-9; Morton, Houston, 15-3; Price, Boston, 15-7; Yarbrough, Tampa Bay, 15-5. ERA: Snell, Tampa Bay, 1.97; Bauer, Cleveland, 2.22; Verlander, Houston, 2.67; Cole, Houston, 2.88; Kluber, Cleveland, 2.93; Clevinger, Cleveland, 3.06; Morton, Houston, 3.15; Carrasco, Cleveland, 3.35; Fiers, Oakland, 3.38; Severino, New York, 3.38. STRIKEOUTS: Verlander, Houston, 269; Cole, Houston, 260; Sale, Boston, 222; Carrasco, Cleveland, 217; Bauer, Cleveland, 214; Severino, New York, 213; Kluber, Cleveland, 205; Snell, Tampa Bay, 200; Clevinger, Cleveland, 196; Morton, Houston, 195. NATIONAL LEAGUE RUNS: Blackmon, Colorado, 109; Carpenter, St. Louis, 104; Yelich, Milwaukee, 104; Albies, Atlanta, 101; Harper, Washington, 97; Arenado, Colorado, 96; Baez, Chicago, 96; Goldschmidt, Arizona, 94; Turner, Washington, 94; Freeman, Atlanta, 92. RBI: Baez, Chicago, 107; Aguilar, Milwaukee, 103; Story, Colorado, 102; Arenado, Colorado, 101; Suarez, Cincinnati, 101; Harper, Washington, 97; Rizzo, Chicago, 95; Yelich, Milwaukee, 93; 3 tied at 92. HITS: Freeman, Atlanta, 182; Markakis, Atlanta, 180; Gennett, Cincinnati, 176; Peraza, Cincinnati, 174; Yelich, Milwaukee, 173; Goldschmidt, Arizona, 168; Blackmon, Colorado, 167; Turner, Washington, 167; Baez, Chicago, 165; Story, Colorado, 164. DOUBLES: Markakis, Atlanta, 43; Carpenter, St. Louis, 40; Rendon, Washington, 40; Story, Colorado, 40; Albies, Atlanta, 39; Freeman, Atlanta, 39; Baez, Chicago, 37; Cabrera, Philadelphia, 36; Hoskins, Philadelphia, 35; 2 tied at 34. TRIPLES: KMarte, Arizona, 11; Baez, Chicago, 9; Desmond, Colorado, 8; Hamilton, Cincinnati, 8; Nimmo, New York, 8; Rosario, New York, 8; CTaylor, Los Angeles, 8; Bellinger, Los Angeles, 7; Difo, Washington, 7; 6 tied at 6. HOME RUNS: Carpenter, St. Louis, 35; Arenado, Colorado, 34; Harper, Washington, 34; Aguilar, Milwaukee, 33; Baez, Chicago, 33; Goldschmidt, Arizona, 33; Muncy, Los Angeles, 33; Story, Colorado, 33; Hoskins, Philadelphia, 32; Suarez, Cincinnati, 32. STOLEN BASES: Turner, Washington, 40; SMarte, Pittsburgh, 33; Hamilton, Cincinnati, 31; Cain, Milwaukee, 28; Inciarte, Atlanta, 26; Story, Colorado, 26; Jankowski, San Diego, 24; MTaylor, Washington, 24; Peraza, Cincinnati, 23; 2 tied at 21. PITCHING: Scherzer, Washington, 17-7; Lester, Chicago, 16-6; Mikolas, St. Louis, 16-4; Nola, Philadelphia, 16-5; Freeland, Colorado, 15-7; Chacin, Milwaukee, 14-8; Godley, Arizona, 14-10; Greinke, Arizona, 14-10; 3 tied at 13. ERA: deGrom, New York, 1.78; Nola, Philadelphia, 2.44; Scherzer, Washington, 2.53; Foltynewicz, Atlanta, 2.90; Freeland, Colorado, 2.95. STRIKEOUTS: Scherzer, Washington, 277; deGrom, New York, 251; Corbin, Arizona, 237; Nola, Philadelphia, 210; Marquez, Colorado, 199; Foltynewicz, Atlanta, 188.BOX SCORES ROUNDUP/MATCHUPSAthletics 21, Angels 3: Marcus Semien had three hits and a careerhigh “ve RBIs, Stephen Piscotty homered and drove in four runs and the Oakland Athletics hammered the Los Angeles Angels. The Athletics reduced their magic number for clinching a playoff berth to “ve. Since June 15, Oakland is a major leaguebest 58-25. Going into Thursday, Oakland trailed Houston by four games in the AL West, led Tampa Bay by 5 games for the second wild card, and was 2 games behind the New York Yankees for the “rst wild card. Catcher Francisco Arcia pitched the last two innings for the Angels, who were outscored 32-2 in the last two games of the series. He also homered in the ninth. Piscotty was 2 for 3 with a three-run homer. Hes 4 for 6 with two home runs and nine RBI in his last two games. Reds 4, Marlins 2: Cody Reed was a winner in his “rst major league star and Scooter Gennett homered and doubled to lead the Cincinnati Reds to a win over the Miami Marlins. Reed (1-2) scattered “ve hits and struck out six in six shutout innings. The left-hander joined the starting rotation Aug. 30 and has thrown 11 consecutive scoreless innings. Gennetts two-run home run in the seventh was his 23rd of the year. Tigers 11, Royals 8: Christin Stewart hit two homers and drove in six runs to help lead the Detroit Tigers to a victory over the Kansas City Royals. LATE Boston at N.Y. Yankees Tampa Bay at Toronto Chicago White Sox at Cleveland N.Y. Mets at Washington Philadelphia at AtlantaTODAYS PITCHING COMPARISONNATIONAL LEAGUE 2018 TEAM LAST THREE STARTS TEAMS PITCHERS TIME W-L ERA REC W-L IP ERA New York deGrom (R) 8-9 1.78 12-18 0-1 20.0 2.70 Washington Ross (R) 7:05p 0-0 3.00 1-1 0-0 6.0 3.00 Milwaukee Chacin (R) 14-8 3.54 20-12 0-3 14.2 3.68 Pittsburgh Nova (R) 7:05p 9-9 4.07 15-12 2-1 15.2 2.87 Cincinnati Castillo (R) 10-12 4.52 16-14 2-1 18.0 2.00 Miami Chen (L) 7:10p 6-11 4.93 11-13 1-2 16.0 5.06 Philadelphia Pivetta (R) 7-13 4.67 14-16 0-3 13.1 4.73 Atlanta Teheran (R) 7:35p 9-8 3.97 17-12 0-1 17.0 2.12 San Francisco Bumgarner (L) 6-6 3.14 9-10 1-1 17.0 5.82 St. Louis Gant (R) 8:15p 7-6 3.53 7-10 1-1 15.1 4.70 Colorado Marquez (R) 12-10 3.96 17-13 1-1 19.2 2.75 Arizona Greinke (R) 9:40p 14-10 3.20 17-14 1-1 18.1 5.40 San Diego Lauer (L) 5-7 4.74 7-14 0-0 14.0 1.29 Los Angeles Hill (L) 10:10p 9-5 4.02 12-10 3-0 16.0 6.75AMERICAN LEAGUE 2018 TEAM LAST THREE STARTS TEAMS PITCHERS TIME W-L ERA REC W-L IP ERA Baltimore Ramirez (R) 1-6 5.50 3-7 0-2 13.2 6.59 New York Sabathia (L) 7:05p 7-7 3.80 14-13 0-2 10.2 9.28 Tampa Bay TBD 0-0 0.00 0-0 0-0 0.0 0.00 Toronto Reid-Foley (R) 7:07p 2-3 5.54 2-3 2-1 16.2 3.78 Boston Sale (L) 12-4 1.92 17-8 1-0 9.0 0.00 Cleveland Bauer (R) 7:10p 12-6 2.22 16-9 3-0 18.2 1.45 Kansas City Kennedy (R) 2-8 4.72 5-15 1-0 15.0 2.40 Detroit Liriano (L) 7:10p 5-10 4.54 9-15 2-1 18.0 2.00 Seattle Ramirez (R) 2-3 5.65 6-3 1-0 14.1 4.40 Texas Jurado (R) 8:05p 3-5 7.01 3-4 0-2 14.1 8.16 Los Angeles Heaney (L) 9-9 3.97 14-14 1-1 18.0 3.00 Houston Cole (R) 8:10p 14-5 2.88 22-8 2-0 16.2 3.24 Minnesota Berrios (R) 11-11 3.81 15-15 0-2 16.0 4.50 Oakland Hendriks (R) 10:05p 0-1 5.30 2-4 0-0 3.0 0.00INTERLEAGUE 2018 TEAM LAST THREE STARTS TEAMS PITCHERS TIME W-L ERA REC W-L IP ERA Chicago (NL) Quintana (L) 13-10 3.95 17-12 2-1 18.1 1.96 Chicago (AL) Lopez (R) 4:10p 6-9 4.05 12-18 1-0 20.0 0.45 KEY: TEAM REC-Teams Record in games started by todays pitcher. THIS DATE IN BASEBALLSept. 21 1934: Daffy Dean of the St. Louis Cardinals pitched a no-hitter against the Brooklyn Dodgers for 3-0 victory in the second game of an Ebbets Field doubleheader. Daffys brother Dizzy, held Brooklyn hitless until the eighth inning in the opener and won 13-0. 1947: Bostons Johnny Pesky had two hits in each game of a doubleheader and “nished the day with 202 hits. Pesky surpassed the 200-hit mark for the third time in as many major league seasons. He is the only player to lead a league in hits in his “rst three seasons in the game. 1964: Manager Gene Mauchs “rst-place Phillies lost 1-0 to the Cincinnati Reds on Chico Ruizs steal of home in the sixth inning. It was Philadelphias “rst of 10 straight losses, a streak that cost them the NL pennant. 1970: Oaklands Vida Blue pitched a no-hitter in his eighth major league start, beating Minnesota 6-0. 1986: No. 1 draft pick Jimmy Jones pitched a onehitter in his major league debut, leading the San Diego Padres to a 5-0 victory against the Houston Astros. Jones allowed a triple in the third to opposing pitcher Bob Knepper. 1995: Colorados John Vander Wal set a major league record with his 26th pinch-hit of the season with a home run in the seventh inning against San Francisco. 2000: Colorados Jeff Cirillo doubled twice in a 13-4 win over San Diego, giving him 51 doubles for the year. Cirillo and Todd Helton (57) became the seventh pair of teammates in major league history to reach 50 doubles in the same season.WEDNESDAYS GAMES American League Minnesota 8, Detroit 2 Tampa Bay 9, Texas 3 Baltimore 2, Toronto 1 N.Y. Yankees 10, Boston 1 Cleveland 4, Chicago White Sox 1 Seattle 9, Houston 0 Oakland 10, L.A. Angels 0 National League Atlanta 7, St. Louis 3 Philadelphia 4, N.Y. Mets 0 Milwaukee 7, Cincinnati 0 San Diego 8, San Francisco 4 Arizona 9, Chicago Cubs 0 L.A. Dodgers 5, Colorado 2 Interleague Pittsburgh 2, Kansas City 1 SATURDAYS GAMES American League Baltimore at N.Y. Yankees, 4:05 p.m. Tampa Bay at Toronto, 4:07 p.m. Kansas City at Detroit, 6:10 p.m. Boston at Cleveland, 7:10 p.m. L.A. Angels at Houston, 7:10 p.m. Seattle at Texas, 8:05 p.m. Minnesota at Oakland, 9:05 p.m. National League Philadelphia at Atlanta, 1:05 p.m. San Francisco at St. Louis, 1:05 p.m. N.Y. Mets at Washington, 4:05 p.m. Milwaukee at Pittsburgh, 7:05 p.m. Cincinnati at Miami, 7:10 p.m. Colorado at Arizona, 8:10 p.m. San Diego at L.A. Dodgers, 9:10 p.m. Interleague Chicago Cubs at Chicago White Sox, 7:10 p.m.BASEBALL CALENDAROct. 2-3: Wild-card games. Oct. 4: Division Series start. Oct. 12: League Championship Series start. Oct. 23: World Series starts. November TBA: Deadline for teams to make qualifying offers to their eligible former players who became free agents, “fth day after World Series. November TBA: Deadline for free agents to accept qualifying offers, 15th day after World Series. Nov. 6-8: General managers meetings, Carlsbad, Calif. Nov. 8-15: All-Star tour of Japan. Nov. 14-15: Owners meetings, Atlanta. TOP TEN A MERICAN LEAGUE Player G AB R H Pct. Betts Bos 130 497 118 166 .334 JMartinez Bos 142 543 106 180 .331 Trout LAA 132 448 96 142 .317 Altuve Hou 129 502 79 158 .315 Segura Sea 135 553 86 169 .306 Brantley Cle 134 533 82 162 .304 Wendle TB 129 451 56 136 .302 MSmith TB 130 435 57 131 .301 Merri“eld KC 148 589 82 177 .301 MDuffy TB 126 485 54 145 .299 NATIONAL LEAGUE Player G AB R H Pct. Yelich Mil 137 543 104 173 .319 Gennett Cin 147 556 84 176 .317 Zobrist ChC 129 414 61 129 .312 FFreeman Atl 152 586 92 182 .311 Cain Mil 132 503 82 155 .308 Rendon Was 126 491 81 150 .305 Martinez StL 143 500 61 152 .304 Markakis Atl 152 593 77 180 .304 Goldschmidt Ari 150 564 94 168 .298 DPeralta Ari 138 532 73 157 .295 Through early games on Sept. 20

PAGE 37

The Sun | Friday, September 21, 2018 www.yoursun.com E/N/C Page 5 SCOREBOARD PRO BASEBALL A MERICAN LEAGUEAll times EasternEAST DIVISION W L PCT. GB z-Boston 103 49 .678 „ New York 93 58 .616 9 Tampa Bay 85 67 .559 18 Toronto 70 83 .458 33 Baltimore 44 108 .289 59 CENTRAL DIVISION W L PCT. GB x-Cleveland 85 66 .563 „ Minnesota 71 81 .467 14 Detroit 62 91 .405 24 Chicago 59 92 .391 26 Kansas City 52 101 .340 34 WEST DIVISION W L PCT. GB Houston 95 57 .625 „ Oakland 92 61 .601 3 Seattle 84 68 .553 11 Los Angeles 75 78 .490 20 Texas 64 88 .421 31 z-clinched playoff berth; x-clinched divisionWednesdays GamesMinnesota 8, Detroit 2 Tampa Bay 9, Texas 3 Baltimore 2, Toronto 1 N.Y. Yankees 10, Boston 1 Pittsburgh 2, Kansas City 1 Cleveland 4, Chicago White Sox 1 Seattle 9, Houston 0 Oakland 10, L.A. Angels 0Thursdays GamesOakland 21, L.A. Angels 3 Toronto 9, Tampa Bay 8 Detroit 11, Kansas City 8 Boston at N.Y. Yankees, late Chicago White Sox at Cleveland, lateTodays GamesChicago Cubs (Quintana 13-10) at Chicago White Sox (Lopez 6-9), 4:10 p.m. Baltimore (Ramirez 1-6) at N.Y. Yankees (Sabathia 7-7), 7:05 p.m. Tampa Bay (TBD) at Toronto (Reid-Foley 2-3), 7:07 p.m. Boston (Sale 12-4) at Cleveland (Bauer 12-6), 7:10 p.m. Kansas City (Kennedy 2-8) at Detroit (Liriano 5-10), 7:10 p.m. Seattle (Ramirez 2-3) at Texas (Sadzeck 0-0), 8:05 p.m. L.A. Angels (Heaney 9-9) at Houston (Cole 14-5), 8:10 p.m. Minnesota (Berrios 11-11) at Oakland (TBD), 10:05 p.m.Saturdays GamesBaltimore at N.Y. Yankees, 4:05 p.m. Tampa Bay at Toronto, 4:07 p.m. Kansas City at Detroit, 6:10 p.m. Boston at Cleveland, 7:10 p.m. Chicago Cubs at Chicago White Sox, 7:10 p.m. L.A. Angels at Houston, 7:10 p.m. Seattle at Texas, 8:05 p.m. Minnesota at Oakland, 9:05 p.m.NATIONAL LEAGUEAll times Eastern EAST DIVISION W L PCT. GB Atlanta 84 68 .553 „ Philadelphia 78 73 .517 5 Washington 77 75 .507 7 New York 70 82 .461 14 Miami 59 93 .388 25 CENTRAL DIVISION W L PCT. GB Chicago 89 63 .586 „ Milwaukee 87 66 .569 2 St. Louis 84 69 .549 5 Pittsburgh 77 74 .510 11 Cincinnati 66 88 .429 24 WEST DIVISION W L PCT. GB Los Angeles 85 68 .556 „ Colorado 82 70 .539 2 Arizona 79 74 .516 6 San Francisco 72 81 .471 13 San Diego 61 92 .399 24Wednesdays GamesAtlanta 7, St. Louis 3 Philadelphia 4, N.Y. Mets 0 Pittsburgh 2, Kansas City 1 Milwaukee 7, Cincinnati 0 Arizona 9, Chicago Cubs 0 San Diego 8, San Francisco 4 L.A. Dodgers 5, Colorado 2Thursdays GamesCincinnati 4, Miami 2 N.Y. Mets at Washington, late Philadelphia at Atlanta, lateTodays GamesChicago Cubs (Quintana 13-10) at Chicago White Sox (Lopez 6-9), 4:10 p.m. Milwaukee (Chacin 14-8) at Pittsburgh (Nova 9-9), 7:05 p.m. N.Y. Mets (deGrom 8-9) at Washington (Ross 0-0), 7:05 p.m. Cincinnati (Castillo 10-12) at Miami (Chen 6-11), 7:10 p.m. Philadelphia (Pivetta 7-13) at Atlanta (Teheran 9-8), 7:35 p.m. San Francisco (Bumgarner 6-6) at St. Louis (Gant 7-6), 8:15 p.m. Colorado (Marquez 12-10) at Arizona (Godley 14-10), 9:40 p.m. San Diego (Lauer 5-7) at L.A. Dodgers (Hill 9-5), 10:10 p.m.Saturdays GamesPhiladelphia at Atlanta, 1:05 p.m. San Francisco at St. Louis, 1:05 p.m. N.Y. Mets at Washington, 4:05 p.m. Milwaukee at Pittsburgh, 7:05 p.m. Chicago Cubs at Chicago White Sox, 7:10 p.m. Cincinnati at Miami, 7:10 p.m. Colorado at Arizona, 8:10 p.m. San Diego at L.A. Dodgers, 9:10 p.m.PRO FOOTBALLNFL All times Eastern A MERICAN CONFERENCE EAST W L T PCT. PF PA Miami 2 0 0 1.000 47 32 New England 1 1 0 .500 47 51 N.Y. Jets 1 1 0 .500 60 37 Buffalo 0 2 0 .000 23 78 SOUTH W L T PCT. PF PA Jacksonville 2 0 0 1.000 51 35 Tennessee 1 1 0 .500 40 44 Indianapolis 1 1 0 .500 44 43 Houston 0 2 0 .000 37 47 NORTH W L T PCT. PF PA Cincinnati 2 0 0 1.000 68 46 Baltimore 1 1 0 .500 70 37 Cleveland 0 1 1 .250 39 42 Pittsburgh 0 1 1 .250 58 63 WEST W L T PCT. PF PA Kansas City 2 0 0 1.000 80 65 Denver 2 0 0 1.000 47 43 L.A. Chargers 1 1 0 .500 59 58 Oakland 0 2 0 .000 32 53 NATIONAL CONFERENCE EAST W L T PCT. PF PA Dallas 1 1 0 .500 28 29 Washington 1 1 0 .500 33 27 Philadelphia 1 1 0 .500 39 39 N.Y. Giants 0 2 0 .000 28 40 S OUTH W L T PCT. PF PA Tampa Bay 2 0 0 1.000 75 61 Atlanta 1 1 0 .500 43 42 Carolina 1 1 0 .500 40 39 New Orleans 1 1 0 .500 61 66 NORTH W L T PCT. PF PA Green Bay 1 0 1 .750 53 52 Minnesota 1 0 1 .750 53 45 Chicago 1 1 0 .500 47 41 Detroit 0 2 0 .000 44 78 WEST W L T PCT. PF PA L.A. Rams 2 0 0 1.000 67 13 San Francisco 1 1 0 .500 46 51 Seattle 0 2 0 .000 41 51 Arizona 0 2 0 .000 6 58WEEK 3 Thursdays GameN.Y. Jets at Cleveland, lateSundays GamesNew 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s GamePittsburgh at Tampa Bay, 8:15 p.m.WEEK 3 Thursday, Sept. 27Minnesota at L.A. Rams, 8:20 p.m.Sunday, Sept. 30Cincinnati at Atlanta, 1 p.m. Tampa Bay at Chicago, 1 p.m. Houston at Indianapolis, 1 p.m. N.Y. Jets at Jacksonville, 1 p.m. Miami at New England, 1 p.m. Detroit at Dallas, 1 p.m. Buffalo at Green Bay, 1 p.m. Philadelphia at Tennessee, 1 p.m. Seattle at Arizona, 4:05 p.m. Cleveland at Oakland, 4:05 p.m. New Orleans at N.Y. Giants, 4:25 p.m. San Francisco at L.A. Chargers, 4:25 p.m. Baltimore at Pittsburgh, 8:20 p.m.Monday, Oct. 1Kansas City at Denver, 8:15 p.m. Open: Washington, CarolinaNFL INJURY REPORTThe National Football League injury report, as provided by the league (DNP: did not practice; LIMITED: limited participation; FULL: Full participation):SundayNEW ORLEANS at ATLANTA „ SAINTS: DNP: DT Tyeler Davison (foot), WR Tommylee Lewis (knee), LB Manti Teo (knee). LIMITED: OT Terron Armstead (knee), WR Ted Ginn (knee), OT Andrus Peat (ankle). FALCONS: DNP: RB Devonta Freeman (knee), WR Julio Jones (calf), DE Takkarist McKinley (groin), DE Derrick Shelby (groin). LIMITED: WR Russell Gage (knee), G Ben Garland (calf), LB Corey Nelson (calf). FULL: CB Isaiah Oliver (ankle). BUFFALO at MINNESOTA „ BILLS: DNP: LB Lorenzo Alexander (not injury related), DE Shaq Lawson (hamstring), DT Kyle Williams (not injury related). LIMITED: WR Kelvin Benjamin (hip), CB Phillip Gaines (elbow), CB Taron Johnson (shoulder), RB Taiwan Jones (head), WR Ray-Ray McCloud (knee), RB LeSean McCoy (rib). VIKINGS: DNP: RB Dalvin Cook (hamstring), DE Everson Griffen (knee), OT Rashod Hill (foot), TE David Morgan (knee), CB Marcus Sherels (ribs). FULL: CB Mackensie Alexander (ankle, thumb), C Pat El”ein (ankle/shoulder), CB Holton Hill (ankle), P Matt Wile (wrist). DENVER at BALTIMORE „ BRONCOS: DNP: CB Adam Jones (thigh), QB Case Keenum (knee), LB Brandon Marshall (knee), OT Jared Veldheer (concussion). FULL: LB Shane Ray (wrist), CB Bradley Roby (wrist). RAVENS: DNP: RB Alex Collins (illness), DT Willie Henry (abdomen), TE Hayden Hurst (foot), LB C.J. Mosley (knee), DT Michael Pierce (foot). LIMITED: LB Matt Judon (hamstring), OT Ronnie Stanley (elbow). INDIANAPOLIS at PHILADELPHIA „ COLTS: DNP: DT Denico Autry (ankle), OT Anthony Castonzo (hamstring), TE Jack Doyle (hip), S Clayton Geathers (knee/elbow), WR T.Y. Hilton (quadricep), RB Marlon Mack (foot/ hamstring), DT Hassan Ridgeway (calf), CB Quincy Wilson (concussion). LIMITED: OT Denzelle Good (knee/wrist), CB Chris Milton (concussion). EAGLES: DNP: RB Jay Ajayi (back), LB D.J. Alexander (knee), LB Nathan Gerry (groin), RB Darren Sproles (hamstring). LIMITED: WR Alshon Jeffery (shoulder), OT Jason Peters (quadricep). FULL: QB Carson Wentz (knee). CINCINNATI at CAROLINA „ BENGALS: DNP: RB Joe Mixon (knee), C Billy Price (foot). LIMITED: RB Giovani Bernard (knee), LB Preston Brown (ankle), DE Michael Johnson (knee), CB Tony McRae (knee). FULL: WR Cody Core (back), TE Tyler Eifert (back). PANTHERS: DNP: CB Donte Jackson (groin), TE Greg Olsen (foot), WR Curtis Samuel (medical illness), S DaNorris Searcy (concussion), G Trai Turner (concussion). LIMITED: WR Damiere Byrd (knee). SAN FRANCISCO at KANSAS CITY „ 49ERS : Practice not complete. CHIEFS: DNP: S Eric Berry (heel), DE Chris Jones (groin). LIMITED: LB Ben Niemann (hamstring). FULL: G Cameron Erving (knee), CB Kendall Fuller (hand), DE Jarvis Jenkins (elbow), LB Reggie Ragland (shoulder/knee). GREEN BAY at WASHINGTON „ PACKERS: DNP: CB Kevin King (groin), QB Aaron Rodgers (knee). LIMITED: CB Davon House (biceps), S Josh Jones (ankle). FULL: LB Oren Burks (shoulder). REDSKINS: DNP: S Troy Apke (hamstring), LB Zach Brown (oblique). LIMITED: WR Paul Richardson Jr. (shoulder/knee), G Brandon Scherff (knee), OT Trent Williams (knee). FULL: LB Shaun Dion Hamilton (elbow), WR Maurice Harris (concussion), G Shawn Lauvao (calf), QB Colt McCoy (right thumb), OT Morgan Moses (knee). OAKLAND at MIAMI „ RAIDERS: Practice not complete. DOLPHINS: DNP: WR Danny Amendola (not injury related), S Reshad Jones (shoulder). LIMITED: LS John Denney (shoulder), DT Jordan Phillips (knee). FULL: RB Kenyan Drake (abdomen), DE William Hayes (“nger), WR DeVante Parker (“nger), QB Ryan Tannehill (knee/ankle). TENNESSEE at JACKSONVILLE „ TITANS: DNP: RB David Fluellen (groin), OT Dennis Kelly (illness). LIMITED: OT Jack Conklin (knee), RB Derrick Henry (back), OT Taylor Lewan (concussion), S Kendrick Lewis (foot), QB Marcus Mariota (right elbow), TE Luke Stocker (calf). JAGUARS: DNP: C Brandon Linder (knee), TE Austin Seferian-Jenkins (core muscle), RB Brandon Wilds (illness), RB T.J. Yeldon (ankle). LIMITED: G A.J. Cann (triceps), RB Leonard Fournette (hamstring), OT Jermey Parnell (knee). L.A. CHARGERS at L.A. RAMS „ CHARGERS: Practice not complete. RAMS: Practice not complete. CHICAGO at ARIZONA „ BEARS: LIMITED: S DeAndre Houston-Carson (forearm). CARDINALS: DNP: WR Larry Fitzgerald (hamstring), LB Dennis Gardeck (ankle), DT Olsen Pierre (toe). LIMITED: QB Sam Bradford (not injury related), S Rudy Ford (ankle), G Mike Iupati (chest), DT Robert Nkemdiche (foot), OT Andre Smith (elbow). FULL: OT Korey Cunningham (thumb), DE Markus Golden (knee), TE Jermaine Gresham (achilles). DALLAS at SEATTLE „ COWBOYS: DNP: DT Maliek Collins (knee), C Travis Frederick (illness), LB Sean Lee (hamstring). LIMITED: S Xavier Woods (hamstring). FULL: S Kavon Frazier (shoulder), DE Randy Gregory (concussion), DT Datone Jones (knee), DT Daniel Ross (wrist). SEAHAWKS: Practice not complete. N.Y. GIANTS at HOUSTON „ GIANTS: DNP: CB Eli Apple (groin), LB Connor Barwin (knee), LB Olivier Vernon (ankle). LIMITED: WR Kaelin Clay (ankle), TE Evan Engram (ankle). TEXANS: LIMITED: DE/OLB Jadeveon Clowney (back), WR Sammie Coates Jr. (hamstring), WR Keke Coutee (hamstring), WR Will Fuller V (hamstring), TE Ryan Grif“n (hip), WR DeAndreHopkins (thumb/ankle), CB Kayvon Webster (Achilles). FULL: CB Johnson Bademosi (knee), DE Christian Covington (thigh/knee), OLB Duke Ejiofor (hamstring), S Kareem Jackson (ankle), OLB Whitney Mercilus (shoulder), T Martinas Rankin (ankle), DE J.J. Watt (knee). NEW ENGLAND at DETROIT „ PATRIOTS: DNP: S Patrick Chung (concussion), DE Trey Flowers (concussion). LIMITED: OT Marcus Cannon (calf), CB Keion Crossen (hamstring), S Nate Ebner (hip), WR Josh Gordon (hamstring), CB Eric Rowe (gr oin). FULL: RB Sony Michel (knee), DE Deatrich Wise Jr. (“nger). LIONS: DNP: OL Andrew Donnal (knee), CB Darius Slay (concussion). LIMITED: CB Jamal Agnew (shoulder), DE Ezekiel Ansah (shoulder), G T.J. Lang (back).COLLEGE FOOTBALLTHE AP TOP 25 SCHEDULEAll times EasternTodayNo. 10 Penn State at Illinois, 9 p.m. No. 16 Central Florida vs. FAU, 7 p.m.SaturdayNo. 1 Alabama vs. No. 22 Texas A&M, 3:30 p.m. No. 2 Georgia at Missouri, noon p.m. No. 3 Clemson at Georgia Tech, 3:30 p.m. No. 4 Ohio State vs. Tulane, 3:30 p.m. No. 5 Oklahoma vs. Army, 7 p.m. No. 6 Louisiana State vs. Louisiana Tech, 7 p.m. No. 7 Stanford at No. 20 Oregon, 8 p.m. No. 8 Notre Dame at Wake Forest, noon No. 9 Auburn vs. Arkansas, 7:30 p.m. No. 10 Washington vs. Arizona State, 10:30 p.m. No. 12 West Virginia vs. Kansas State, 3:30 p.m. No. 13 Virginia Tech at Old Dominion, 3:30 p.m. No. 14 Mississippi State at Kentucky, 7 p.m. No. 15 Oklahoma State vs. Texas Tech, 7 p.m. No. 17 Texas Christian at Texas, 4:30 p.m. No. 18 Wisconsin at Iowa, 8:30 p.m. No. 19 Michigan vs. Nebraska, noon No. 21 Miami vs. FIU, 3:30 p.m. No. 23 Boston College at Purdue, noon No. 24 Michigan State at Indiana, 7:30 p.m. No. 25 BYU vs. McNeese State, 6 p.m.SCHEDULEWEEK 5All times Eastern (Subject to change)Thursdays Game EASTTulsa (1-2) at Temple (1-2), lateTodays Games EASTHarvard (1-0) at Brown (0-1), 7 p.m.SOUTHFAU (2-1) at UCF (2-0), 7 p.m.MIDWESTPenn State (3-0) at Illinois (2-1), 9 p.m.FAR WESTWashington State (3-0) at Southern Cal (1-2), 10:30 p.m.Saturdays Games EASTBuffalo (3-0) at Rutgers (1-2), noon Robert Morris (0-2) at Bryant (2-1), 1 p.m. Lafayette (0-3) at Colgate (2-0), 1 p.m. CCSU (1-2) at Fordham (0-3), 1 p.m. Dartmouth (1-0) at Holy Cross (1-2), 1 p.m. Columbia (1-0) at Georgetown (1-2), 2 p.m. Yale (0-1) at Cornell (0-1), 3 p.m. Lehigh (1-2) at Penn (1-0), 3 p.m. Charlotte (2-1) at UMass (1-3), 3:30 p.m. Kansas St. (2-1) at West Virginia (2-0), 3:30 p.m. UConn (1-2) at Syracuse (3-0), 4 p.m. Monmouth (NJ) (2-1) at Princeton (1-0), 4:30 p.m. Richmond (2-1) at Stony Brook (2-1), 6 p.m. Bucknell (0-3) at Villanova (2-1), 6 p.m. Sacred Heart (2-0) at Wagner (1-2), 6 p.m. St. Francis (Pa.) (1-2) at Albany (NY) (1-2), 7 p.m.SOUTHMinnesota (3-0) at Maryland (2-1), noon Kent State (1-2) at Mississippi (2-1), noon Notre Dame (3-0) at Wake Forest (2-1), noon Pittsburgh (2-1) at No. Carolina (0-2), 12:20 p.m. Louisville (2-1) at Virginia (2-1), 12:30 p.m. Marist (0-2) at Stetson (2-0), 1 p.m. W. Michigan (1-2) at Georgia State (1-2), 2 p.m. Austin Peay (2-1) at UT Martin (0-3), 3 p.m. Texas A&M (2-1) at Alabama (3-0), 3:30 p.m. Gardner-Webb (1-1) at Appalachian State (1-1), 3:30 p.m. NC Central (1-1) at Duke (3-0), 3:30 p.m. N. Illinois (1-2) at Florida State (1-2), 3:30 p.m. Clemson (3-0) at Georgia Tech (1-2), 3:30 p.m. William & Mary (1-1) at James Madison (2-1), 3:30 p.m. FIU (2-1) at Miami (2-1), 3:30 p.m. Virginia Tech (2-0) at Old Dominion (0-3), 3:30 p.m. VMI (0-3) at W. Carolina (1-0), 3:30 p.m. SE Missouri (2-1) at E. Kentucky (1-2), 4 p.m. Savannah State (0-2) at Florida A&M (1-2), 4 p.m. The Citadel (0-2) at Mercer (2-1), 4 p.m. Sam Houston State (1-1) at Nicholls (1-2), 4 p.m. South Carolina (1-1) at Vanderbilt (2-1), 4 p.m. Alabama A&M (1-2) vs. Southern U. (1-2) at Mobile, Ala., 5 p.m. Shaw (1-1) at Campbell (2-1), 6 p.m. Elon (1-1) at Charleston Southern (0-1), 6 p.m. Clark Atlanta (0-3) at Kennesaw St. (2-1), 6 p.m. North Texas (3-0) at Liberty (1-1), 6 p.m. Morgan State (0-3) at NC A&T (3-0), 6 p.m. Norfolk State (1-1) at SC State (0-2), 6 p.m. Samford (1-2) at Chattanooga (3-0), 7 p.m. Alabama St. (1-2) at Grambling State (0-2), 7 p.m. Tennessee Tech (0-3) at Jacksonville State (1-1), 7 p.m. Mississippi State (3-0) at Kentucky (3-0), 7 p.m. Louisiana Tech (2-0) at LSU (3-0), 7 p.m. Coastal Carolina (2-1) at Louisiana-Lafayette (1-2), 7 p.m. Troy (2-1) at Louisiana-Monroe (2-1), 7 p.m. Alcorn State (2-1) at MVSU (0-2), 7 p.m. NC State (2-0) at Marshall (2-0), 7 p.m. Azusa Paci“c (3-0) at North Alabama (2-1), 7 p.m. Blue“eld South (2-2) at Presbyterian (0-1), 7 p.m. Rice (1-2) at Southern Miss. (1-1), 7 p.m. Florida (2-1) at Tennessee (2-1), 7 p.m. Arkansas (1-2) at Auburn (2-1), 7:30 p.m. Furman (0-2) at ETSU (2-1), 7:30 p.m. South Alabama (1-2) at Memphis (2-1), 8 p.m. East Carolina (1-1) at South Florida (3-0), 8 p.m.MIDWESTOhio (1-1) at Cincinnati (3-0), noon Akron (2-0) at Iowa State (0-2), noon Nebraska (0-2) at Michigan (2-1), noon Georgia (3-0) at Missouri (3-0), noon Boston College (3-0) at Purdue (0-3), noon Nevada (2-1) at Toledo (1-1), noon Davidson (3-0) at Dayton (1-2), 1 p.m. Delaware (2-1) at N. Dakota State (2-0), 2 p.m. Truman State (0-3) at Valparaiso (0-2), 2 p.m. W. Kentucky (0-3) at Ball State (1-2), 3 p.m. Miami (Ohio) (0-3) at Bowling Green (1-2), 3 p.m. Maine (2-0) at Cent. Michigan (0-3), 3 p.m. Tennessee State (1-0) at E. Illinois (0-3), 3 p.m. Tulane (1-2) at Ohio State (3-0), 3:30 p.m. Howard (0-2) vs. Bethune-Cookman (1-2) at Indianapolis, 4:30 p.m. Hampton (1-1) at N. Iowa (0-2), 5 p.m. Idaho State (1-1) at North Dakota (2-1), 5 p.m. Michigan State (1-1) at Indiana (3-0), 7:30 p.m. Wisconsin (2-1) at Iowa (3-0), 8:30 p.m.SOUTHWESTNavy (2-1) at SMU (0-3), noon Kansas (2-1) at Baylor (2-1), 3:30 p.m. TCU (2-1) at Texas (2-1), 4:30 p.m. Prairie View (1-3) at Ark.-Pine Bluff (1-2), 7 p.m. UNLV (2-1) at Arkansas State (2-1), 7 p.m. SE Louisiana (0-3) at Lamar (1-2), 7 p.m. Army (2-1) at Oklahoma (3-0), 7 p.m. Texas Tech (2-1) at Oklahoma State (3-0), 7 p.m. Abilene Christian (2-1) at S.F. Austin (0-2), 7 p.m. Texas State (1-2) at UTSA (0-3), 7 p.m. New Mexico State (0-4) at UTEP (0-3), 7:30 p.m. Texas Southern (1-2) at Houston (2-1), 8 p.m.FAR WESTIllinois State (2-0) at Colorado State (1-3), 3 p.m. Sacramento State (2-1) at Montana (2-1), 3 p.m. Arizona (1-2) at Oregon State (1-2), 4 p.m. Cal Poly (1-2) at E. Washington (2-1), 4:05 p.m. Montana St. (2-1) at Portland State (1-2), 5 p.m. McNeese State (3-0) at BYU (2-1), 6 p.m. S. Utah (0-3) at N. Arizona (1-2), 7 p.m. Idaho (1-1) at UC Davis (2-1), 7 p.m. Stanford (3-0) at Oregon (3-0), 8 p.m. N. Colorado (0-3) at Weber State (2-1), 8 p.m. Air Force (1-1) at Utah State (2-1), 10:15 p.m. E. Michigan (2-1) at San Diego State (2-1), 10:30 p.m. Arizona St. (2-1) at Washington (2-1), 10:30 p.m. Duquesne (3-1) at Hawaii (3-1), 11:59 p.m.ODDSPREGAME.COM LINEMAJOR LEAGUE BASEBALL Today National LeagueFAVORITE LINE UNDERDOG LINE New York -137 at Washington +127 Milwaukee -111 at Pittsburgh +101 Cincinnati -128 at Miami +118 at Atlanta -140 Philadelphia +130 at St. Louis -136 San Francisco +126 at Arizona -127 Colorado +117 at Los Angeles -250 San Diego +220American Leagueat New York -265 Baltimore +235 at Toronto Off Tampa Bay Off Boston -120 at Cleveland +110 at Detroit -115 Kansas City +105 Seattle -123 at Texas +113 at Houston -205 Los Angeles +185 at Oakland Off Minnesota OffInterleagueCubs -162 at White Sox +152COLLEGE FOOTBALL TodayFAVORITE OPEN TODAY O/U UNDERDOG at UCF 15 13 76 FAU Penn State 27 27 60 at Illinois at Southern Cal. 5 5 51 Wash. StateSaturdayat Iowa St. 19 19 47 Akron N.C. State 3 5 57 at Marshall at UMass 10 7 58 Charlotte Michigan St. 6 4 48 at Indiana at Maryland 1 1 47 Minnesota at Ball St. Pk 2 55 W.Kentucky Boston College 7 7 66 at Purdue at Syracuse 27 27 76 UConn at Miami 29 26 56 FIU Pittsburgh 2 3 48 at N.Carolina at Florida St. 11 10 45 No. Illinois Miami (OH) 7 6 55 at Bowl.Grn at Ohio State 35 36 69 Tulane Clemson 14 15 51 at Ga. Tech at Cincinnati 6 8 52 Ohio at So. Florida 21 21 69 E. Carolina Notre Dame 5 7 60 at WFU at Toledo 13 10 67 Nevada at Virginia 3 4 54 Louisville W. Michigan 5 7 63 at Georgia St. Buffalo 2 5 52 at Rutgers Arizona 7 6 75 at Oregon St. Stanford +1 2 56 at Oregon Florida 8 4 46 at Tennessee Mississippi St. 9 9 55 at Kentucky at Michigan 18 17 50 Nebraska at West Virginia 14 17 60 Kansas St. at Mississippi 28 29 75 Kent St. at South. Miss. 13 14 53 Rice at Auburn 27 29 58 Arkansas at Okla. St. 14 14 76 Texas Tech Navy 12 6 62 at SMU at ULL 1 4 64 Coast. Caro. at Arkansas St. 5 7 67 UNLV TCU +2 3 47 at Texas at Oklahoma 33 31 62 Army at LSU 23 20 51 La. Tech at Baylor 7 7 55 Kansas South Carolina 3 2 54 at Vanderbilt at Memphis 27 31 67 S.Alabama at Utah St. 10 10 59 Air Force New Mexico St. 3 3 48 at UTEP at UTSA 6 7 50 Texas State Troy 8 4 59 at ULM Virginia Tech 27 27 52 at ODU North Texas 13 12 69 at Liberty Georgia 10 14 64 at Missouri at Alabama 27 25 61 Texas A&M Wisconsin 6 3 43 at Iowa at Washington 18 17 51 Arizona St. at San Diego St. 9 12 50 E. MichiganNFL SundayFAVORITE OPEN TODAY O/U UNDERDOG at Philadelphia 7 6 47 Indianapolis at Carolina 4 3 43 Cincinnati at Jacksonville Off Off Off Tennessee at Atlanta 3 3 53 New Orleans at Baltimore 4 5 44 Denver at Houston 4 6 42 N.Y. Giants at Miami 4 3 44 Oakland Green Bay 1 3 45 at Wash. at Minnesota 16 16 40 Buffalo at Kansas City 5 6 55 SanFrancisco at L.A. Rams 5 7 48 L.A .Chargers Chicago 2 5 38 at Arizona at Seattle 3 1 41 Dallas New England 6 6 54 at DetroitMondayPittsburgh 2 1 54 at Tampa Bay Updated odds available at Pregame.comTRANSACTIONSBASEBALLNational LeagueMILWAUKEE BREWERS „ Named Kevin Babusiak vice president of partnership activation and strategy.American AssociationFARGO-MOORHEAD REDHAWKS „ Signed RHP Landon Holi“eld. ST. PAUL SAINTS „ Traded INF Trevor Sealey to Cleburne to complete and earlier trade.BASKETBALLNational Basketball AssociationPHILADELPHIA 76ERS „ Named Elton Brand general manager.FOOTBALLNational Football LeagueDETROIT LIONS „ Signed OL Jamil Demby to the practice squad. Released WR Keon Hatcher from the practice squad. NEW ENGLAND PATRIOTS „ Signed WR Corey Coleman to the practice squad. Released of RB Kenneth Farrow from the practice squad.HOCKEYNational Hockey LeagueNHL „ Suspended Montreal F Max Domi for the remainder of the NHL preseason after punching Florida D Aaron Ekblad during a Sept. 19 exhibition game.LACROSSENational Lacrosse LeagueBUFFALO BANDITS „ Reassigned coach Troy Cordingley to assistant general manager/ director of scouting. Named Rich Kilgour and John Tavares head coaches and Rusty Kruger assistant coach.MOTORSPORTSNASCAR „ Promoted Steve Phelps to president, effective Oct. 1.SOCCERMajor League SoccerMIAMI FC „ Named Jurgen Mainka chief business of“cer.COLLEGESUCLA „ Announced the retirement of womens gymnastics coach Valorie Kondos Field after the 2019 spring semester.GOLFPGA TOURTOUR CHAMPIONSHIPThursdays leaders at East Lake Golf Club, Atlanta Purse: $9 million. Yardage: 7,346; Par: 70 (35-35)First RoundRickie Fowler 33-32„65 Tiger Woods 34-31„65 Gary Woodland 33-33„66 Justin Rose 33-33„66 Rory McIlroy 32-35„67 Justin Thomas 36-31„67 Tony Finau 33-34„67 Paul Casey 33-35„68 Jon Rahm 35-33„68 Xander Schauffele 35-33„68 Jason Day 35-33„68 Kyle Stanley 35-34„69 Tommy Fleetwood 33-36„69 Webb Simpson 34-35„69 Brooks Koepka 33-36„69 Dustin Johnson 38-31„69 Aaron Wise 36-34„70 Francesco Molinari 36-34„70 Cameron Smith 35-35„70 Bubba Watson 36-34„70 Patton Kizzire 38-33„71 Patrick Cantlay 37-34„71 Billy Horschel 35-36„71 Bryson DeChambeau 39-32„71 Hideki Matsuyama 35-37„72 Kevin Na 38-34„72 Patrick Reed 36-36„72 Marc Leishman 37-36„73 Phil Mickelson 40-33„73 Keegan Bradley 36-37„73EUROPEAN TOURPORTUGAL MASTERSThursdays leaders at Dom Pedro Victoria Golf Club, Vilamoura, Portugal Purse: $2.35 million. Yardage: 7,146; Par: 71First RoundLucas Herbert, France 63 Matt Wallace, England 64 Eddie Pepperell, England 64 Shane Lowry, Ireland 64 Li Haotong, China 65 Renato Paratore, Italy 66 Kim Koivu, Finland 66 Sergio Garcia, Spain 66 Jason Scrivener, Australia 66 Mikko Korhonen, Finland 66 Adrien Saddier, France 66 Gian-Marco Petrozzi, England 66 Ashley Chesters, England 66 Raphael Jacquelin, France 66 David Howell, England 66AlsoDavid Lipsky, United States 69 Hunter Stewart, United States 70 Daniel Im, United States 71 Paul Peterson, United States 71 Chase Koepka, United States 75WEB.COM TOURWEB.COM TOUR CHAMPIONSHIPThursdays leaders at Atlantic Beach Country Club, Atlantic Beach, Fla. Purse: $1 million. Yardage: 6,849; Par: 71 (35-36)First RoundChris Paisley 31-30„61 Ben Silverman 32-31„63 Cameron Tringale 33-30„63 Nicholas Lindheim 31-33„64 Matt Every 31-33„64 Lucas Glover 32-32„64 Trevor Cone 32-32„64 Denny McCarthy 31-33„64 Ben Crane 32-32„64 Carlos Ortiz 35-29„64 Jos de Jess Rodrguez 31-33„64 Brett Drewitt 31-34„65 Adam Svensson 31-34„65 Roger Sloan 32-33„65 David Skinns 33-32„65 Dylan Frittelli 31-34„65 Sepp Straka 31-34„65 Michael Thompson 32-34„66 Ben Kohles 33-33„66 Chase Wright 34-32„66 Kramer Hickok 30-36„66 Cameron Davis 32-34„66 John Merrick 34-32„66 Jim Knous 31-36„67 Sebastian Cappelen 32-35„67 Chase Seiffert 34-33„67 Dylan Meyer 32-35„67 Kevin Dougherty 35-32„67 Josh Teater 36-31„67 Chad Campbell 33-34„67 Michael Arnaud 36-31„67 Brett Stegmaier 33-34„67 Andres Romero 30-37„67 Wes Roach 36-31„67 Henrik Norlander 34-33„67 Curtis Luck 33-34„67 Robert Streb 33-34„67 Adam Schenk 32-35„67 Conrad Shindler 35-33„68 Aaron Baddeley 31-37„68 Fabin Gmez 34-34„68 Kyoung-Hoon Lee 34-34„68 David Lingmerth 34-34„68 Seth Reeves 36-32„68 Shawn Stefani 33-35„68 Willy Wilcox 33-35„68 Justin Lower 35-33„68 Mark Anderson 36-32„68 Dan McCarthy 36-32„68 Julian Suri 33-35„68 Erik Compton 32-36„68 Mark Hubbard 34-34„68 Stephan Jaeger 36-32„68 Derek Ernst 35-33„68 Adam Long 35-33„68 Lanto Grif“n 35-34„69 Ricky Barnes 32-37„69 Billy Kennerly 34-35„69 Bhavik Patel 34-35„69 Eric Axley 33-36„69 Roberto Daz 33-36„69 Vince Covello 36-33„69 Blayne Barber 36-33„69 Dominic Bozzelli 33-36„69 Brian Campbell 33-36„69 Rico Hoey 31-38„69 J.J. Henry 34-35„69 Ryan Yip 33-36„69 Wyndham Clark 34-35„69 John Senden 34-35„69 Scott Langley 34-35„69 John Oda 36-33„69 Edward Loar 33-36„69 Brad Hop“nger 32-37„69 David Hearn 34-36„70 Rob Oppenheim 32-38„70 Talor Gooch 34-36„70 Hank Lebioda 37-33„70 Brady Schnell 37-33„70 Steven Ihm 33-37„70 Max Rottluff 39-31„70 Martin Trainer 36-34„70 Ethan Tracy 36-34„70 Justin Hueber 37-34„71 Joseph Bramlett 36-35„71 Zac Blair 33-38„71 Bo Hoag 37-34„71 Scott Pinckney 36-35„71 Christian Brand 36-35„71 Cameron Percy 36-35„71 Cameron Champ 35-36„71 Tyrone Van Aswegen 35-36„71 John Peterson 34-37„71 Michael Johnson 34-37„71 Parker McLachlin 34-37„71 Kyle Jones 35-37„72 Nate Lashley 36-36„72 Rafael Campos 36-36„72 Robby Shelton 35-37„72 Julin Etulain 35-37„72 Jonathan Byrd 39-33„72 Chris Thompson 33-39„72 Anders Albertson 35-37„72 Martin Flores 38-34„72 Steve Wheatcroft 35-38„73 Robert Garrigus 38-35„73 Ben Taylor 36-37„73 Erik Barnes 36-37„73 Taylor Moore 35-38„73 Maverick McNealy 37-36„73 Xinjun Zhang 36-37„73 Jim Herman 38-36„74 Daniel Summerhays 37-37„74 Peter Malnati 36-38„74 Stuart Appleby 35-39„74 Jonathan Randolph 38-37„75 Max Homa 38-37„75 Will Claxton 38-37„75 Corey Conners 34-41„75 Rhein Gibson 41-34„75 Sebastin Muoz 39-37„76 Tom Lovelady 37-39„76 Martin Piller 36-42„78RYDER CUPROSTERS UNITED STATESCaptain: Jim Furyk c-Bryson DeChambeau c-Tony Finau Rickie Fowler Dustin Johnson Brooks Koepka c-Phil Mickelson Patrick Reed Webb Simpson Jordan Spieth Justin Thomas Bubba Watson c-Tiger WoodsEUROPECaptain: Thomas Bjorn c-Paul Casey, England Tommy Fleetwood, England c-Sergio Garcia, Spain Tyrrell Hatton, England Rory McIlroy, Northern Ireland Francesco Molinari, Italy Alex Noren, Sweden c-Ian Poulter, England Thorbjorn Olesen, Denmark Jon Rahm, Spain Justin Rose, England c-Henrik Stenson, SwedenUPCOMING TOURNAMENTAll times EasternPGA TOUR CHAMPIONS SANFORD INTERNATIONALSite: Sioux Falls, S.D. Course: Minnehaha CC. Par: 71. Purse: $1.8 million. Winners share: $270,000. Television: Today, 6-8 p.m. (Golf Channeltape delay); Saturday, 4:30-6:30 p.m. (Golf Channel); Sunday, 4-6 p.m. (Golf Channel). Defending champion: New tournament. Charles Schwab Cup leader: Miguel Angel Jimenez. Last week: Paul Broadhurst won the Ally Challenge. Online: www.pgatour.com/championsAUTO RACINGUPCOMING RACESAll times EasternNASCAR MONSTER ENERGY CUP FEDERATED AUTO PARTS 400Site: Richmond, Virginia. Schedule: Today, practice, 11:35 a.m. & 1:30 p.m. (NBCSN), qualifying, 6:05 p.m. (NBCSN); Saturday, race, 7:30 p.m., NBCSN. Track: Richmond Raceway (oval, 0.75 miles). Race distance: 300 miles, 400 laps. Last race: Brad Keselowski opened the playoffs with his third straight win. Fast facts: Keselowskis victory in Las Vegas was his 27th and the 500th across all competitions for owner Roger Penske. ...Ryan Newman announced on Saturday afternoon that he wont be back with Richard Childress Racing in 2019. Newman plans to run in the Cup series next year, but he has yet to announce his future plans. ...Martin Truex Jr. is in “rst heading to Richmond, followed by Kyle Busch, Keselowski and Kevin Harvick. Next race: Bank of America Roval 400, Sept. 30, Charlotte Motor Speedway Road Course, Charlotte, North Carolina. Online: www.nascar.comNASCAR XFINITY GO BOWLING 250Site: Richmond. Schedule: Today, practice, 8:30 & 10:10 a.m.; qualifying, 4:35 p.m. (NBCSN), race, 7:30 p.m., NBCSN. Track: Richmond Raceway. Race distance: 187.5 miles, 250 laps. Last race: Ross Chastain led 180 of 200 laps in a dominant effort last weekend. Fast facts: Last weeks victory was the “rst of Chastains career and just his second top-“ve “nish in 26 starts in 2018. ... Dale Earnhardt Jr. is returning to the track this weekend at Richmond. Earnhardt hasnt said if itll be his “nal career race, saying hed only run races for JR Motorsports that involve sponsorship packages to fund races for the other four teams in the JRM shop. ...Justin Allgaier and Christopher Bell remain 1-2 in the standings, followed by Elliott Sadler and Cole Custer. Next race: Drive for the Cure 200, Sept. 29, Charlotte Motor Speedway. Online: www.nascar.comNHRA MELLO YELLO DRAG RACING MIDWEST NATIONALSSite: Madison, Illinois. Schedule: Today, qualifying, 5:30 & 8 p.m.; Saturday, qualifying, 4 & 6:30 p.m.; Sunday, “nals, 4:45 p.m. Track: Gateway Motorsports Park Last year: Steve Torrence won last year in Top Fuel outside of St. Louis. Last race: Clay Millican opened the playoffs with a Top Fuel victory. Fast facts: A “rst-round loss at Maple Grove Raceway last weekend dropped defending champion Brittany Force to 10th in points following the postseason opener. Force won three playoff races on her way to the championship in 2017, but she has just one win this season. ...Ron Capps (Funny Car), Greg Anderson (Pro Stock), and LE Tonglet (Pro Stock Motorcycle) also won at Gateway last season. Next race: AAA Texas NHRA Fall Nationals, Oct. 4-7, Texas Motorplex, Ennis, Texas. Online: www.nhra.comPRO HOCKEYNHL PRESEASONAll times Eastern (ss-split squad) EASTERN CONFERENCE ATLANTIC DIVISION GP W L OT PTS GF GA Boston 4 4 0 0 8 14 7 Detroit 2 2 0 0 4 7 4 Toronto 2 2 0 0 4 8 2 Buffalo 2 2 0 0 4 7 3 Montreal 3 2 1 0 4 10 8 Florida 3 1 2 0 2 8 12 Ottawa 2 0 2 0 0 2 8 Tampa Bay 2 0 2 0 0 2 10 METROPOLITAN DIVISION GP W L OT PTS GF GA Philadelphia 4 3 1 0 6 14 9 Carolina 2 2 0 0 4 10 2 N.Y. Islanders 4 2 2 0 4 7 8 Columbus 2 1 1 0 2 5 5 N.Y. Rangers 2 1 1 0 2 8 9 Washington 2 0 1 1 1 3 7 Pittsburgh 2 0 1 1 1 4 6 New Jersey 3 0 2 1 1 4 9 WESTERN CONFERENCE CENTRAL DIVISION GP W L OT PTS GF GA Nashville 2 2 0 0 4 10 3 Dallas 1 1 0 0 2 5 3 Winnipeg 1 1 0 0 2 2 1 St. Louis 2 1 1 0 2 6 7 Colorado 1 0 1 0 0 1 5 Minnesota 2 0 2 0 0 3 5 Chicago 2 0 2 0 0 3 8 PACIFIC DIVISION GP W L OT PTS GF GA Edmonton 2 2 0 0 4 11 6 Vegas 2 2 0 0 4 12 3 Arizona 3 2 1 0 4 10 12 Calgary 4 1 2 1 3 12 15 San Jose 1 1 0 0 2 4 1 Anaheim 1 0 1 0 0 1 4 Los Angeles 2 0 2 0 0 5 8 Vancouver 2 0 2 0 0 3 8 2 points for win, 1 point for overtime loss. Top three teams in each division and two wild cards per conference advance to playoffs.Wednesdays GamesBoston 3, Calgary(ss) 1 Carolina 6, Tampa Bay 1 Philadelphia 6, N.Y. Rangers 4 Detroit 3, Pittsburgh 2, OT Florida 5, Montreal 2 Toronto 4, Ottawa 1 St. Louis 3, Minnesota 2 Calgary(ss) 4, Vancouver 1Thursdays GamesMontreal 5, Washington 2 N.Y. Islanders 2, New Jersey 0 Detroit 4, Chicago 2 Dallas at Minnesota, late Winnipeg at Edmonton, late San Jose at Anaheim, late Los Angeles(ss) at Vancouver, late Vegas at Los Angeles(ss), lateTodays GamesN.Y. Islanders vs. Philadelphia at Allentown, Pa., 7 p.m. Washington at Carolina(ss), 7:30 p.m. Chicago at Ottawa, 7:30 p.m. Buffalo at Toronto, 7:30 p.m. Tampa Bay at Nashville, 8 p.m. Columbus at St. Louis, 8 p.m. Carolina(ss) at Winnipeg, 8 p.m.Saturdays GamesColumbus at Pittsburgh, 3 p.m. Colorado at Minnesota, 6 p.m. Nashville at Tampa Bay, 7 p.m. Toronto at Buffalo, 7 p.m. Boston at Detroit, 7 p.m. N.Y. Rangers vs. N.Y. Islanders at Bridgeport, Conn., 7 p.m. Ottawa at Montreal, 7 p.m. Florida vs. Dallas at Tulsa, Okla., 8 p.m. Anaheim at Arizona, 9 p.m. Vancouver at Calgary, 9:30 p.m. Vegas at San Jose, 10 p.m.TENNISATP WORLD TOUR ST. PETERSBURG OPENThursday at Sibur Arena, St. Petersburg, Russia Purse: $1.18 (WT250); Surface: Hard-IndoorMens Singles Second RoundDenis Shapovalov (7), Canada, def. Matteo Berrettini, Italy, 7-6 (6), 4-6, 6-0. Daniil Medvedev (8), Russia, def. Mikhail Kukushkin, Kazakhstan, 6-3, 6-4. Damir Dzumhur (6), Bosnia-Herzegovina, def. Guido Pella, Argentina, 6-4, 6-4. Roberto Bautista Agut (5), Spain, def. Mikhail Youzhny, Russia, 7-6 (6), 3-6, 6-3. Marco Cecchinato (3), Italy, def. Lukas Lacko, Slovakia, 7-5, 7-6 (6). Dominic Thiem (1), Austria, def. Jan-Lennard Struff, Germany, 7-6 (4), 6-4.Mens Doubles First RoundEvgeny Donskoy and Karen Khachanov, Russia, def. Robert Lindstedt, Sweden, and Rajeev Ram (4), United States, 6-3, 1-6, 10-6.Quarter“nalsMatteo Berrettini and Fabio Fognini, Italy, def. def. Leander Paes, India, and Miguel Angel Reyes-Varela, Mexico, 7-6 (4), 6-3. Roman Jebavy, Czech Republic, and Matwe Middelkoop (3), Netherlands, def. Philipp Petzschner and Tim Puetz, Germany, 6-1, 6-4.

PAGE 38

Page 6 E/N/C www.yoursun.com The Sun | Friday, September 21, 2018By VAHE GREGORIANTHE KANSAS CITY STARKANSAS CITY, Mo. „ On any given Sunday in the predominantly Mennonite mid-Kansas community of Hesston (population approximately 3,800), the scene played out about like this: Twins Katie and Liz Sowers would “nish up Sunday dinner (aka lunch), put together their list of eligible players and call the boys one by one to set up a game of tackle football. Typically, that meant some rough-and-tumble three-on-three ball in a rotation of backyards. Sometimes, a boy might opt to referee, which wasnt a necessity for the games but made for a face-saving way out for those who thought the girls tackled too hard, The Kansas City Star reports. I remember we would make boys cry,Ž San Francisco 49ers assistant coach Katie Sowers said, laughing and adding some of that might have come from their technique: Seize their shirts, spin them around and throw them down.Ž With no formal opportunities to play football then, this was as close as the girls could get to the game that fascinated Katie enough that as an 8-year-old she was constantly writing about her love of the game. Among what she called journal entry after journal entry after journal,Ž maybe nothing said it better than this one from about age 8: My mom wants me to play basketball. I dont want to. I want to play football,Ž she wrote, adding that her favorite part of the game was tackling or tacolilng,Ž as she spelled it then. Even if they initially wanted to steer the girls to more conventional sports, parents Floyd and Bonnie indulged the attraction. When she was about 10, Sowers recalled, the girls got helmets and shoulder pads „ real helmets and real padsŽ „ as Christmas gifts. All of which turns out to be a lot more than cute memories. Being encouraged to become who she is goes a long way towards explaining how Sowers on any given Sunday now is the NFLs second full-time woman coach, not to mention its “rst and only openly gay coach, man or woman. Its a “ne line right now between wanting to be treated just like everybody else but also knowing that part of the job is making sure Im visible for all the young people, boys and girls,Ž she said. There are many reasons Sowers has made it this far, not the least of which is sheer force of will and the essential help of former Chiefs general manager Scott Pioli (more on that in a minute). But it starts at the start with her father, a former longtime womens basketball coach at Bethel College, and her mother, who for nearly four decades was the director of the Hesston College Nursing program. Her entire immediate family, including Liz and older sister Stephs family are in the area now. And so are her parents, who just celebrated their 50th anniversary even as they contend with the severe stroke Floyd Sowers suffered on a visit during Memorial Day weekend. Hes probably my biggest fan,Ž she said, so having him there is going to be special.Ž If it wasnt for my parents,Ž she said, I dont think I would even be close to where I am.ŽFrom Kansas to the 49ers, Katie Sowers makes NFL history By MARK LONGAP SPORTS WRITERJACKSONVILLE, Fla. „ One of the NFLs most formidable fronts is off to a slow start. The Jacksonville Jaguars, who ranked second in the NFL with 55 sacks in 2017, have four in two games „ on pace for 32 this season. Players insist the issue is all about the schedule and not any SacksonvilleŽ shortcomings. The Jaguars (2-0) have faced veteran quarterbacks Eli Manning and Tom Brady, both savvy enough to get rid of the football quickly and avoid the pressure that de“nes Jacksonvilles defense. The result: A relatively pedestrian nine quarterback hurries in eight quarters. Jacksonville hopes to end the trend against AFC South rival Tennessee on Sunday. Its hardly a given considering the Titans (1-1) have allowed a league-leading one sack. But they also could be without starting offensive tackles Taylor Lewan (concussion) and Jake Conklin (knee). Conklin missed the “rst two games while recovering from a knee injury sustained in the postseason. Making matters worse for Tennessee, backup Dennis Kelly (illness) was hospitalized last weekend and could miss a second straight game. They do have a good O-line, but well see this week,Ž Jaguars defensive tackle Malik Jackson said with a sly grin. Jacksonville is clearly frustrated by its sack totals, but quick to point out that opponents are sliding protections, chipping defensive ends with backs and tight ends, and even sending out as few as two receivers. Its kind of like, OK, if you want to max protect, youve got “ve guys covering two guys,Ž linebacker Myles Jack said. Eventually, Sacksonville will return. I dont think its at a standstill. I just think theyre getting so much respect right now. Theyll get their numbers.Ž Jacksonville has become one of the favorites in the AFC following wins against the New York Giants and New England. A victory against the Titans would give them their “rst 3-0 start since 2004. Tennessee has won four of the last “ve meetings, including a series sweep last season, and has more victories (27) against Jacksonville than any team in the franchises 24-year existence.Sacksonville looks for better results against rival Titans By STEVEN WINEAP SPORTS WRITERMIAMI „ With this weeks game preparations completed for the Oakland Raiders, coach Jon Gruden is con“dent he knows the Miami Dolphins playbook, personnel and pronunciations. Its TAN-uh-hill. Thats not the way Gruden said the name when he was a network TV analyst talking about Ryan Tannehill. He always pronounced my name funny: Tanneyhill,Ž the Dolphins quarterback recalls with a laugh. Gruden stands corrected. I called him that on Monday Night Football a time or two,Ž the Raiders “rst-year coach says. I knew a guy named Steve Taneyhill who played quarterback at South Carolina. You cant fault me; Im human like everybody else. But I know his name now for sure.Ž With that issue settled, here are other things to know about Sundays matchup between Miami (2-0) and Oakland (0-2): KEEPING IT GROUNDED: Tannehills name may be foremost for the Raiders defense, but he has handed off more than he has thrown in the “rst two weeks. Thats a big change from last year, when the Dolphins threw 64 percent of the time, the NFLs highest rate. With Miami 2-0 for the “rst time since 2013, Tannehills happy to pass less. Im good with whatever is winning,Ž he says. Whatever scores points.Ž Oaklands soft run defense makes it likely Miami running backs Kenyan Drake and Frank Gore will get plenty of touches. Broncos rookie Phillip Lindsay ran for 107 yards last week against the Raiders, and theyre allowing an average of 5.7 yards per rush, worst in the league. ON TARGET: The Raiders Derek Carr bounced back from a three-interception performance in the opener to complete 29 of 32 passes in a one-point loss at Denver. His 90.6 completion percentage was the best ever for a QB with at least 30 attempts, and would have been better if not for a key drop on fourth-and-1 by Keith Smith. Carr says hes already able to anticipate what play Gruden will call next.Gruden says he can pronounce Tannehill, but can he stop him? AP PHOTOIn this Sept. 16, “le photo, Miami Dolphins quarterback Ryan Tannehill (17) looks to pass during the “rst half of an NFL football game against the New York Jets, in East Rutherford, N.J. By WILL GRAVESAP SPORTS WRITERPITTSBURGH „ The chorus of The Storm Is OverŽ by gospel singer Kirk Franklin played as Antonio Brown approached his locker on Thursday, an intentionally apt choice by Pittsburgh Steelers linebacker/DJ Vince Williams to address the latest bit of drama surrounding his superstar teammate. Brown heard the song and laughed. Then the All-Pro wide receiver stepped in front of his stall and turned to face the cameras. The music stopped. The smile faded. In its place? A mix of frustration, de“ance and „ he insists „ remorse. Yes, hes upset the Steelers are winless through two games. Yes, he probably shouldnt have responded to criticism on social media from a former team employee by suggesting the team trade him if it wants to “nd out how productive he can be without quarterback Ben Roethlisberger. No, he doesnt actually want to get out of Pittsburgh. No, he doesnt have an issue with offensive coordinator Randy Fichtner. And as for his demeanor during a 42-37 loss to Kansas City last Sunday? Sorry, but hes never going to apologize for letting his emotions bubble over when things arent going well. Pittsburgh (0-1-1) is off to its worst start in “ve years heading into Monday nights visit to Tampa Bay. Thats the problem, Brown insisted. His visible anger „ he was caught slouching off the “eld following a late touchdown drive by Roethlisberger against the Chiefs and shouting at Fichtner on the sideline „ is a direct result of the teams record. And thats all. Our business is winning,Ž Brown said. Were not winning. And when we dont win, Im pissed off because I take it serious. A lot of time goes into this. A lot of hard work and effort.Ž Brown “nished with nine receptions for 67 yards and is tied for the team lead with 18 catches through two games. Hes on pace for another statistically remarkable season. Yet the six-time Pro Bowler stressed he is far less concerned about his numbers than helping the Steelers get it together. Im in the spotlight so you guys going to always put me under the microscope, but Im a (passionate) individual,Ž Brown said. I cant fake the way I feel. I cant hide the way I feel. If it wasnt important to me, Id just say it dont matter. But Im not that type of guy whos just around here cashing checks and dont care. This means something to me.Ž An approach his teammates and coaches understand, which is why Fichtner wasnt bothered when cameras caught Brown shouting in Fichtners direction on the sideline late in the fourth quarter against the Chiefs. Ive known AB a long time and to be honest, I didnt think about it like (people would think we were arguing) until later,Ž Fichtner said. But I want him to be passionate and I want his communication.ŽAs AB Turns; Brown says hes upset Steelers are losing AP PHOTOIn this Sunday, Sept. 16, photo, Pittsburgh Steelers wide receiver Antonio Brown (84) runs with the ball as Kansas City Chiefs linebacker Terrance Smith (48) defends in an NFL football game in Pittsburgh. By TOM CANAVANAP SPORTS WRITEREAST RUTHERFORD, N.J. „ Odell Beckham Jr. is sick of losing and frustrated with seemingly being asked to take tests every other week by the NFL for performance-enhancers. Beckham tweeted about the tests Thursday before the Giants (0-2) practiced for Sundays game in Houston against the Texans (0-2). Its actually funny how I randomly get tested every other week,Ž Beckham wrote. Dear (at)NFL please stop sending these people, ur takin away from meeting times and “lm... thanks.Ž Beckham has never been suspended by the NFL for using a banned substance. As far as losing, Beckham hasnt been on the “eld for a win since the end of the 2016 season. He was hurt in Game 5 last year, breaking his ankle against the Chargers.Odell Beckham Jr. upset with losing and frequent PED tests AP PHOTONew York Giants wide receiver Odell Beckham Jr. speaks with reporters in the NFL football teams locker room, Thursday, Sept. 20, in East Rutherford, N.J.

PAGE 40

Page 8 E/N/C www.yoursun.com The Sun | Friday, September 21, 2018 TODAY / TONIGHTAn afternoon thunderstorm Partly cloudy and humidHIGH 91 LOW 7460% chance of rain 20% chance of rainPartly sunny and humid with a thunderstorm90 / 7455% chance of rain SATURDAY GULF WATER TEMPERATURECloudy, a shower and t-storm around; humid91 / 7360% chance of rain SUNDAYSome sun with a t-storm in the area; humid92 / 7440% chance of rain MONDAYPartly sunny, a t-storm possible; humid91 / 7530% chance of rain WEDNESDAYPartly sunny, a shower and t-storm around91 / 7560% chance of rain TUESDAY 1 4 6 7 1 1 Trees Grass Weeds Moldsabsentlowmoderatehighvery highabsent 050100150200300500 490-50 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 VENICE84921001029390Air Quality Index readings as of ThursdayMain pollutant: ParticulatesPunta Gorda through 2 p.m. Thursday Sebring through 2 p.m. Thursday Venice through 2 p.m. Thursday24 hours through 2 p.m. Thu. 0.00Ž Month to date 5.09Ž Normal month to date 5.02Ž Year to date 53.79Ž Normal year to date 42.21Ž Record 2.14Ž (1998) 24 hours through 2 p.m. Thu. 0.00Ž 24 hours through 2 p.m. Thu. 0.00Ž Month to date 2.90Ž Normal month to date 4.99Ž Year to date 35.72Ž Normal year to date 40.83Ž Record 2.14Ž (1962) High/Low 96/76 Normal High/Low 90/73 Record High 96 (2018) Record Low 65 (1981) High/Low 94/74 High/Low 93/75 Normal High/Low 89/72 Record High 98 (2002) Record Low 61 (1981)Pollen Index readings as of Thursday MONTHLY RAINFALLMonth 2018 2017 Avg. Record/Year J an. 1.98 0.88 1.80 9.93/2016 Feb. 0.66 0.94 2.52 11.05/1983 Mar. 0.53 0.80 3.28 9.26/1970 Apr. 1.15 1.59 2.03 5.80/1994 May 15.98 2.74 2.50 15.98/2018 J un. 6.23 14.79 8.92 23.99/1974 J ul. 9.80 9.02 8.22 14.22/1995 Aug. 12.37 13.12 8.01 15.60/1995 Sep. 5.09 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 53.79 60.36 50.74 (since 1931) T otals are from a 24-hour period ending at 5 p.m. City Hi Lo W Hi Lo W FLORIDA CITIES Today Sat.Apalachicola 89 76 pc 89 74 s Bradenton 90 75 t 88 75 c Clearwater 90 77 t 89 77 t Coral Springs 89 77 sh 88 77 t Daytona Beach 88 75 pc 88 75 t Fort Lauderdale 88 80 sh 87 80 t Fort Myers 90 74 t 90 74 t Gainesville 92 70 pc 91 71 pc Jacksonville 89 70 pc 88 70 pc Key Largo 87 79 pc 87 80 t Key West 89 82 sh 89 81 t Lakeland 89 73 pc 88 73 t Melbourne 88 78 sh 88 77 t Miami 88 79 sh 88 79 t Naples 90 75 t 90 76 t Ocala 90 69 pc 89 70 t Okeechobee 88 72 t 87 72 t Orlando 89 75 pc 88 74 t Panama City 89 74 pc 88 74 s Pensacola 89 74 pc 89 72 t Pompano Beach 88 81 sh 88 80 t St. Augustine 86 75 pc 86 74 pc St. Petersburg 89 76 t 89 77 t Sarasota 90 74 t 90 74 t Tallahassee 91 70 s 92 68 s Tampa 92 77 t 91 78 t Vero Beach 88 72 pc 88 75 t West Palm Beach 89 75 sh 89 76 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 2:51a 7:46a 1:29p 8:55p Sat. 3:10a 8:28a 2:16p 9:27p Today 1:28a 6:02a 12:06p 7:11p Sat. 1:47a 6:44a 12:53p 7:43p Today 12:09a 4:19a 10:58a 5:47p Sat. 12:30a 5:07a 11:42a 6:20p Today 3:23a 8:15a 2:01p 9:24p Sat. 3:42a 8:57a 2:48p 9:56p Today 10:21a 4:41a --5:50p Sat. 12:02a 5:23a 11:08a 6:22p E 6-12 0-1 Light E 7-14 1-2 LightFt. Myers 90/74 storms afternoon Punta Gorda 92/75 storms afternoon Sarasota 90/74 storms afternoon The Sun Rise Set The Moon Rise Set Minor Major Minor MajorThe solunar period schedule allows planning days so you will be fishing in good territory or hunting in good cover during those times. Major periods begin at the times shown and last for 1.5 to 2 hours. The minor periods are shorter. SUN AND MOON SOLUNAR TABLEFull Sep 24 Last Oct 2 New Oct 8 First Oct 16 Today 5:40 p.m. 4:06 a.m. Saturday 6:17 p.m. 4:58 a.m. Today 7:16 a.m. 7:26 p.m. Saturday 7:17 a.m. 7:25 p.m. Today 3:30a 9:42a 3:54p 10:05p Sat. 4:12a 10:23a 4:34p 10:46p Sun. 4:53a 11:04a 5:16p 11:27p Monterrey 91/72 Chihuahua 82/60 Los Angeles 83/62 Washington 81/72 New York 76/68 Miami 88/79 Atlanta 90/72 Detroit 86/53 Houston 88/76 Kansas City 68/47 Chicago 75/54 Minneapolis 57/43 El Paso 86/62 Denver 77/50 Billings 72/46 San Francisco 77/54 Seattle 72/58 Toronto 84/49 Montreal 78/50 Winnipeg 57/39 Ottawa 79/48 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: 09/21/18 Today Sat. Today Sat. Today Sat. Today Sat.Albuquerque 79 55 pc 80 56 s Anchorage 57 51 c 60 50 r Atlanta 90 72 pc 89 71 s Baltimore 79 67 pc 78 60 pc Billings 72 46 s 78 45 c Birmingham 92 71 pc 91 71 s Boise 82 54 s 82 51 pc Boston 73 65 pc 74 55 pc Buffalo 86 54 t 62 48 pc Burlington, VT 75 53 sh 64 45 pc Charleston, WV 89 65 pc 74 60 sh Charlotte 87 66 s 88 67 s Chicago 75 54 pc 67 51 pc Cincinnati 87 59 pc 68 55 c Cleveland 89 58 t 66 52 pc Columbia, SC 89 68 s 90 67 s Columbus, OH 88 58 t 69 53 c Concord, NH 70 60 sh 67 44 pc Dallas 86 70 t 74 67 t Denver 77 50 pc 85 53 s Des Moines 65 44 pc 68 48 s Detroit 86 53 t 67 51 pc Duluth 55 40 r 59 44 pc Fairbanks 54 42 r 51 42 r Fargo 60 41 pc 63 47 c Hartford 71 62 sh 72 51 pc Helena 73 47 s 73 49 c Honolulu 88 76 s 87 76 pc Houston 88 76 t 86 74 t Indianapolis 85 57 t 69 52 pc Jackson, MS 92 71 pc 91 70 t Kansas City 68 47 pc 70 51 s Knoxville 90 68 pc 85 68 t Las Vegas 97 77 s 99 78 s Los Angeles 83 62 s 87 66 s Louisville 89 66 pc 71 63 sh Memphis 90 71 pc 77 70 t Milwaukee 71 50 pc 62 51 s Minneapolis 57 43 pc 65 49 pc Montgomery 91 70 pc 92 70 s Nashville 90 71 pc 81 67 t New Orleans 90 78 t 89 77 t New York City 76 68 c 75 60 pc Norfolk, VA 83 70 s 87 71 t Oklahoma City 75 55 r 68 60 r Omaha 66 42 pc 71 50 s Philadelphia 79 68 pc 77 59 pc Phoenix 100 77 pc 102 78 s Pittsburgh 86 58 pc 68 52 pc Portland, ME 67 60 sh 68 47 pc Portland, OR 76 59 pc 71 51 r Providence 70 62 pc 73 53 pc Raleigh 84 67 s 88 67 s Salt Lake City 81 54 s 87 61 s St. Louis 82 56 pc 73 56 c San Antonio 86 75 t 85 70 t San Diego 76 67 s 80 69 pc San Francisco 77 54 s 71 55 pc Seattle 72 58 c 68 52 r Washington, DC 81 72 pc 80 63 pc Amsterdam 62 51 sh 60 51 pc Baghdad 109 78 s 108 77 s Beijing 79 55 s 76 52 s Berlin 86 50 t 64 48 pc Buenos Aires 78 61 pc 84 57 t Cairo 92 72 s 91 72 s Calgary 41 28 r 38 30 c Cancun 88 73 pc 88 75 t Dublin 58 43 sh 54 50 r Edmonton 37 25 c 36 27 sn Halifax 62 58 pc 69 49 sh Kiev 80 56 s 81 45 pc London 63 50 pc 60 54 r Madrid 91 62 pc 92 63 pc Mexico City 75 58 t 74 56 t Montreal 78 50 t 62 42 s Ottawa 79 48 t 60 41 pc Paris 68 49 pc 65 59 c Regina 53 30 r 39 29 sh Rio de Janeiro 84 71 c 81 72 s Rome 82 65 t 80 67 pc St. Johns 49 40 s 60 43 r San Juan 87 79 s 87 77 pc Sydney 68 51 s 73 56 c Tokyo 75 70 r 81 72 pc Toronto 84 49 t 62 46 pc Vancouver 63 54 r 64 50 r Winnipeg 57 39 pc 44 30 rHigh ...................... 100 at Jasper, ALLow ......... 16 at Bodie State Park, CA(For the 48 contiguous states yesterday)88Hurricane Hugo intensi“ ed on Sept. 21, 1989, as it moved northwestward toward Charleston, S.C. Q: What causes seasonal change?A: The tilt of the Earths axis and the movement of the Earth around the sun Port Charlotte Tampa Bradenton Englewood Fort Myers Myakka City Punta Gorda Lehigh Acres Hull Arcadia Bartow Winter Haven Plant City Brandon St. Petersburg Wauchula Sebring Lake Wales Frostproof La Belle Felda Lake Placid Brighton Venus Longboat Key Placida Osprey Limestone Apollo Beach Venice Ft. Meade Sarasota Clearwater Boca Grande Cape Coral Sanibel Bonita Springs Shown is todays weather. Temperatures are todays highs and tonights lows. North Port 91/74 89/73 90/73 90/73 89/73 89/73 89/72 88/72 89/73 92/77 90/75 89/77 90/75 90/74 90/73 92/75 90/73 91/73 90/73 89/73 89/74 91/73 91/72 89/76 90/73 89/76 90/75 90/74 90/73 91/74 90/74 89/73 90/74 90/77 89/77 90/74 90/74 91/74Forecasts and graphics provided by AccuWeather, Inc. 2018 national title celebration is being staged this weekend. After last weeks Vols game against UTEP drew only 87,074 (sparse by Neyland standards), a six-“gure crowd is expected Saturday night. Its de“nitely always a big game,Ž said Gators receiver Josh Hammond, whose older sibling Frankie caught a 75-yard touchdown pass for the Gators against UT in 2012. My brother used to always tell me, Tennessee is the game to go to. If youre going to pick an away game to go to, thats always the craziest stadium. So Ive always known about the rivalry, always known its a big game.Ž Its just that the implications no longer match the intensity. Both teams are coming off four-wins seasons, and both already have a loss this year. The prevailing narrative around Knoxville this week is how the Vols „ who face Florida, Georgia, Auburn, Alabama and South Carolina in succession „ need a win Saturday for any reasonable hope of bowl eligibility. I think our goal would be to play to a standard that when everybody plays Tennessee, thats the one game that they mark on their schedule back in January or February as, Hey, weve got to play at our best,Ž Pruitt said. Weve got a long ways to go as a program to get to where people start doing that again.Ž That arduous journey back in time starts Saturday. For Mullen and Pruitt, its about restoring hope, replicating history, making their respective teams masters of their division. Or to use the 90s vernacular, masters of their domain.RIVALRYFROM PAGE 1obviously starred, ranking among the nations top 15 passers and leaders in total offense. But remember this: the grad transfer has only been in this offense for three games. Hes still young in this thing, as well,Ž offensive coordinator Sterlin Gilbert said. The defense is at two extremes. On one end, the Bulls have 29 tackles for a loss „ tied for No. 5 in the country. On the other, theyve allowed 32 rushes of at least 10 yards; only UMass has allowed more. The key adjustment last week against Illinois was a focus on players staying in their gaps. We simpli“ed things in the second half and eliminated some of the movement, took out some of the thinking.Ž defensive coordinator Brian Jean-Mary said.USFFROM PAGE 1 which is why executive director of sports and entertainment Pete Garcia brought in Butch Davis as FIUs coach before the 2017 season. Davis coached at Miami from 1995 through 2000, building the team that Dorsey would lead to the national title in 2001. And Garcia was Davis recruiting coordinator at Miami in those days. I root for Miami, every game in every sport,Ž said Garcia, who has overseen FIU athletics since 2006. Unless theyre playing FIU.Ž The majority of players on the “eld Saturday will know each other „ roughly 100 of the players on the teams rosters hail from South Florida. Most of the people in the stands on both sides might be neighbors as well. And besides Davis, Dorsey and Garcia, theres plenty of other FIU employees who know how to put their hands together and make Miamis U signal. Kevin ONeill, FIUs head football athletic trainer, had a similar job at Miami three decades ago and has a national-title ring from his time with the Hurricanes. So does strength coach Andreu Swasey, who helped send dozens of Hurricanes to the NFL before signing on with the Panthers. FIU assistant coaches Aubrey Hill, Tim Harris Jr. and Kenny Holmes have deep Miami ties; Hill coached there, Harris Jr. was a track star for the Hurricanes, and Holmes was a defensive-line star who was an NFL “rstround draft pick. Even the radio announcers who will call the game for FIU this weekend „ AJ Ricketts and Kenny Kelly „ are former Hurricane athletes. Miami also has some former FIU administrators on its staff now, too. Its a great situation to put the two programs in and I think its a lot of fun for everybody,Ž Dorsey said. The brawl in 2006 led to a quick end of the series that, ironically, Garcia got by negotiating on Miamis behalf at the time with then-FIU athletic director Rick Mello. The teams completed their contract by playing in 2007, but havent met in football since.MIAMIFROM PAGE 1 RADIO 1070 AM SWFL Charlotte County Sports Authority 1070 NBC Sports is ALL Football: Friday Night Charlotte County High School Football featuring The Tarpons & Pirates Play By PlayŽ with Larry T & Je BriscoeŽ Listen to all the football highlights Monday … Friday noon -1PM with our own Larry TŽ Saturday College Football-USF Bulls & NCAA Game Of The Week Sunday-Monday-Thursday NFL Primetime including NFC & AFC Playos and The Big Game!NEVER MISS ANOTHER GAME! adno=3611118-1

PAGE 41

PG HERALDPUNTA GORDA Friday, September 21, 2018 By THERESA MURTHACORRESPONDENTIn a year when a record number of women are running for political of“ ce, two impressive women are facing off for the District 2 council seat in Punta Gorda. One grew up in Charlotte County calling Punta Gorda her hometown for most of her adult life. The other has lived in places all across the country choosing Punta Gorda as her hometown in retirement. The former, incumbent, Rachel Keesling, has been on city council for eight years and served as the citys mayor for four of those years. The latter, her challenger, Debby Carey, has served on many local boards and committees in the city, and as president of the Punta Gorda Civic Association. All too often Punta Gordas city council candidates arent challenged in local elections and end up serving without being elected. This Nov. 6 is one of those rare instances when Punta Gorda citizens will have a chance to choose in a citywide election between two outstanding candidates. We sat down with each of them to learn more about their backgrounds, why they are running. and their goals for the city.Rachel KeeslingRachel Keesling, running for her “ fth term on city council, has lived in Charlotte County for practically her whole life. She moved with her parents to Port Charlotte right after her fourth birthday. She went through school here, graduating from Charlotte High School. She taught here (and in Lee). She married here, Keesling and husband, Klint, made Punta Gorda their home 25 years ago. Their two children, Kole and Kori, were born and raised here. The only time Keesling spent signi“ cant time away from Charlotte County was to go the University of Florida at Gainesville for her degree in education. and then to Georgia for graduate work, which she completed at Florida Gulf Coast University. Keeslings ties to the community are multigenerational. She notes, My parents are here, my in-laws are here, my kids are here. I can relate to all the different age group groups who live in the community.Ž She also has a personal perspective on the needs of small, local businesses. My husband and his father have had a construction company here since 1972, they have been through the ups and downs, good and bad.Ž Like many women who run for of“ ce, Keesling was encouraged to do so by others. When an opening came up on District 2 eight years ago, a former mayor persuaded her apply. No one challenged her. Nor did anyone in the three election cycles that followed when she raised her hand again and again. Until now. This is the “ rst time she has had to mount a campaign, and she is enjoying it. Keesling has served as Mayor of Punta Gorda since “ rst being elected by council members in 2013, except for one year, when Carol Freeland held the position. In addition to guiding the council and city through major change and improvements, she points out that during her tenure the mileage rate has been kept ” at while bolstering reserves.Ž She also notes that she was integral part of the one-percent tax and instrumental in getting the new Punta Gorda Library on the list. Deciding to make another two-year commitment to the city has a lot to do with many projects that were brought about during her tenure thus far. She noted that she would like to see key projects like the R-O plant, the many park projects including the upcoming improvements to Ponce Park come to fruition.Ž Leadership in statewide organizations have enabled Keesling to bring to Punta Gorda a broader perspective on governance and to contribute to a united voice in TallahasseeŽ on issues that face the region that includes Punta Gorda. She has served on the Florida League of Cities for over four years and is currently on its Board. She is also the president of the Southwest Florida League of Cities (includes Charlotte, Lee, Hendry and Collier counties). Ive been able through the relationships Ive developed with other mayors to participate in information-sharing about issues we commonly face,Ž she explained, adding, Weve also been able to shine a very positive light on our city, that we are active and involved.Ž Her hectic schedule also includes INSIDE COMEDY FOR A CAUSETEAM Punta Gorda upgrades bicycle loaner fleetKnocking it out of the park 31st Annual C.A.R.E. Ball P | 6 P | 4 P | 8 LIKE THE PUNTA GORDA HERALD ON A Tale of Two Women Running for Council Rachel Keesling PHOTOS BY THERESA MURTHADebby CareyCOUNCIL | 3 adno=3611124-1 adno = 3611124 1 $10 OFF a $40or more Purchasew/coupon (Dinner Only), Valid Mon-Thurs ONLY. Not Valid w/other o ers or prior purchase. 20% gratuity taxes added to the bill. EXP. 9/30/18 All Day Happy Hour!941-575-75751975 Tamiami Trail, Punta Gordawww.phils41.comMon-Thurs, 11-9, Fri&Sat 11-102017

PAGE 42

Page 2 www.yoursun.com The Sun | Friday, September 21, 2018 TODAYAdvice for Your Device, Ž hosted by the Punta Gorda Library, 424 W. Henry St., from 10 a.m. to 11 a.m. and from 2 p.m. to 3 p.m. Need help to set up with the Cloud Library, Hoopla, Freegal, RBdigital Magazines or Pronunciator? Reservations required: 941-833-5460. PuntaGordaLibrary@ charlottecountyfl.gov. Yoga Tots Storytime, hosted by the Punta Gorda Library, 424 W. Henry St., from 10:15 a.m. 10:45 a.m. for children ages 12-36 months. Bring your toddler, towels or yoga mat to stretch your mind and muscles with a story and fun yoga poses. 941-833-5460 or PuntaGordaLibrary@ charlottecountyfl.gov. SATURDAYPunta Gorda Farmers Market, 8 a.m. to noon, corner of Olympia Avenue and Taylor Street, Punta Gorda. Call 941-391-4856 or email jerry@puntagordafarmersmarket.com. American Legion Post 103 Outdoor Market, 8 a.m. to 2 p.m., 2101 Taylor Road, Punta Gorda. For more information, call 941-626-2567. Bicycle ride departs at 8:30 a.m. from Acme Bicycle Shop, 615 Cross St., Suite 1116, Punta Gorda. All riders welcome. Helmet required. Details: 941-639-2263. Story Time from 10:30 a.m. to 11:15 a.m. at Copperfish Books, 103 W. Marion Ave., Punta Gorda. All are welcome. Children must be accompanied by an adult. Family Game Day, from 10:30 a.m. to 11:30 a.m. at the Punta Gorda Library, 424 W. Henry St. Free. Come alone or with the family to play games and puzzles. Materials provided or bring your own. 941-8335460 or PuntaGordaLibrary@charlottecountyfl. gov. Punta Gorda Chocolate & Wine offers a tasting of chocolates, along with premier wines and craft beers from around the world, from 11 a.m. to 4 p.m. For more information, call 941-626-2008. Edgewater Events presents Blackwater Country Jam, from 2 p.m. to 10 p.m. at Laishley Park, Punta Gorda. For more information, visit www.blackwatercountryjam.com. Punta Gorda Annual Chamber Awards, 6 p.m. at Isles Yacht Club, 1780 W. Marion Ave., Punta Gorda. SUNDAYOpen Air Market from 9 a.m. to 1 p.m. at History Park, 501 Shreve St., Punta Gorda. American Legion Post 103 Outdoor Market, 8 a.m. to 2 p.m., 2101 Taylor Road, Punta Gorda. MONDAYLive music with Jeff Hughes, from 6 p.m.-10 p.m. at Hurricane Charleys, 300 W. Retta Esplanade. TUESDAYFGCU Foreign Film Series„ŽSeduced and AbandonedŽ (Italian 1964), 1 p.m. to 3 p.m. at FGCUs Renaissance Academy, 117 Herald Court, Suite 211, Punta Gorda. The fee is $5. Call 941-505-0130. WEDNESDAYLive music with Bad Lattitude, from 8:30 p.m. to 12:30 a.m. at Deans South of the Border, 130 Tamiami Trail. THURSDAYLive music with Jim Vallie, from 4 p.m. to 7 p.m. at Fishermens Village, 1200 West Retta Esplanade.The rewards of adopting an older petMany people are quick to adopt puppies and kittens, often overlooking the older pets available. Shelters can be over”owing with senior breeds,Ž but there are numerous rewards to adopting a senior dog or cat. 1. Many grown-up dogs and cats have spent years living with a family and are socialized to life with humans and/or other animals. They can also be house-trained, so it may take only a few hours or a day to help them get acclimated to their new bathroomŽ environment. 2. A senior pet comes with no surprises about the color of its adult coat or how big it will get or whether its hips will be healthy. 3. Senior pets are great company for senior citizens. An older pet can be very comforting and calming for those who are housebound or those who need a companion to talk to and share their love. 4. Senior dogs can be more mellow and while they may be willing to head out for a hike or head to the park, they do not have the rollicking energy like that of a puppy. If looking for a companion who likes to hang out quietly on the couch, senior pets are a match made in heaven. 5. Somehow an older pet seems to know that you gave them a home after being passed by others looking for a younger pet. Close bonds may be formed very quickly because the pet shows a level of attention and devotion that is unique to older adopted animals. 6. Be a hero. People who adopt older animals feel a sense of pride in opening their hearts to a hard to place pet. Doing good things make you feel good! Senior dogs and cats, make ideal companions for so many people. Dont pass up a potential pet due to age, because they may just be exactly the best friend you are looking for. Sherri Dennis PGH EditorSherri Dennis is editor of the Punta Gorda Herald. Contact her at pgherald@sun-herald.com or call 941-206-1010. Table of ContentsNonprofit News ......................8 Community Beat ..............4, 6 40 Years Ago .......................7 Sports ....................................5 PG HHAPPENINGS ON THE HARBOR 23170 Harborview Road, Charlotte Harbor, FL 33980 € 206-1000 PUNTA GORDA HERALD MEMBER of the Audit Bureau of Circulation. USPS 743170 The Sun is published daily by Adams Publishing Group, 23170HarborviewRoad, Charlotte Harbor, FL 33980-2198. Glen Nickerson Charlotte Sun Publisher ...........................206-1006 Jim Gouvellis Exec. Editor ..............................................206-1134 Garry Overbey Charlotte Sun Editor ................................206-1143 Sherri Dennis Herald Editor ...........................................206-1010 pgherald@sun-herald.com ADVERTISING Stacie Goldberg Advertising Manager ............................... 205-6402 Lori White Advertising Account Executive ................ 205-6404 Michelle Velez Advertising Account Executive ................ 205-6403 CIRCULATION Mark Yero Circulation Director..................................206-1317PROVIDED BY ANIMAL WELFARE LEAGUEThe Animal Welfare League has a chance at $100,000 in lifesaving funds, but they need your help! The Petco Foundation, in partnership with Petco, will be granting more than $750,000 to animal welfare organizations like the Animal Welfare League during their annual Holiday Wishes campaign. Share your story of love! The Petco Foundation wants to know all the ways, big and small, that the love of your adopted pet has changed your life for the better. Share your story, along with photos and/or video, illustrating how your pet brings more joy to your life each day. You could help us win a lifesaving grant and have the chance to win a Petco shopping spree for your pet, up to $1,000! How to Participate: 1. Write your story of love in 500 words or less. Visit petcofoundation.org/ holidaywishes to read prior years winning entries and get some inspiration! 2. Include one photo of your pet by him/herself, one photo of you or your family with your pet and up to two other photos to illustrate how your pet has changed your life. Pets must have been adopted from our organization, and they must be living to qualify. 3. Submit your story and photos to petcofoundation.org/holidaywishes by Monday, Oct. 1 at noon CST but hurry because only the “rst 10,000 stories are guaranteed to be reviewed. 4. Include the organizations contact information to be eligible for a grant award! Animal Welfare League of Charlotte County, Inc Karen Slomba, Executive Director Phone: 941-625-6720 Tax ID: 59-1146309 5. Winners will be announced live in mid November on Petco Foundations Facebook page. Finalists will receive a Petco shopping spree (up to $1,000) and the organization they adopted from will receive a grant ranging from $5,000 up to $100,000!Help make Holiday Wishes come true Meet Robert Geoffrey! Robert Geoffrey says Everyone tells me Im an awesome dog! I know sitŽ and drop itŽ and can give you my paw, as well as walk really nicely on a leash beside you. I love to play and be petted and talked to. In return you will be showered with love and kisses. You will never be lonely with me in your life. Im house trained (of course it might take me a short while to adapt to a new home). One thing: I would rather not share you with other dogs, but be your one and only.Ž Volunteers describe me as confident, happy, and energetic--not to mention HANDSOME! You and I will make wonderful memories! Meet me at the Animal Welfare League, 3519 Drance St., Port Charlotte„we will fall in love.ŽAWL Pet of the Week

PAGE 43

The Sun | Friday, September 21, 2018 www.yoursun.com Page 3 her work on the board of the Florida League of Mayors and acting as chair of the Utilities and Natural Resources and Public Works Committee. If she is elected, the new master plan is a key focus for her next term. We hope that the plan, and the end-product will be the road-map for the next twenty years. I think we have more work to do in creating a year-round economy here. We need to be more open to people of all ages who want to live here year-round.Ž To support housing for a multi-generational population, she would work with the county, Economic Development and help facilitate projects appropriate for the city. She also emphasizes the importance for the city to retain and capitalize on its historic character, hometown feel and diversity.Ž When talking about the strengths of the city, Keesling points to the staff. They deliver a high quality of service, they are very responsive, care about their jobs.Ž she said, even when people know that the city is not who they need to talk to, they will call the city of Punta Gorda because they know well answer the phone and will help direct them to where they need to go.Ž The city itself is resilient,Ž she feels, noting Žwe have been through good and bad and “ nd a way to come together and get through the tough times.Ž Yes and No,Ž she said replying to a question on business-friendliness of the city We try to be as business-friendly as possible,Ž Keesling said, but there are potential business owners who are required to come through city council and have to spend money without always getting an approval. That is dif“ cult. It goes back to the master plan, we need to be a bit more ” exible, but still keep our small-town, historic ambiance.Ž Identifying issues that would face her in another term, Keesling immediately said  the staf“ ng, we need to be more competitive with salaries to retain them. She also points to the need to address the in“ ll of the downtown including the hindrance to developing the marketplace area (due to the price tag on the property), and the budget „ “ nding a way to offer the services the citizens want at an affordable price.Ž To obtain citizen feedback on a regular basis, Keesling sends out a weekly email and publishes her phone number for direct contact. Im always available for a meeting or to address a group,Ž she notes. She looks forward to the charettes that will take place during the master plan process, providing an opportunity for the citizens to provide input on the citys direction in its next phase. Her free time isnt really free. Aside from her formal role on city council and mayor, including representation on the Tourism Development Council of the county, speaking engagements, and presence at ribbon cuttings and city events, she keeps busy with her Florida League commitments and has continued to run the annual Christmas-tree lighting celebration. The planning for this years event is already underway. Quick Q&As: If the City were given a million dollar grant out of the blue with no conditions, how would she recommend spending it: Strengthening the reserves. Her Mentors: Former mayors, Bill Albers and Harvey Goldberg, both very strong leaders. Historic Figure shed love to meet: Abraham Lincoln Her Perfect Day: Every message I receive is positive Favorite Punta Gorda Past-time: Love the events, new and old, particularly Halloween and Christmas Favorite Punta Gorda Places: Charlotte High for football games, linear parks, and downtown, Words that describe her best: enthusiastic and committed. Learn more at: rachelkeesling.org.Debby CareyDebby Carey grew up all over the Midwest. My father moved us a lot, we started in Kansas, I lived in Ohio, Illinois, Indiana,Ž she said. Carey got her degree in English Education from Indiana University, and then went on to the University of Missouri for graduate studies. She also lived in California with her husband, who served in the U.S. Air Force there. It was Punta Gorda that “ rst drew Carey and her husband of 46 years, Daniel, to Charlotte County almost 20 years ago. They “ rst had a part-time, second home in Port Charlotte, moving full time to Punta Gorda Isles in 2011. In scoping out areas to retire, since boating and “ shing activities were a must, we looked for a place on the water,Ž she said, adding, I loved that Punta Gorda was a hometown, I always wanted a hometown. I would come across the bridge and feel that I was home.Ž Ultimately, her love of that hometown drove her participation in the council race, her feeling that they were going to let my home town go away.Ž Right after moving to Punta Gorda, Carey jumped into volunteering. She “ rst worked on the front desk of the Punta Gorda Isles Civic Association, and was then coaxed by Beth Magnin, executive director at the time, to join the board as secretary. Before long, she was encouraged to become president-elect and moved on to role of president of the PGICA, in a dif“ cult, time of change for the association. To encourage interaction with the community, Carey started coffee with the boardŽ which gave members a chance to air concerns in person directly to board members. People want to be heard, I think that is one of things I feel most deeply about, we need to listen to the people.Ž she noted. Also, there were some hard decisions we made that members were really upset with until we were able to explain what the facts were at these coffees.Ž If elected to city council, she would like to have more engagement with the community like this. Carey “ nds her greatest ful“ llment in service, having been a teacher of kids who made it to high school without the ability to read, and having dedicated a large amount of time to volunteering. Im on the board of the Mural Society, Im still on the board at the Civic Association, and I was just appointed to the board of the Early Learning Coalition of Floridas Heartland,Ž she mentioned. Within the city, she participated in interviews for the new police chief, the citys rebranding focus group and on the Police Chiefs Advisory Board. Never having run for of“ ce, Carey initially had to be persuaded to wage a campaign, turning down those who were coaxing her on. She ultimately decided to jump into the race because she doesnt feel we have a voice. Some council members solicit opinion and take a pulse of the community, I didnt “ nd that with my opponent.Ž Her stated goal is to bring “ scal responsibility to the council. She sees a lot of wasteful spending, things that are nice rather than what we need. I dont think we put enough emphasis on paying our staff. We are going to start losing some good people because everyone around us is paying a lot more. I would reallocate funds to handle this.Ž Carey would also like to see the small business person succeed in Punta Gorda. What I am hearing is that some of our restrictions are very onerous on them. They feel that they do not have a seat at the table. We have a thriving chamber. The chamber should be in the business of business, and the council should be in the business of government. We should let the chamber help us make it easier for business.Ž One of Careys concerns-a concern that she says she has heard from many others-is that the downtown area be preserved. We have to keep the downtown as a hub for the city and maintain the sense that our city has a downtown. To do that I think we need to look at zoning regulations that require two story buildings. Currently, for instance, if I wanted to build a little boutique place, I would have to build a two-story building.Ž Carey also said we obviously need to develop our City Marketplace. I would love to see a perimeter retail area all around the block that would have small history-related, artsy boutiques, with a pavilion or theatre in the back. She thinks we need an architectural review committee, because then something like the Springhill Suites wouldnt have gotten to be the Lego building that it is.Ž Long term, she strongly believes that Punta Gorda needs to “ nd something that identi“ es it as unique from the rest of Charlotte County. I think it would be wonderful if Punta Gorda could draw more on its history and arts community. The citys strengths are its history, small town character and its people-willingness to volunteer.Ž From a risk standpoint, she is concerned that the area does not have enough storm shelters. Maybe we should build something, look for grants to do this.Ž she suggested. When not totally absorbed by her volunteer activities, Debby is a quilter, and tries to “ nd time to read a good book-as a former English teacher, her passion is reading. She noted If I could, I would buy every child in America a book.Ž Quick Q&A: If the City were given a million dollar grant out of the blue with no conditions, how would she recommend spending it. I think if the City got a windfall, I would try to take care of one-time things so that we could then put our working money towards more sustainable things like salaries and infrastructure. I might build a history museum or a pickleball complex, which I think could be a moneymaker for the City. Her Mentors: Cathy Anzalone, a college professor who opened my eyes to see that people learn and think differently. Here, two people on the Civic Association board. Her Perfect Day: Spending time with my “ ve grandchildren. Favorite Punta Gorda Pastime: Sitting on my lanai looking down the canal with a good book. Historic Figure shed love to meet: Abigail Adams. Favorite Punta Gorda Places: Copper“ sh Books, PGICA. Words that best describe her: People person, good listener. Learn more at: Debbycarey.org.COUNCILFROM PAGE 1Pasta dinner and karaokeThe Italian Heritage Social Club will host a pasta dinner and karaoke from 6 p.m. to 9 p.m. on Sept. 28, at 118 Sullivan St., Punta Gorda. Dinner includes pasta, meatballs, salad, dessert, ice tea, coffee. B.Y.O.B. Cost is $8 for members and guests. Karaoke will be provided by Bullman and Cora. RSVP to Don at 941-235-3303.Annual Caribbean Jerk and Cultural FestivalThird Annual Caribbean Jerk and Cultural Festival will be held from noon to 8 p.m. on Sept. 29, at Laishley Park, Punta Gorda. Kids under 12 enter for free. Featuring the regions top live Caribbean performers, a wide variety of authentic Caribbean cuisine and fun activities for all ages. The Annual Festival is designed to bring a truly Caribbean atmosphere to Charlotte Countys backyard. VIP tickets are $20 Early Bird, $30 advance tickets, $40 at the Gate. General admission tickets $10 early bird, $15 advance tickets, $20 at the gate. Limited quantities on early bird tickets.Octoberfest at the Punta Gorda ElksThe Punta Gorda Elks PER ssociation will be holding its annual Octoberfest from 4:30 p.m. to 7:30 p.m. on Oct. 9 at the Punta Gorda Elks Lodge, 25538 Shore Drive. All the food is authentic and prepared on site by the members. Homemade German potato salad, sauerkraut, bratwurst, pork loin, applesauce, German bread and desert all for just $10. One seating only. The event is open to Elks members and their guests. Money raised from the event will be used to support Veterans and childrens projects in the Punta Gorda area. For more information call 941-637-2606 Ext. 403.Zirkus Circus and the Flippin SpectacularCity Marketplace, in dowtown Punta Gorda, will host the family friendly Zirkus Circus and the Flippin Spectacular, from Oct. 3-7. Enjoy dazzling acts, kids carnival, food truck, vendors and beer garden from 4 p.m. to 10 p.m., Wednesday through Friday, from 11 a.m. to 10 p.m. on Saturday and from 11 a.m. to 6 p.m. on Sunday.Harbor NightsHarbor Nights will take place from 5 p.m. to 11 p.m. on Oct. 20 at Laishley Park, Punta Gorda. Harbor Nights is a charity event “ lled with dinner, open bar, dancing, live and silent auction. No Filter will be the live entertainment. It is a beach casual event so dress accordingly. This charity event is key to the YMCAs ability to open our doors to all in our community as proceeds from this bene“ t go directly to the Children and Families Scholarship Funds and programs in Charlotte County served by The SKY Family YMCA. For more information, visit www.sw” ymca.org.Harboritaville-Magic on the WaterHarboritaville, Magic on the Water, will take place from 12:30 p.m. to 6:30 p.m. on Saturday, Oct. 20, on the great lawn at FourPoints by Sheraton Hotel, 33 Tamiami Trail, Punta Gorda. The event celebrates the music of Jim Morris featuring The Big Bamboo Band, Jimmy Parish & the Waves and Drop Dead Dangerous. Ticket prices start at $20 per person. For more information, visit www.puntagordachamber.com. COVER STORY COMMUNITY NEWS BRIEFS

PAGE 44

Page 4 www.yoursun.com The Sun | Friday, September 21, 2018The 6th annual Comedy for a Cause was held on Sept. 14 at the Charlotte Harbor Event & Conference Center. The improv troupe consisted of Sherri Dennis, Jared Forma, Cherie George, Melanie Mar kel, Marie Perlingi, Gary Wein and Bob White. The cast was directed by County Commissioner Dr. Christopher Constance. Chairperson Marie LaBrosse was assisted by Vandi Valliere, and stage manager and DJ, Tyler Colfer.Knocking it out of the park HERALD PHOTOS BY JERRY BEARD Chairperson Marie LaBrosse prepares for an exciting night of comedy at the 6th annual Comedy for a Cause event held Sept. 14 at the Charlotte Harbor Event & Conference Center. At left: Stage Manager and DJ for the event, Tyler Colfer Melanie Markel, Cherie George and Bob White perform an improv skit at Comedy for a Cause. Cherie George and Bob White hug it outŽ during the Comedy for a Cause event held on Sept. 14. In front: Gary Wein and Sherri Dennis perform an improv scene while Marie Pearlingi and Bob White look on. Cherie Get R DoneŽ George takes the stage at Comedy for a Cause. Cherie raised the most money of the event in combination of sponsorships, ticket sales and ra e money. Jared Forma receives the Overall Sponsorship award and the Judges Choice award at the 6th annual Comedy for a Cause event on Sept. 14. COMMUNITY BEAT Jerry Beard PhotojournalistJerry Beard is a freelance photographer. Contact him at lenstotable@gmail.com. George McNeill PGA Pro Golfer & LASIK Patient Better than Par Vision After all these years, my vision is still fantastic thanks to Dr. Frantz and his team at Frantz EyeCare.ŽCall today! 239.418.0999Fort Myers € Naples € Cape Coral € Punta Gorda € Lehigh Acres BetterVision.net adno=3613362-1 adno=3609060-1

PAGE 45

The Sun | Friday, September 21, 2018 www.yoursun.com Page 5Lady Tarpons down Pirates HERALD PHOTOS BY STEVE KNAPPDelaney Bennett shot a 57 to nish third for the Tarpons as they defeated Port Charlotte 216-255 at St. Andrews South Golf Club. At left: Becky Davis tees o on the rst hole on her way to a score of 38 to lead all golfers in the Charlotte win over Port Charlotte. The win was Davis rst medalist honors of the season. Charlottes Madison Wiley watches her shot as she nishes second for the Tarpons with a round of 53. Wiley nished one stroke ahead of the Pirates Shaelyn Taylor and Sara Tirb. The top three Charlotte golfers who led the Tarpons to a 216-255 win over Port Charlotte are Becky Davis (38), Madison Wiley (5 3) and Delaney Bennett (57). SPORTS Steve Knapp Sports WriterSteve Knapp is a sports writer and photographer. Contact him at SbigdaddyKnapp@aol.com. DONATIONS NEEDED! Your donation makes a big di erenceŽ Please Donate Clean, Usable Items. Call to schedule a pickup for large Furniture & AppliancesNow accepting pick up in Arcadia. All money received from donations in Arcadia will be utilized to assist DeSoto County residents in need. Charlotte County to assist people in need in Charlotte County.(941) 637-1981SALVATION ARMY FAMILY STORES 1048 Tamiami Trail, Punta GordaOpen: Mon. Sat. 9am 5pm adno=3609437-1 adno=3609436-1Did you know Quigley Eye Specialists performs more cataract surgery than any other practice in SWFL and most advanced treatment options available today? If you have blurry vision or just want to make sure your eyes are healthy, we have the right specialist for you. Call to schedule your evaluation today.Punta Gorda 941-200-1480QuigleyEye.com*Number one cataract practice based upon 2016 volume in Lee, Charlotte and Collier Counties.

PAGE 46

Page 6 www.yoursun.com The Sun | Friday, September 21, 2018By LEW MORRISSEYMEDIA CONTACTTEAM Punta Gorda is upgrading many of its free loaner bicycles. New bikes will be put in service at Fishermens Village and Laishley Marina. We are excited about our new yellow bikes,Ž said Nancy Johnson, TEAM Punta Gorda CEO. The bikes are very popular, which means some of the existing ones are starting to show their age. Its great we can replace them.Ž ACME Bicycle Shop in Punta Gorda provides the yellow bicycles. Staff from ACME work with TEAM volunteers to maintain the bikes once they are put in use. Working in cooperation with the City of Punta Gorda, TEAM has offered free loaner bicycles since 2010 at several locations including Fishermens Village, Laishley Marina, Isles Yacht Club, Charlotte Regional Wellness Center and Four Points Sheraton. The free loaner bikes are popular with both tourists and residents. A portion of the proceeds from TEAMs annual bicycle tour, Pedal and Play in Paradise, were used to purchase 20 new bicycles. Last year, more than 500 cyclists participated in the two-day cycling event. Next years Pedal and Play will be held March 22 and 23. Proceeds from the event not only support TEAMs bicycle efforts but also the work of the Leukemia and Lymphoma Society. The used loaner bicycles will be stored temporarily in the garage at the former Impac Building near Fishermens Village, thanks to Patti Allen, general manager of Fishermens Village, which owns Impac. While there, some bikes will be cannibalized for parts or painted and distributed around the city. Some will be given to St. Vincent de Paul, Sacred Heart Conference, in Punta Gorda for distribution to the needy. To learn more about the free loaner bicycle program, visit www.teampuntagorda.org.TEAM Punta Gorda upgrades bicycle loaner fleet At left: Putting into service new TEAM Punta free loaner bicycles at Laishley Marina are from left: Bill Wood, TEAM board member, Nancy Johnson, TEAM CEO, John Baird, Bike Loaner Program Chair, and Sue Leahy, owner of Punta Gorda Downtown Bait and Tackle. PHOTOS PROVIDEDPutting into service new TEAM Punta Gorda free loaner bicycles at Fishermens Village are, from left: Bill Wood, TEAM board member; Ron Schebil, Harbor Master, Fishermens Village; Karen Freeman, owner, Acme Bicycle; John Baird, TEAM Bike Loaner Program Chair and Gary Skillicorn, TEAM Bike Loaner Committee member. COMMUNITY BEATProvided by NANETTE LEONARDThere are students at Charlotte High School who did not have the bare necessities to start the school year off properly. Unfortunately, some of their families had fallen on hard times and were not able to provide for their children as they had hoped. Christine Kist, school nurse and Lucinda Rempala, guidance counselor, started a fundraising effort to help these students with the guidance of Nanette Leonard Public Relations. Needed were 50 backpacks, duf” e bags, nonperishable snacks and other items in addition to cash donations so the food pantry could be stocked. When the Punta Gorda Police Department heard about the need for the students and their families, they held a fundraiser and presented the school with a check for $512 for the food pantry. The response from our community was immediate and amazing. Christine and Lucinda are grateful to the Smugglers Foundation, Gettel of Charlotte County, The Bean on 41 and everyone who helped reach the goal.Fundraiser for much-needed supplies a success PHOTOS BY SHERRI DENNIS From left: Canine O cer for Charlotte High, Dean Irving; Christine Kist, Chief Pam Davis; Captain Jason Ciaschini; Lt. Justin Davoult; Lucinda Rempala; Nanette Leonard and Principal Cathy Corsaletti Showing their appreication to Nanette Leonard (center) ar e Lucinda Rempala (left) and Christine Kist. adno=3611023-1 501c3 Non-Pro“ tExotic Bird Rescue€ Adoption € Intake € Grooming € Full Line of Bird Supplies € Food € Toys € Cages Tues-Thurs 10…5, Sat 10-4, Fri, Sun and Mon by appt only1205 Elizabeth St., Unit I Punta Gorda, FL 33950941-347-8876 www.ParrotOutreachSociety.orgVOLUNTEERS NEEDED CAN YOU SPARE JUST 3 HOURS PER WEEK? Mention this ad and receive up to $500 off a new system.** Call today to schedule a FREE, no-obligation quote.Mention this ad and receive 10% of any service work. “ “ Time for a new A/C System?Need Service?Charlotte Countys Leading Independent Trane Comfort Specialist adno=3609240-1 **On qualifying systems. Contact our o ce for details, donditions, terms and exclusions. Financing options available to quali“ ed buyers. Expires 8/31/18

PAGE 47

The Sun | Friday, September 21, 2018 www.yoursun.com Page 7FROM OUR ARCHIVESDo you remember when? Janine Smith 40 years agoJanine Smith writes about Punta Gordas historic past. Contact her at jainehs1@comcast.net. (Excerpts from the Daily Herald-News from Sept. 21, through Sept. 27, 1978)Constitution WeekSept. 17 through 23 has been declared National Constitution Week in Charlotte County by the Charlotte County Commission. Iva Warner, representing the Daughters of the American Revolution (DAR) Charlotte Chapter, displayed a picture of the adoption of the Constitution during Tuesdays commission meeting.Watching OutWe endorse and encourage the efforts of the Sheriffs Department and Port Charlotte Womens Club to set up a comprehensive anti-crime effort known as Neighborhood Watch. The program calls for a network of residents to be on the lookoutŽ for suspicious activity on streets and at neighbors homes. It has the potential of dealing a blow to crime, especially incidents like home burglaries. In addition, the program seeks to inform residents how they can improve security of their own homes with proper locks, for example. Neighorhood watches is a sound endeavor. We wish luck, hope it spreads throughout the county.Upkeep of Center on County agendaThe Charlotte County Commission is expected Tuesday to approve a maintenance agreement with the City of Punta Gorda. The agreement concerns landscaping and and other work on the Memorial Auditorium. Punta Gorda would provide personnel and equipment for the maintenance. The county would supply materials and pay the city $4,000.Charlie Today...If ya all want information on your canal maintenance district and ambulance district questions, that will be on the Octobers referendum ballot.ŽLetter To The Editor. Combine Shops, DockTo the Editor: We have been visiting Punta Gorda for years, are now recent residents and are enjoying the area very much. We hope shops and the dock can be combined.Ž -Bill and Helen Crampert, Punta GordaJambalaya: DeliciousOne of the tastiest things to do with “sh, is a dish that hails from new Orleans. They call it Jambalaya. Fish is one of the low cholesterol and low calorie foods that is getting more attention today. Quick Jambalaya: One can (1 pound-12 ounces) whole tomatoes; 1 teaspoon salt; 2 tablespoons Worchestershire sauce; 2 tablespoons vegetable oil; 2 green peppers, cut in 1-inch strips (2 cups); cup minced onion, 1 cup raw regular cooking rice, pound cooked ham, cut in 1-inch wide strips (2 cups); 1 pound frozen ”ounder or sole “let, defrosted and cut in 1 inch chunks. Drain and reserve liquid from tomatoes, coalesce chop tomatoes; set aside;. Combine reserved tomato liquid with salt and Worchestershire, set aside. In large skillet, heat oil. Saute green peppers until crisp tender, about 3 minutes. Remove from pan, set aside. Add onion to skillet, saute until transparent, about 5 minutes. Stir in tomatoes, seasoned tomato liquid and rice. Bring to a boil. Reduce heat, simmer, covered 15 minutes, stiring occasionally. Add more water if needed. Stir in ham and reserved green peppers. Cover and simmer for 5 minutes. Add “sh, cook until “sh ”akes easily and rice is tender, about 5 minutes. Serve and enjoy!Punta Gorda artist displays talentA Punta Gorda artist wil be exhibiting some of her work during the last week of September at the Marine Bank in Punta Gorda. Suzanne Kovitch, a member of two art associations, is currently involved with acrylic paints as well as oil and sand painting. At 15, she was illustrating for the Sears and Roebuck Company. She worked as a top designer for Americas largest lace company. Presently she is displaying her art around the state.Membership TeaThe American Business Womens Association, Port Charlotte Chapter, held a Membership Tea Sunday at First Federal Savings and Loan in Punta Gorda. President of the Association and Mercedes Callaway were in charge. The celebration was dedicated to President D.R. Witter Jr. of First Federal Savings and Loan to name him Boss of the YearŽ by the Association. Punta GordaExcerpts from 40 years ago adno=3609241-1VALID THROUGH SEPTEMBER 30, 2018VALID THROUGH SEPTEMBER 30, 2018VALID THROUGH SEPTEMBER 30, 2018

PAGE 48

Page 8 www.yoursun.com The Sun | Friday, September 21, 2018Provided by NANETTE LEONARDNANETTE LEONARD PUBLIC RELATIONSThe Center for Abuse and Rape Emergencies (C.A.R.E.) will host The Harlequins Danceƒan evening of elegance and fun, on Jan. 26, 2019. This highly anticipated 31st annual fundraising event, will take place at the Charlotte Harbor Event and Conference Center, 75 Taylor St., Punta Gorda. Voted Best Fundraising GalaŽ by Harbor Style magazine six out of the last seven years, the lavish costume party will certainly be the hottest ticket of 2019! John Wright, President of the Punta Gorda Chamber of Commerce will once again, serve as the evenings Master of Ceremonies. There will be a contest for best costume, so dress up, we are going to have fun.Ž said Liscum. The Center for Abuse and Rape Emergencies has been assisting victims of domestic abuse, sexual assault, and all victims of violent crime in Charlotte County for 37 years. Individual tickets are $135 per person; Tables of ten can be purchased for $1,250 (before Dec. 31/after Dec. 31, $1,350.) Last date to purchase tickets is Jan. 17, 2019. Gaming, and open bar, included in your ticket price. Tickets may be purchased by going to www. care”.org or by calling 941-639-5499. There are numerous sponsorship opportunities for your businesses. We absolutely cannot provide our services without your help. All funds raised stay in Charlotte County. Your support of the 2019 C.A.R.E. Ball aligns your company with this highly regarded organization whose prime focus is the safety of our citizens. For information on sponsorships contact: John Wright at 941-6393720, Judi Harris at 941-380-2443, or Kelly Liscum at 941-380-2443. Please help us to continue to help victims of violent crimes in Charlotte County. Dont forget to save the date!Save the date for 31st annual C.A.R.E. Ball By KELLY POMERVILLEDIRECTOR OF MARKETING AND PRThe Girls Night Out (GNO) Bar Stool Open in Punta Gorda of“cially switched hands this year to become an ongoing fundraiser for the Fred Lang Foundation and Charlotte Behavioral Health Care. The event, renamed the Fred Lang Front NineŽ is still chaired by Jill Ferguson, a longtime GNO member who is also a Fred Lang Foundation Board Member. GNO had turned the popular Bar Stool Open into a very pro“table fundraiser for various organizations over the years,Ž said Ferguson. However, after ten years, we decided it was time to pass the event planning torch to a nonpro“t organization-thats where the Fred Lang Foundation came in. The Fred Lang Foundation has a dedicated board of directors that are fabulous at running fundraisers.Ž This years event starts with a shotgun start at 10:30 a.m. on Saturday, October 6. Players will play a hole of putt-putt golf at nine different restaurants around Punta Gorda. The locations are: Beef O Bradys, Belgian Monk, Burgr Bar, Celtic Ray Public House, Deans South of the Border, Hurricane Charleys, Ice House, Leroys, and Orange House Wine Bar. Although many players walk from location to location, free shuttle service is provided. A closing party will be held at 6 p.m. at Hurricane Charleys. There, raf”e prizes are given out, and grand prizes are awarded. The theme of this years event is Be a HeroŽ for mental health. The cost is $100 per foursome, and foursomes are encouraged to dress to the heroŽ theme. Join us! Players may register at any participating location listed above. Deadline to register is Saturday, Sept 29. For more information, stop by any location or contact Ferguson at 412-973-0429 or Liz Green, event cochair, at 407-927-3882. About the Fred Lang Foundation: The Fred Lang Foundation s mission is to aid individuals in “nding hope for a brighter tomorrow through effective mental health and substance abuse treatment. The funds raised at the Fred Lang Front Nine will be used to provide effective mental health services for children and families in Charlotte County through Charlotte Behavioral Health Care.Fred Lang Foundation Front Nine Provided by YARISSA REYESVP OF COMMUNICATIONSThe Alzheimers Association is inviting Charlotte County residents to join the “ght to end Alzheimers by participating in the Alzheimers Association Walk to End Alzheimers. The Walk will take place on Oct. 6, at Laishley Park in Punta Gorda. Registration begins at 8 a.m. The event is family-and pet-friendly. Alzheimers Association Walk to End Alzheimers participants will complete a 1 or 3-mile walk and will learn about Alzheimers disease, advocacy opportunities, clinical studies enrollment and support programs and services from the Alzheimers Association. Walk participants also honor those affected by Alzheimers disease with the poignant Promise Garden ceremony. More than 5 million Americans are living with Alzheimers disease, the sixth-leading cause of death in the U.S.,Ž said Kathy Heldman, Development Manager for the Alzheimers Association Florida Gulf Coast Chapter. Its the only disease among the top 10 causes that cannot be cured, prevented or even slowed. Alzheimers disease is relentless. So are we.Ž More than 16 million family and friends provide care to people with Alzheimers and other dementias in the U.S. In Florida alone, there are more than 540,000 people living with the disease and more than 1.1 million caregivers. Register today. Sign up as a Team Captain, join a team or register to walk as an individual at alz.org/walk.Alzheimers Association Walk to End AlzheimersThe Alzheimers Association Walk to End Alzheimers is the worlds largest event to raise awareness and funds for Alzheimers care, support and research. Since 1989, the Alzheimers Association mobilized millions of Americans in the Alzheimers Association Memory Walk; now the Alzheimers Association is continuing to lead the way with Walk to End Alzheimers. Together, we can end Alzheimers.Alzheimers AssociationThe Alzheimers Association is the leading voluntary health organization in Alzheimers care, support and research. Our mission is to eliminate Alzheimers disease through the advancement of research; to provide and enhance care and support for all affected; and to reduce the risk of dementia through the promotion of brain health. Our vision is a world without Alzheimers. Visit alz.org or call 800-272-3900.Walk to End AlzheimersParticipants to raise critically needed awareness and funds for Alzheimers care, support and researchCounty School Board and PG City Council debate eventsThe League of Women Voters, Charlotte County, will host a debate between School Board candidates Cara Reynolds and Cathy Janiak at 6 p.m. on Sept. 26, at the Punta Gorda Isles Civic Association, 2001 Shreve St., Punta Gorda. Also appearing will be Mayor Rachel Keesling, and her challenger, Debby Carey. This offers a wonderful opportunity to show the wider community how the League of Women Voters organization can lead the way on civil discourse and debate. For more information, email info@lwvcc”.org.Florida International Air ShowThe Florida International Air Show will be held on Oct. 19-21 at the Punta Gorda Airport, 28000 Airport Road. On Friday, gates open at 5 p.m. with performances from 5:30 p.m. to 8:30 p.m. Evening show featuring aircraft displays, aircraft performances and a finale fireworks show. Saturday and Sunday gates open at 9 a.m. with performances from noon to 3:30 p.m. Exact performance schedules will not be announced as these times are subject to change. Please note: there are several factors that affect the schedule such as weather, aircraft concerns, and other circumstances beyond control of the Florida International Air Show. To purchase tickets, go to boxoffice.etix.com/ticket/v/13227/ punta-gorda-airport?cobrand=FloridaInternationalAirShow. COMMUNITY NEWS BRIEFS

PAGE 49

A -AAC Hldgs AAC ... ... ...dd 12.96 6.72 331 7.16 -20.4AAR AIR .30 .7 ...cc 49.05 35.37 443 44.50 +13.3ABB Ltd ABB .76e 3.1 ... 28.67 21.22 1381 24.32 -9.3ABM ABM .70 2.1 21 44.70 28.17 360 33.88 -10.2ADT Inc n ADT ... ... ... 9.60 6.93 9306 8.92 +14.1AES Corp AES .52 3.8 11 14.11 9.86 5129 13.81 +27.5sAFLAC s AFL 1.04 2.2 15 47.81 40.55 2358 47.89 AG MtgeIT MITT 2.00f 10.8 9 19.95 16.31 104 18.49 -2.7AG Mtg pfA MITTpA 2.06 8.0 ... 26.00 24.88 5 25.63 +1.1AG Mtg pfB MITTpB 2.00 7.9 ... 25.79 24.50 3 25.26 -.3AGCO AGCO .60 1.0 26 75.95 56.36 816 61.13 -14.4AH Belo AHC .32 7.3 ...dd 5.80 4.25 20 4.40 -8.3AK Steel AKS ... ... 22 6.80 4.00 9403 4.85 -14.3AMC Ent AMC .68 3.3 ...dd 21.30 10.80 1396 20.75 +37.4AMCON DIT .72 .8 20 100.00 80.95 0 88.65 -9.4AMN Hlth AMN ... ... 20 68.20 37.71 488 51.30 +4.2ARC Docu ARC ... ... 21 4.84 1.62 342 3.17 +24.3ASA Gold ASA .04e .4 ...q 12.36 8.18 75 8.95 -20.9AT&T Inc T 2.00 6.0 7 39.80 30.13 24764 33.44 -14.0AT&T 66 n TBB ... ... ... 26.72 24.13 126 24.84 -4.8A10 Ntwks ATEN ... ... ...dd 8.25 5.63 237 6.14 -20.5AU Optron AUO .18e ... ... 4.76 3.40 646 4.17 +12.6AVX Cp AVX .46 2.4 ...cc 21.48 14.51 193 19.16 +10.8AXA EqH n EQH .13p ... ... 23.21 19.90 5182 22.55 +5.4AZZ Inc AZZ .68 1.3 23 56.05 39.50 103 52.55 +2.8sAarons AAN .12 .2 12 53.00 34.29 841 53.08 +33.2sAbbottLab ABT 1.12 1.6 29 68.96 51.37 4713 68.79 +20.5AbbVie ABBV 3.84 4.1 17 125.86 83.19 5903 92.68 -4.2AberFitc ANF .80 4.0 12 29.69 11.62 2127 20.12 +15.4AbdAsPac FAX .42 10.1 ...q 5.22 4.08 655 4.15 -15.0AbdAustEq IAF .70e 11.5 ...q 6.77 5.66 72 6.11 -4.1AbdnChile CH .58e 8.4 ...q 9.64 6.50 707 6.87 -23.1AbdGlbInc FCO .84 9.6 ...q 9.48 7.80 46 8.74 -.9AbdEMSmC ABE .21e 1.4 ...q 15.82 13.73 14.69 +1.0AbdGChina GCH .03e .2 ...q 14.02 11.57 12.37 -.7AbdnIndo IF .52e ... ...q 8.18 6.88 7.13 -6.7AbdnIsrael ISL .35e 1.1 ...q 21.97 18.43 18.68 -2.4AbdJapnEq JEQ .48e .7 ...q 9.89 8.06 60 8.34 -7.5AbdnLatA LAQ 1.21e 1.8 ...q 30.00 25.20 26.38 -1.3AbSingaFd SGF 1.09e 8.0 ...q 13.89 11.57 13.59 +9.4AcadIBD50 FFTY ... ... ...q 35.94 30.36 32.13 -3.2AcadiaRlt AKR 1.08 3.8 49 30.63 21.34 266 28.38 +3.7sAccenture ACN 2.66 1.5 28 173.31 132.27 1693 174.13 +13.7AccoBrds ACCO .24 2.0 21 14.63 10.90 331 12.00 -1.6AcmeU ACU .44 2.0 21 26.36 18.51 4 21.50 -8.1AcornInt rs ATV ... ... ... 38.86 13.21 1 19.32 +9.5ActiniumP ATNM ... ... ...dd .85 .33 503 .73 +9.6Act Rep n GOP ... ... ... 23.61 19.73 22.40 +4.3Act Dem n DEMS ... ... ... 21.58 20.01 21.08 -.8Act TxR n TAXR ... ... ... 23.79 19.42 22 23.04 +7.8sActuant ATU .04 .1 ...cc 30.35 21.50 491 30.60 +20.9Acuity AYI .52 .3 19 186.99 109.98 663 161.13 -8.4Acushnet n GOLF ... ... ... 27.87 16.59 139 26.86 +27.4sAdaDvsEq ADX 1.32e 1.2 ...q 16.59 14.30 223 16.70 +11.1AdamsNR PEO 1.32e 1.0 ...q 21.48 17.27 58 19.76 -.4AdmRsc AE .88 2.0 ...dd 50.59 35.58 15 42.97 -1.2Adecaogro AGRO ... ... ... 11.15 6.93 301 7.61 -26.4Adient n ADNT 1.10 2.5 ... 86.42 40.08 1898 43.52 -44.7AdtalemGl ATGE .36 .8 18 56.45 30.71 321 45.45 +8.1AdvAuto AAP .24 .1 30 170.91 78.81 880 169.55 +70.1AdvDisp n ADSW ... ... ... 27.93 21.50 251 27.59 +15.2AdvDrainS WMS .32 1.0 28 33.50 17.90 355 32.85 +37.7Advansx n ASIX ... ... ... 46.51 32.29 114 35.40 -15.9AdvOil&Gs AAV ... ... 4 6.70 2.37 138 2.50 -41.9AdvClayCv AVK 1.13 7.2 ...q 16.50 14.62 89 15.74 -.9AdvCCvII AGC .56 9.8 ...q 6.28 5.40 5.69 -5.0AdvClEnh LCM .84 10.9 ...q 8.77 7.65 7.74 -7.1AdSDorWr AADR .32e .6 ...q 64.00 47.31 42 52.15 -11.4AdvPerHY HYLD 3.54e 9.5 ...q 37.20 35.62 37.10 +2.6AdSNewT n FNG ... ... ... 24.13 19.60 9 22.12 +3.0AdvSh ef n CWS ... ... ... 32.47 28.36 32.18 +2.7AdvS Kor n KOR ... ... ... 32.69 26.00 0 26.82 -13.5AdvSmCap SCAP ... ... ... 42.75 32.56 1 40.30 +15.1AdvPacFlt FLRT 1.56e ... ...q 50.09 48.52 48.77 -1.2AdvSSage HOLD .41e .4 ...q 103.68 99.03 99.45 +.2AdvNtMS MINC 1.34e 2.8 ...q 48.82 46.31 29 47.90 -1.0AdvSStarG VEGA ... ... ...q 32.34 29.58 32.14 +4.2Adv GlEch n GIVE ... ... ... AdvTrTabs TTFS .47e .7 ...q 75.63 66.08 2 71.25 -.3AdvMeidll MATH ... ... ...q 35.56 31.22 33.00 -2.3AdMadGBd FWDB .73e 2.9 ...q 27.29 24.20 0 25.34 -2.1AdMadIntl FWDI .37e 1.3 ...q 33.10 27.24 28.15 -9.4AdMadDm FWDD .18e .3 ...q 57.19 49.23 55.92 +4.6tAdvActBear HDGE ... ... ...q 8.64 7.28 67 7.28 -7.1Aecom ACM ... ... 12 39.90 30.95 646 33.01 -11.1AegeanMP ANW .08 5.4 4 5.15 .60 875 1.48 -65.6Aegon AEG .25e 3.9 ... 7.48 5.50 1910 6.44 +2.2Aegon cap AEH 1.59 6.2 ... 26.52 25.40 53 25.60 -.9Aegon 6.5 AED 1.63 6.3 ... 26.83 24.55 51 25.72 -.9Aegon t AEB .77 3.2 ... 25.49 23.55 7 24.26 +.3Aegon42 AEK 2.00 7.9 ... 27.04 25.50 25.28 -4.7AerCap AER ... ... 9 58.30 48.29 1028 57.31 +8.9Aerocntry ACY ... ... 3 17.34 12.05 1 15.70 +3.0AerohiveN HIVE ... ... ...dd 6.50 3.55 144 4.05 -30.5AerojetR AJRD ... ... ...dd 37.70 24.41 563 33.49 +7.3Aetna AET 2.00 1.0 20 206.66 149.69 2067 205.20 +13.8AffilMgrs AMG 1.20 .8 11 216.99 140.43 241 146.01 -28.9Agilent A .60 .8 84 75.00 60.42 2858 71.13 +6.2Agnico g AEM .44 ... 42 49.80 32.18 1564 35.15 -23.9AgreeRlt ADC 2.16 4.0 28 57.49 43.74 240 54.01 +5.0Air Inds AIRI .60 41.4 ... 1.95 1.27 22 1.45 -14.2AirLease AL .40 .9 6 50.70 39.82 753 45.85 -4.7AirProd APD 4.40 2.6 25 175.17 149.68 659 170.42 +3.9AirPrd wi APD/WI ... ... ... Aircastle AYR 1.12 5.3 7 25.30 18.97 217 21.14 -9.6AlaPw pf Q ALPpQ 1.25 5.0 ... 27.05 24.49 14 25.09 -5.6AlamoGp ALG .44 .5 25 120.58 88.12 45 96.03 -14.9AlamosGld AGI .02 .4 ... 7.37 4.06 1496 4.67 -28.3AlaskaAir ALK 1.28 1.8 9 82.68 57.53 996 69.75 -5.1AlbnyIn AIN .68 .9 35 82.20 53.50 160 78.90 +28.4Albemarle ALB 1.34f 1.3 17 144.99 86.75 1520 106.60 -16.6Alcoa Cp AA ... ... 22 62.35 40.03 3845 42.93 -20.3AlexB Inc ALEX .28 1.2 32 30.35 20.83 271 23.08 -16.8Alexanders ALX 18.00 5.2 ... 436.80 332.98 6 345.81 -12.6AlexREE ARE 3.72 2.9 32 134.37 114.00 465 126.24 -3.3AlxRE pfD AREpD 1.75 5.0 ... 37.59 33.35 34.96 -5.5AlexcoR g AXU ... ... ... 1.79 1.00 196 1.15 -27.7AlgonPw n AQN .51f ... ... 11.34 9.45 151 10.56 -5.4Alibaba BABA ... ... 49 211.70 152.85 22668 165.88 -3.8Timmins g TGD/O ... ... 1 .48 Alio Gld rs ALO ... ... ... 4.94 .63 205 .76 -79.3sAllegCp Y ... ... ...cc 646.55 529.81 51 646.99 +8.5AllegTch ATI ... ... ...dd 30.25 21.02 1532 28.51 +18.1sAllegion ALLE .84 .9 ... 91.07 73.85 692 90.91 +14.3Allergan AGN 2.88 1.5 12 227.54 142.81 2323 192.51 +17.7Allergn pfA AGNpA 55.00 10.1 ... 813.36 541.23 543.50 -7.3Allete ALE 2.24 2.9 23 81.24 66.64 314 76.11 +2.4AlliCAMun AKP .70 5.2 ...q 14.11 12.49 21 13.45 -1.0AlliData ADS 2.28 .9 14 278.33 192.02 575 247.80 -2.2tAlliBNtlMu AFB .75 6.1 ...q 14.13 12.24 51 12.31 -8.1AlliBGlbHi AWF .84 7.2 ...q 13.12 11.46 124 11.61 -9.0AlliNYMun AYN .67 4.7 ...q 14.29 AlliBern AB 2.57e 8.4 14 31.23 23.80 156 30.65 +22.4AlliantEg s LNT 1.34 3.1 22 45.52 36.84 902 43.12 +1.2AlliGlCvInc NCV .78 11.1 ...q 7.28 6.41 168 7.03 AlliGblCv2 NCZ .69 11.1 ...q 6.38 5.70 220 6.21 AlliNFJDv NFJ 1.20 9.1 ...q 13.81 12.29 458 13.15 +.8AlliGlEqCv NIE 1.52 6.5 ...q 23.96 19.47 94 23.21 +9.8Allz24Tgt n CBH ... ... ... 10.05 8.75 17 9.20 +1.1AllnzgDI&Cv ACV 2.00 8.1 ...q 25.31 20.34 30 24.64 +12.8AlldCap47 AFC 1.72 6.7 ... 26.31 25.14 3 25.72 +.9sAllisonTrn ALSN .60 1.1 19 52.73 34.63 993 52.98 +23.0Allstate ALL 1.84 1.8 15 105.36 88.29 1159 102.03 -2.6Allstat pfA ALLpA 1.41 5.6 ... 26.20 24.63 16 25.17 -1.7Allstate 53 ALLpB 1.28 5.0 ... 27.28 25.10 15 25.52 -2.7Allstat pfC ALLpC 1.69 6.6 ... 26.91 25.39 25.56 -1.8Allstat pfD ALLpD 1.66 6.4 ... 27.98 25.60 40 25.78 -2.3 Allstat pfE ALLpE 1.66 6.4 ... 27.29 25.65 37 25.80 -1.7Allstat pfF ALLpF 1.56 6.0 ... 27.59 25.02 14 26.05 -2.1AllyFincl ALLY .60f 2.2 12 31.29 22.66 4596 27.58 -5.4AlmadM n AAU ... ... ... 1.24 .56 123 .63 -39.1AlpUSQVal QVAL 1.35e 4.3 ...q 33.51 26.21 7 31.75 +3.4AlpValuIntl IVAL 1.35e 4.3 ... 35.03 29.45 9 31.21 -5.6AlpMoIntQ IMOM ... ... ...q 33.00 26.61 2 28.35 -6.7AlpMoUSQ QMOM ... ... ... 34.33 26.29 5 33.22 +16.1AlpArcVl n VMOT ... ... ... 31.39 26.57 13 29.00 +.1AlphaPro APT ... ... 18 4.25 3.15 25 3.65 -8.8AlpGDDiv AGD .78 7.6 ...q 11.55 10.18 10.33 -4.4AlpGPPrp AWP .60 9.6 ...q 6.98 5.99 6.23 -7.6AlpTotDiv AOD .69 7.8 ...q 10.03 8.65 8.79 -7.2AlpsETF GRI 1.52e 3.4 ...q 47.47 40.28 2 44.26 -1.5AlpsEqSect EQL 1.83e 2.5 ...q 73.76 65.11 2 73.60 +5.8AlpDisrTc n DTEC ... ... ... 30.48 24.40 18 29.85 +18.4AlpBzSoMed BUZ ... ... ... 38.64 29.69 3 38.58 +20.4AlpsRivFlex RFFC ... ... ... 36.59 30.68 41 36.35 +4.7Alps RivDiv RFDA ... ... ... 33.92 29.42 31 33.73 +6.5AlpRvrCare RFCI ... ... ... 26.24 23.73 31 23.82 -3.6AlpRivUncn RFUN ... ... ... 26.54 24.98 24 25.31 -2.8AlpSprtJG SGDJ ... ... ...q 37.25 22.99 24 25.22 -24.9AlpMedBrk SBIO ... ... ...q 39.50 29.15 46 37.92 +15.6AlpSprotG SGDM .12e .8 ...q 22.54 14.69 14 15.80 -23.7AlpWkplEq EQLT .42e 1.1 ...q 40.00 34.04 1 38.77 +7.0AlpEDvDg EDOG .73e 3.5 ...q 27.38 20.53 7 21.08 -17.1AlpAlerEn ENFR 1.35e 6.0 ...q 24.16 19.24 19 22.39 -3.0AlpIntDvDg IDOG 1.47e 5.5 ...q 30.26 26.02 50 26.89 -6.1AlpBarr400 BFOR .25e .5 ...q 46.25 38.14 5 45.64 +9.8AlpRivStInc RIGS .30e 1.2 ...q 25.76 24.23 55 24.51 -2.5AlpsDvDog SDOG 1.40e 3.0 ...q 49.27 41.57 122 46.46 +1.4AlpAlerMLP AMLP 1.35e 12.5 ...q 11.89 9.01 9396 10.83 +.4Alteryx n AYX ... ... ... 63.18 18.80 862 58.21 +130.4Altice n ATUS ... ... ...dd 25.56 14.60 10490 19.21 +.7AltisrcAst AAMC ... ... ...dd 103.20 55.00 1 60.88 -25.4AltisResid RESI .60 5.9 ...dd 12.08 9.87 10.22 -13.8Altria MO 3.20 5.1 20 74.38 53.91 5052 62.26 -12.8AlumChina ACH ... ... ... 23.54 9.20 44 10.76 -40.0ATrFn pfA AFSIpA 1.69 9.9 ... 24.68 13.96 4 17.10 -17.0AmTrF pfB AFSIpB 1.81 10.1 ... 25.23 12.92 9 17.86 -18.3AmTrF pfC AFSIpC 1.91 10.3 ... 25.23 14.91 14 18.50 -17.7AmTrF pf F AFSIpF ... ... ... 23.48 13.93 21 17.11 -16.7AmTrF pfE AFSIpE ... ... ... 25.71 14.80 22 19.25 -16.0AmTrFn 7.5 AFST ... ... ... 26.94 23.30 10 24.88 -3.9AmTrFn 55 AFSS 1.81 7.6 ... 26.00 21.41 12 23.87 -4.5AmTrF pfD AFSIpD 1.88 10.0 ... 25.08 14.42 14 18.72 -15.6AmberRd AMBR ... ... ...dd 10.29 6.14 173 8.83 +20.3Ambev ABEV .05e 1.1 8 7.43 4.28 22732 4.62 -28.5AmbowEd n AMBO ... ... ... Ameren AEE 1.83 2.9 23 66.11 51.89 1655 64.13 +8.7Ameresco AMRC ... ... 22 15.35 7.30 83 13.35 +55.2AMovilL AMX .17e 1.0 24 19.91 14.85 1125 16.56 -3.4AmMovl A AMOV ... ... ... 19.87 14.77 1 16.42 -3.4AmAssets AAT 1.08f 2.9 24 41.69 30.62 237 37.61 -1.6AmAxle AXL ... ... 5 20.27 13.96 2040 18.94 +11.2AmCampus ACC 1.84 4.4 51 48.66 34.52 421 41.94 +2.2AEagleOut AEO .55 2.3 17 29.88 12.51 3234 23.80 +26.6AEP AEP 2.48 3.5 17 78.07 62.71 2054 71.08 -3.4AEqInvLf AEL .24f .7 15 38.56 27.06 435 36.74 +19.6sAmExp AXP 1.40 1.3 16 110.46 86.95 2845 111.11 +11.9AFnclGrp AFG 1.40 1.2 20 121.69 100.75 279 114.34 +5.3AFnclGp 54 AFGE 1.56 6.1 ... 26.92 25.20 4 25.61 -2.3AFnclGp 55 AFGH 1.50 5.9 ... 27.11 25.00 30 25.31 -3.5AHm4Rent AMH .20 .9 ... 23.34 18.39 1545 22.67 +3.8AHm4R pfC AMHpC 1.38 4.8 ... 28.94 27.85 28.36 -.3AHm4Rn pfD AMHpD 1.63 6.5 ... 27.60 24.61 17 24.99 -8.7AHm4R pfE AMHpE 1.59 6.5 ... 27.53 24.53 10 24.65 -8.0AH4Rn pfG AMHpG 1.47 6.3 ... 26.38 22.27 5 23.44 -6.9AHm4R pfF AMHpF ... ... ... 26.27 22.43 11 23.31 -8.8AIG wt AIG/WS ... ... ... 23.10 17.05 20.10 +10.9AmIntlGrp AIG 1.28 2.4 ...dd 65.55 49.57 5018 54.32 -8.8tAmLorain ALN ... ... ...dd .40 .14 226 .15 -15.3AMidstrm AMID .41 6.9 ...dd 15.25 5.30 175 6.00 -55.1AmrRlty ARL ... ... ...dd 21.57 8.51 3 17.95 +39.7AmRenAs n ARA ... ... ... 24.07 9.91 95 20.79 +19.5AmShrd AMS ... ... 14 3.28 2.25 9 3.00 +15.5AmStsWtr AWR 1.02 1.7 36 61.66 47.53 232 59.25 +2.3AmTower AMT 3.16f 2.1 43 155.28 130.37 1021 148.73 +4.2ATowr pfB AMTpB 5.50 4.7 ... 135.99 114.00 117.60 -6.5AVangrd AVD .08 .4 ...cc 24.00 18.01 56 20.25 +3.1AmWtrWks AWK 1.82 2.1 38 92.37 76.04 745 88.43 -3.3AmerSilvr n USAS ... ... ... 3.65 Amerigas APU 3.80 9.4 33 48.37 39.01 93 40.37 -12.7Ameriprise AMP 3.60 2.4 12 183.90 129.87 793 149.42 -11.8AmeriBrgn ABC 1.52 1.7 11 106.27 71.90 1028 91.06 -.8Ametek AME .56f .7 34 81.65 64.81 881 81.38 +12.3AmiraNatF ANFI ... ... ... 6.21 1.57 77 1.71 -59.0Ampco AP ... ... ...dd 18.60 6.30 88 6.90 -44.4Amphenol APH .92 1.0 37 97.56 80.42 1177 96.06 +9.4AmpioPhm AMPE ... ... ... 4.95 .35 1020 .52 -87.3AmpSrLn n YESR ... ... ... 28.57 23.85 24.02 -1.6AmpDivOpt DIVO ... ... ... 31.01 26.55 4 30.09 +3.8AmplOil n AMLX ... ... ... 13.72 9.17 9.61 -15.7Ampliph rs APHB ... ... ...dd 2.05 .76 107 .89 -11.6Amrep AXR ... ... ... 9.88 6.44 8 9.24 +31.6Anadarko APC 1.00 1.6 74 76.70 43.26 2637 63.86 +19.1Anadrk 18 AEUA 3.75 11.4 ... 40.48 28.60 32.89 -5.1Andeavor ANDV 2.36 1.5 23 157.65 89.58 1705 152.56 +33.4AndeavLog ANDX 4.12 8.3 25 55.21 40.66 583 49.90 +8.0Anf DvAlt n DALT ... ... ... 10.90 9.62 10 10.48 +3.1AnglogldA AU ... ... ... 12.00 7.08 3499 8.74 -14.2ABInBev BUD 3.19e 3.5 23 126.50 87.32 1913 91.93 -17.6Anixter AXE ... ... 16 88.85 56.25 125 73.15 -3.8Annaly NLY 1.20e 11.6 12 12.58 9.95 12471 10.31 -13.3Annaly pfC NLYpC 1.91 7.5 ... 25.99 25.00 11 25.47 -.1Annaly pfD NLYpD 1.88 7.4 ... 25.81 24.06 41 25.37 Annaly pfG NLYpG 1.63 6.8 ... 24.86 23.35 69 24.14 -2.6Annaly pfF NLYpF ... ... ... 26.59 24.54 53 25.46 -1.4Annaly pfE NLYpE 1.91 7.6 ... 25.69 25.12 25.26 Antero n AMGP .16e .9 ... 22.39 14.85 250 17.12 -13.2AnteroMid AM 1.56f 5.1 24 34.18 24.20 219 30.41 +4.7AnteroRes AR 1.00 5.1 41 22.69 16.31 4059 19.79 +4.2sAnthem ANTM 3.00 1.1 17 274.00 179.40 1248 274.12 +21.8Anthem un ANTX 2.63 4.6 ... 64.78 50.70 56.86 +1.5Anworth ANH .60 12.7 10 6.20 4.55 380 4.74 -12.9Anwrth pfA ANHpA 2.16 8.0 ... 27.49 25.35 1 26.85 +1.6Anwrth pfB ANHpB 1.56 6.1 ... 30.12 24.60 1 25.75 -6.2Anwrth pfC ANHpC 1.91 7.5 ... 25.59 24.46 2 25.39 +.9sAon plc AON 1.60 1.0 31 155.42 130.87 880 155.16 +15.8Apache APA 1.00 2.2 29 49.59 33.60 3559 45.67 +8.2AptInv AIV 1.52 3.4 26 45.77 37.97 860 44.46 +1.7AptInv pfA AIVpA 1.72 6.5 ... 27.80 25.52 2 26.26 -4.2ApolloCRE ARI 1.84 9.6 12 19.57 17.56 850 19.22 +4.2ApoCRE pfA ARIpA 2.16 ... ... ApoCRE pfC ARIpC ... ... ... 25.88 24.80 9 25.77 -.2ApolloGM APO 1.95e 5.5 12 37.35 28.00 1006 35.21 +5.2ApollG pfA APOpA 1.59 6.3 ... 26.62 23.98 13 25.13 -4.4ApolG pfB APOpB 1.59 6.4 ... 25.55 24.25 58 24.70 -.5ApolloI 43 AIY 1.72 6.8 ... 26.70 24.99 13 25.44 -2.4ApollSrFlt AFT 1.08a 6.7 ...q 18.69 15.94 26 16.11 -.7ApolloTact AIF 1.20a 7.7 ...q 16.39 15.27 34 15.65 -.6AppHReit n APLE 1.20 6.9 39 20.19 16.72 1196 17.42 -10.7ApldIndlT AIT 1.20 1.5 22 81.20 59.70 120 81.05 +19.0Aptargrp ATR 1.28 1.2 32 112.31 79.97 204 110.49 +28.1Aptiv APTV .22 .2 17 103.23 79.20 2324 89.77 +5.8AquaAm WTR .88f 2.4 27 39.55 32.37 435 37.12 -5.4Aquantia n AQ ... ... ... 18.49 9.60 322 13.08 +15.4Acquavnt n WAAS ... ... ... 18.72 10.87 93 18.30 +17.9Aramark ARMK .90f 2.1 21 46.09 36.29 940 43.04 +.7ArborRT ABR 1.00 8.6 9 12.35 7.88 1616 11.57 +33.9Arbor prA ABRpA 2.06 8.0 ... 26.32 24.81 1 25.63 +1.2ArborR pfB ABRpB 1.94 7.6 ... 25.95 24.59 0 25.52 -.2ArborR pfC ABRpC 2.13 8.1 ... 26.58 25.51 2 26.34 +.6ArborRT 21 ABRN 1.84 7.3 ... 25.87 25.23 25.26 -.7ArcLogist ARCX 1.76 10.7 23 17.17 16.16 16.51 ArcelorM rs MT .10p ... 8 37.50 24.74 5419 32.38 +.2ArchCoal ARCH 1.60 1.8 8 102.61 68.95 224 90.58 -2.8ArchDan ADM 1.34 2.7 21 51.11 38.59 1810 50.33 +25.6Archrock AROC .53f 4.4 24 13.75 8.25 786 11.95 +13.8Arconic ARNC .24 1.1 ...dd 31.17 16.47 2483 22.60 -17.1 Arconic pf ARNCp 3.75 4.4 ... 92.00 83.95 85.81 Arconic pfB ARNCpB 2.69 6.9 ... 42.08 38.65 38.90 ArcosDor ARCO ... ... ...cc 10.80 6.05 522 6.75 -34.8ArcusBio n RCUS ... ... ... 19.67 10.80 140 13.87 -19.4Ardaugh n ARD .56 3.4 ... 22.33 14.77 65 16.64 -21.1ArdmoreSh ASC ... ... ...dd 9.05 6.40 91 6.85 -14.4AresCmcl ACRE 1.16f 8.3 12 14.77 11.96 88 13.98 +8.4AresDyCr ARDC 1.40 8.9 ...q 16.73 15.70 49 15.80 -3.8AresMgmt ARES 1.05e 4.6 15 25.95 18.00 665 22.95 +14.8AresMg pfA ARESpA 1.75 6.7 ... 27.29 25.31 10 26.29 -.8Argan AGX 1.00 2.3 15 69.95 34.90 241 44.15 -1.9ArgoGp42 ARGD 1.63 6.5 ... 25.51 25.00 14 25.15 -.5ArgoGpInt ARGO 1.08b 1.8 13 65.90 49.65 56 60.20 +12.3AristaNetw ANET ... ... 49 313.37 177.92 744 273.05 +15.9ArkInnova ARKK ... ... ...q 49.87 33.24 225 48.33 +30.3ArkIndInno ARKQ ... ... ...q 37.47 30.78 15 36.86 +11.9ArkGenom ARKG ... ... ...q 34.69 23.41 205 33.66 +37.4ArkWebX.O ARKW .94p .7 ...q 59.98 39.51 110 57.61 +25.0Ark 3dPr n PRNT ... ... ... 27.21 22.65 10 26.69 +9.5Ark IsrTc n IZRL ... ... ... 22.32 19.16 4 21.81 +7.1ArlingAst AI 2.20 21.7 ...dd 13.41 9.88 334 10.12 -14.1ArlingAst23 AIW 1.66 6.7 ... 25.21 23.58 24.60 +.7ArlingAst25 AIC 1.69 7.1 ... 24.85 23.05 3 23.89 -1.4ArlAsst pfB AIpB 1.75 7.2 ... 25.85 22.97 24.33 -2.4ArmadaHof AHH .80 5.4 19 16.17 12.73 289 14.80 -4.7ArmrR pfA ARRpA 2.06 8.0 ... 25.75 23.71 8 25.60 +.6ArmrR pfB ARRpB 1.97 7.9 ... 25.25 24.09 17 25.03 ArmourR rs ARR 2.72 11.9 6 27.29 21.40 468 22.79 -11.4ArmsFloor AFI ... ... 57 20.46 12.03 253 20.11 +18.9ArmstrWld AWI ... ... 16 73.45 48.45 485 70.00 +15.6ArmstW wi AWI/WI ... ... ... 41.30 ArrwDJYld GYLD 1.59e 9.1 ...q 19.24 16.98 8 17.38 -3.4ArrowEl ARW ... ... 11 87.26 72.31 394 78.15 -2.8ArwQVMEq QVM ... ... ...q 30.15 25.86 29.40 +6.0ArtisanPtr APAM 2.40a 7.2 22 41.45 29.55 240 33.20 -15.9AskanoG g AKG ... ... ... 1.38 .43 261 .87 +23.2AsburyA ABG ... ... 10 77.75 54.51 135 72.60 +13.4AshfordHT AHT .48 7.6 ...dd 8.66 5.42 626 6.33 -5.9Ashfrd pfD AHTpD 2.11 8.1 ... 26.29 25.06 0 26.16 +3.9AshfHT pfF AHTpF 1.84 7.6 ... 25.50 22.21 40 24.20 -4.7AshfrH pfG AHTpG 1.84 7.7 ... 25.39 22.23 11 23.99 -4.5AshfrdH pfH AHTpH 1.88 7.7 ... 25.47 22.44 3 24.50 -3.6AshfrdH pfI AHTpI 1.88 7.8 ... 25.16 22.62 29 24.20 -3.6Ashford AINC ... ... 23 109.82 53.00 7 87.02 -6.4Ashland ASH 1.00f 1.2 48 86.63 63.86 324 86.10 +20.9AsiaPc APB .61e 2.2 ...q 15.71 12.78 17 13.40 -7.0AsiaTigr GRR .07e .6 ...q 11.49 10.08 10.92 +4.9AspenAero ASPN ... ... ...dd 5.58 4.03 7 4.76 -2.5AspenIns AHL .96 2.3 ...dd 46.10 34.80 646 41.55 +2.3Aspen pfC AHLpC 1.49 5.9 ... 28.35 25.21 13 25.45 -6.7AspIns pfD AHLpD 1.41 5.9 ... 26.60 23.85 9 23.91 -7.3AscBnc pfC ASBpC 1.53 6.0 ... 27.50 25.28 4 25.54 -6.0tAsscBc pf D ASBpD ... ... ... 26.16 23.90 6 23.85 -8.1AsscdBanc ASB .60 2.2 17 29.03 22.95 1289 27.10 +6.7AsdBan wt ASB/WS ... ... ... 2.80 AssocCap n AC .20 .5 ... 42.50 33.10 5 39.50 +15.8Assurant AIZ 2.24 2.1 52 111.43 84.34 864 105.61 +4.7AssuredG AGO .64 1.5 8 42.83 32.97 689 42.29 +24.9AsdGMu01 AGOpB 1.72 6.7 ... 26.37 25.36 6 25.75 -1.0AsdGMu02 AGOpE 1.56 6.2 ... 26.82 24.81 5 25.22 -3.6AsdGMu03 AGOpF 1.40 5.6 ... 25.81 24.13 10 24.95 -.4AsteriasBio AST ... ... ...dd 3.74 1.20 149 1.40 -37.8AstraZen s AZN 1.37e 3.6 9 39.76 31.99 1822 37.72 +8.7AtHomGr n HOME ... ... 46 40.97 20.07 1281 33.69 +10.9Atento SA ATTO .34p ... 15 12.90 5.45 101 8.20 -19.2Athene n ATH ... ... ... 55.22 43.09 1281 53.22 +2.9AtkoreInt n ATRK ... ... ... 28.67 17.61 187 26.49 +23.5AtlPwr g AT .12 ... ...dd 2.60 1.80 217 2.20 -6.4ATMOS ATO 1.94 2.1 17 95.22 76.46 406 93.31 +8.6AurynRs n AUG ... ... ... 2.53 .97 148 1.05 -36.0AutoNatn AN ... ... 11 62.02 42.87 555 44.47 -13.4Autohome ATHM ... ... 7 119.50 52.93 553 80.70 +24.8Autoliv ALV 2.32 2.5 15 115.42 83.94 1200 93.48 +2.1AutoZone AZO ... ... 16 797.89 533.00 394 761.91 +7.1Auxilio n AUXO ... ... 32 3.47 Avalara n AVLR ... ... ... 59.40 32.10 334 41.42 -6.1AvalonHld AWX ... ... ...dd 20.20 1.84 101 3.86 +93.0AvalonBay AVB 5.88 3.2 24 188.91 152.65 447 184.13 +3.2Avangrid n AGR 1.76f 3.6 39 54.55 45.17 212 49.13 -2.9AvanosMd AVNS ... ... 31 66.22 41.51 63.75 +38.0AvayaHl n AVYA ... ... 18 23.76 19.08 906 21.15 +5.8AveICSFd ACP 1.44 10.9 ...q 14.93 13.31 13.24 -5.6AveryD AVY 2.26 2.0 37 123.67 97.02 455 112.58 -2.0Avianca AVH .18e 3.1 ... 9.76 5.12 52 5.78 -28.0tAvinoSG g ASM ... ... ... 1.68 .85 995 .79 -41.2Avista AVA 1.49 2.9 29 52.91 47.50 694 51.33 -.3Avon AVP ... ... 24 2.99 1.38 7421 2.40 +11.6Axalta AXTA ... ... 76 38.20 28.04 5702 30.35 -6.2AXIS Cap AXS 1.56 2.7 ...dd 60.69 47.43 302 58.35 +16.1AXIS pfD AXSpD 1.38 5.7 ... 25.98 23.79 13 23.99 -4.9AxisCap pfE AXSpE ... ... ... 25.85 23.39 38 24.15 -4.1Azul n AZUL ... ... ... 35.05 15.53 1020 17.98 -24.5AzurePwr n AZRE ... ... ... 18.10 12.53 13 15.30 +7.7B -B&G Foods BGS 1.90 6.2 9 39.75 22.00 480 30.85 -12.2B2gold g BTG ... ... 28 3.30 2.10 2905 2.27 -26.8BB&T Cp BBT 1.62f 3.1 15 56.31 44.14 2607 51.57 +3.7BB&T pfD BBTpD ... ... ... 26.35 24.87 29 25.48 +.1BB&T pfE BBTpE 1.41 5.7 ... 26.20 24.49 83 24.93 -1.3BB&T pfF BBTpF 1.30 5.3 ... 25.67 23.50 35 24.63 -1.6BB&T pfG BBTpG 1.30 5.3 ... 25.85 23.57 22 24.65 -2.0BB&T pfH BBTpH 1.41 5.6 ... 27.33 24.95 23 25.14 -6.9BBVABFrn BFR .25e 2.1 ... 27.45 7.11 2470 12.12 -51.9BBX Cap n BBX .04f .5 9 10.17 6.32 306 7.52 -5.6BCE g BCE 3.02 ... ... 49.06 39.76 541 40.61 -15.4BG Staffing BGSF 1.20 4.6 30 29.59 14.65 44 25.88 +62.4BGCPtrs 42 BGCA 2.03 8.1 ... 26.58 25.25 25.16 -2.9BHP BillLt BHP 1.66e 3.4 ... 52.62 39.92 1463 48.27 +5.0BHPBil plc BBL 1.66e 3.8 ... 47.92 34.96 1003 43.16 +7.1BP MidPt n BPMP ... ... ... 23.00 16.83 345 19.00 -7.6BP PLC BP 2.38 5.3 24 47.83 36.15 9096 44.57 +6.0BP Pru BPT 3.60e 11.0 6 34.00 18.65 155 32.70 +62.7BRF SA BRFS ... ... ... 15.50 4.65 1498 5.33 -52.7BRT BRT .80f 6.8 9 14.20 9.58 74 11.83 +.3BT Grp s BT .99e 6.5 ... 19.79 13.53 583 15.13 -17.0BWX Tech BWXT .64 1.0 32 72.18 53.47 617 62.89 +4.0B&W Ent n BW ... ... ...dd 7.66 .99 399 1.08 -81.0BabShDHi BGH 1.84 9.4 ...q 20.83 18.35 52 19.51 +.7BadgerMtr s BMI .60f 1.1 55 56.40 41.00 122 54.35 +13.7BakHuGE n BHGE .72f 2.2 ...cc 38.10 25.53 2176 32.46 +2.6BallCorp s BLL .40 .9 23 45.21 34.71 3810 44.39 +17.3Ballanty BTN ... ... ...dd 6.60 3.40 5 4.00 -14.0BanColum CIB 1.27e 3.0 ... 51.38 36.38 288 42.59 +7.4BancCalif BANC .52 2.6 15 23.40 18.00 301 19.70 -4.6BcCalif pfC BANCpC 2.00 7.9 ... 26.70 25.46 25.44 -3.0BcCalif pfE BANCpE ... ... ... 28.59 24.70 11 25.89 -2.0BcCal pfD BANCpD 1.84 7.1 ... 26.76 25.58 3 26.03 -2.0BcBilVArg BBVA .27e 4.0 ... 9.54 5.96 4095 6.75 -20.6BcoBrades s BBDO .02r .4 ... 11.90 5.49 0 6.20 -26.4BcoBrad s BBD .06a .8 ... 11.98 6.50 12994 7.08 -24.0BcoLatin BLX 1.54 7.2 12 30.50 19.28 110 21.50 -20.1BcoMacro BMA ... ... 5 136.10 32.00 2621 46.17 -60.2BcoSantSA SAN .21e 4.0 ... 7.57 4.82 10401 5.41 -17.3BcoSBrasil BSBR .29e 3.3 5 12.11 7.20 1182 8.72 -9.8BcSanChile BSAC .85e 2.6 ... 35.09 26.41 630 32.70 +4.6BcoChile BCH 2.12e 2.3 ... 104.17 77.86 42 91.83 -2.7BcpSouth BXS .68f 2.0 ... 35.55 29.80 445 34.60 +10.0Bcp NJ BKJ .24b 1.4 22 17.95 14.43 15 17.10 -1.6BancFd pfA BCVpA 1.34 ... ... BancrftFd BCV 1.16e 5.1 ...q 24.19 19.66 19 22.79 +4.7BkofAm BAC .60f 1.9 16 33.05 24.41 83045 31.19 +5.7BkAML pfI BMLpI 1.59 6.3 ... 26.39 25.26 25.16 -3.2BkAML pfJ BMLpJ 1.02 4.2 ... 25.09 22.64 12 24.51 +4.9BkAm pfD BACpD 1.55 6.2 ... 26.16 25.32 25.05 -3.1BkAm pfE BACpE 1.02 5.0 ... 24.78 23.03 18 24.15 +1.4BkAm pfI BACpI 1.66 6.6 ... 26.87 25.00 25.29 -4.4BkAm pfL BACpL 72.50 5.6 ... 1352.71 1187.95 18 1293.00 -2.0BkAm pfW BACpW 1.66 6.4 ... 27.53 25.75 62 25.99 -4.3BkAm pfY BACpY 1.63 6.2 ... 27.39 25.82 39 26.29 -2.7BkAm wtA BAC/WS/A ... ... ... 19.88 12.12 19.73 +12.4BkAm wtB BAC/WS/B ... ... ... 3.29 .58 3.24 +51.4BkAm pfA BACpA ... ... ... 27.51 25.25 59 26.07 -4.1BkAm pfC BACpC ... ... ... 27.83 25.41 59 26.17 -4.6BkAML pfL BMLpL 1.02 4.3 ... 24.98 22.14 20 23.87 +1.6BkAML pfH BMLpH .77 3.5 ... 22.80 20.09 5 22.09 +2.2BkAML pfG BMLpG .77 3.5 ... 22.83 20.31 2 22.10 +2.1Bk of But n NTB 1.28 2.5 16 53.63 34.45 159 51.72 +42.5BkHawaii BOH 2.40 2.9 17 89.09 77.71 170 81.49 -4.9BkMont g BMO 3.84e ... ... 84.71 73.79 473 83.41 +4.2BkNYMel BK 1.12f 2.1 13 58.99 49.39 4530 53.33 -1.0BkNYM pfC BKpC 1.30 5.2 ... 26.39 23.75 74 24.78 -1.4How to read the stock tablesSTOCK GLOSSARY „ bt primary exchange listing BATS cld issue has been called for redemption by company d new intraday 52-week low g dividends paid in Canadian funds, PE not shown h -Does not meet continued-listing standards lf late ling with SEC n stock was a new issue in the last year the 52-week high and low gures are calculated from their start date pf preferred stock issue pr preferences rs stock has undergone a reverse stock split, decreasing outstanding shares by at least 50 percent within the past year rt right to buy security at a specied price s historical prices have been adjusted for a split or distribution of 20 percent or more in the last 12 months. wi trades will be settled when the stock is issued wd when distributed wt warrant, allowing a purchase of a stock u new intraday 52-week high un unit, including more than one security v Trading halted on primary market vj company in bankruptcy, receivership or being reorganized under the bankruptcy law this appears in front of the name DIVIDEND FOOTNOTES: a: Extra dividend(s) paid, but are not included; b: Annual rate plus stock dividend; c: Dividend from a liquidating company; e: Declared or paid preceding 12 months; f: Annual rate, increased on last declaration. i: Declared or paid after dividend or split; k: Declared or paid this year, an accumulative issue with dividends in arrears; r: Declared or paid in last 12 months plus stock dividend; m: Annual rate, reduced on last declaration. p: Initial dividend, annual rate unknown; yield not shown. t: Paid in stock in preceding 12 months, estimated cash value on ex-dividend or ex-distribution date PE footnotes q stock is a closed-end fund no P/E ratio shown cc P/E exceeds 99 dd loss in last 12 months 1 „ Name of stock. 2 „ Ticker Symbol company trades under. 3 „ Dividend: A distribution of the companys earnings to shareholders, usually consisting of stock dividends, interest on bonds, or short-term capital gains on the sale of securities usually paid quarterly in the form of cash or stock.4 „ Div. Yield: The dividend divided by the stock price. It helps gauge how well the stock is paying, compared to other investments such as CDs, bonds or savings accounts. 5 „ Price to earnings ratio: The price of a stock divided by its earnings per share. PEs are used to gauge the relative worth of a company stock. When compared to other companies in the same industry, the companies with the lowest PEs are generally earning higher prots.6 „ Range of closing prices in last year.7 „ Sales in thousands (10 = 10,000 shares), and closing price.8 „ Last trading price of the day. 9 „ Percent change for the year. st Arrows, indicate new highs or lows. Underline: indicates top 100 stocks by volume rank. Bold stocks designates which stocks have gone up or down 5% XYZcorp XYZ 1.20 3.6 17 34.09 27.27 2780 33.72 +20.7 Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg 2 1 3 4 5 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg6 7 9 Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg8 Continued on next pageAdvanced 1907 Declined 898 New Highs 79 New Lows 79 Vol. (in mil.) 3,283 Pvs. Volume 3,181 2,211 2,073 2112 768 82 47 NYSE NASD Stocks Recap 23,000 24,000 25,000 26,000 27,000 MS AMJJA 25,720 26,220 26,720 Dow Jones industrialsClose: 26,656.98 Change: 251.22 (1.0%) 10 DAYS 6,800 7,200 7,600 8,000 8,400 MS AMJJA 7,840 7,960 8,080 Nasdaq compositeClose: 8,028.23 Change: 78.19 (1.0%) 10 DAYSDOW 26697.49 26519.39 26656.98 +251.22 +0.95% s s s +7.84% DOW Trans. 11596.59 11507.16 11517.38 +3.72 +0.03% s s s +8.53% DOW Util. 725.39 715.44 724.76 +1.73 +0.24% t t s +0.19% NYSE Comp. 13238.75 13173.71 13225.11 +103.14 +0.79% s s s +3.25% NASDAQ 8039.06 7986.40 8028.23 +78.19 +0.98% s s s +16.29% S&P 500 2934.80 2919.73 2930.75 +22.80 +0.78% s s s +9.62% S&P 400 2046.54 2034.69 2045.20 +14.94 +0.74% s s s +7.61% Wilshire 5000 30500.43 30359.14 30462.29 +229.94 +0.76% s s s +9.60% Russell 2000 1720.21 1704.71 1720.18 +17.25 +1.01% s s s +12.03% HIGH LOW CLOSE CHG. %CHG. WK MO QTR YTD Friday, September 21, 2018

PAGE 50

BkNova g BNS 3.28f ... 9 66.78 55.85 846 60.15 -6.8BankUtd BKU .84 2.2 12 44.97 32.34 558 37.34 -8.3BarHarbr s BHB .80f 2.7 20 32.48 26.10 23 29.20 +8.1Br iPthCrd OILB ... ... ... 74.18 49.71 3 72.56 +22.7BarFIEur FEEU ... ... ...q 148.71 111.39 120.10 -9.3BarcFI HY FIGY ... ... ...q 185.67 127.16 159.95 -6.5BarcSPVeq VQT ... ... ...q 181.89 149.35 0 173.00 +9.3BarSelMLP ATMP 1.17e 5.5 ...q 22.97 17.78 10 21.29 +2.6BiP Cmdty DJP ... ... ...q 25.80 22.07 208 23.32 -4.5BarcGsci36 GSP ... ... ...q 17.81 13.58 12 16.96 +9.2BrcEnEu n FLEU ... ... ... 180.26 130.97 0 138.05 -13.3BiPNickel JJN ... ... ...q 17.50 12.10 16.82 +9.3BiPSPBWrt BWV ... ... ...q 80.07 74.65 77.50 -1.3BiP GCrb GRN ... ... ...q 18.41 7.32 17.90 +75.1BiPGbpUsd GBB ... ... ...q 37.80 34.00 36.14 +3.1BiPEurUsd ERO ... ... ...q 46.90 41.28 45.01 +3.2BiP Tin JJT ... ... ...q 50.46 44.15 48.42 +5.5BiPAg JJA ... ... ...q 32.99 29.85 32.12 +5.6BiP Softs JJS ... ... ...q 32.57 28.21 28.21 -11.7BiP PrM JJP ... ... ...q 60.20 55.14 59.06 +1.8BiP Plat PGM ... ... ...q 21.06 17.86 18.68 -.8BiP Lead LD ... ... ...q 66.21 40.22 43.11 -26.1BiP Cocoa NIB ... ... ...q 35.77 21.73 20 25.55 +11.9BiP Alum JJU ... ... ...q 20.10 16.89 20.10 +.8BarcBk prD BCSpD 2.03 7.8 ... 27.24 25.76 98 26.09 -2.2BiPIndMet JJM ... ... ...q 30.93 26.95 29.55 -3.1BiPOpCur ICI ... ... ...q 42.99 35.77 37.90 +5.1BiPAsnGulf PGD .11e .3 ...q 50.00 40.00 40.10 -17.2BiPGems38 JEM 3.18e 10.9 ...q 33.00 28.25 29.20 -.1BiPNG GAZ ... ... ...q .33 .23 .23 BiPEngy JJE ... ... ...q 6.92 5.37 6.54 +3.9BarcBk prA BCSpA 1.78 7.1 ... 25.01 BiP JpyUsd JYN ... ... ...q 57.20 47.55 52.02 +9.4BiPAsia8 AYT 1.21e 2.9 ...q 45.81 38.77 42.16 +.7B iPInvVIX XXV ... ... ...q 45.60 36.44 37.00 -2.6sBarcCAPE CAPE ... ... ...q 132.14 108.72 3 132.72 +13.9BiPSPMLP IMLP 1.22e 6.6 ...q 19.89 15.44 5 18.60 +3.5Barclay BCS .15e 1.6 ... 12.55 9.06 3240 9.50 -12.8iPthNtGs n GAZB ... ... ... 47.02 36.56 38.75 -5.2BiP SPVix XVZ ... ... ...q 24.00 17.32 18.87 -17.7Bar ef VXA ... ... ... BrVxMdT rs VXZ ... ... ...q 23.35 16.42 29 17.16 -1.9B iPVxST rs VXX ... ... ...q 56.50 25.59 29753 26.64 -4.6BarcWomLd WIL ... ... ...q 70.29 63.00 68.66 +2.3Barings BBDC 1.20 11.8 ... 12.19 7.57 411 10.13 +25.7Triangle 22 TCCA 1.59 6.4 ... 25.66 24.09 24.98 -.6TriangC 22 TCCB 1.59 6.4 ... 25.62 23.99 24.99 -.8BaringsCp s MCI 1.20 7.8 ...q 16.36 14.70 16 15.35 +.6BaringsPt MPV 1.08 7.3 ...q 15.65 13.94 9 14.88 +5.5BarcDisab RODI ... ... ...q 70.00 70.00 70.00 B&N Ed n BNED .60 10.4 21 9.10 4.93 214 5.76 -30.1BarnesNob BKS .60 10.7 ...dd 8.00 4.10 791 5.60 -16.4Barnes B .64 .9 67 72.87 52.42 212 71.91 +13.7Barnwell BRN ... ... ...dd 2.95 1.63 6 1.93 -7.2BarrickG ABX .12 1.1 59 17.14 9.53 14220 10.62 -26.6BasicEn n BAS ... ... ... 26.75 7.43 169 9.15 -61.0BauschHl BHC ... ... 7 27.79 10.94 6926 25.01 +20.4sBaxter s BAX .76 1.0 37 77.85 60.78 2294 77.69 +20.2BaytexE g BTE ... ... 5 4.85 2.30 2027 2.70 -10.0BeazerHm BZH ... ... 14 23.24 11.62 427 12.06 -37.2BectDck BDX 3.00 1.1 ...cc 263.37 191.53 862 261.89 +22.3BectDk pfA BDXA ... ... ... 67.71 54.18 74 65.75 +13.6Belden BDC .20 .3 13 87.15 53.65 177 71.85 -6.9Belden pfB BDCpB ... ... ... 114.45 74.97 37 96.02 -6.8Belltrx g rs BXE ... ... 1 3.10 .84 120 .93 -45.9sBelmond BEL ... ... ...cc 17.10 10.30 953 17.05 +39.2Bemis BMS 1.24 2.6 20 53.00 40.86 335 48.30 +1.1BenchElec BHE .60 2.4 36 35.80 23.98 745 25.10 -13.7Berkley WRB 1.52e 1.9 15 80.68 64.91 321 78.85 +10.0Berkley pfB WRBpB 1.41 5.7 ... 25.94 23.67 44 24.67 -2.2Berkly pfC WRBpC ... ... ... 27.00 24.45 15 25.16 -3.9Berkly pfD WRBpD 1.44 5.9 ... 26.50 24.10 76 24.60 -5.1sBerkHa A BRK/A ... ... 27 332000.00 270250.03 0 333415.00 +12.0sBerkH B BRK/B ... ... 30 221.32 180.27 5252 221.68 +11.8BerkHBcp BHLB .88 2.0 19 44.25 34.40 220 43.15 +17.9BerryPlas BERY ... ... 19 61.71 45.24 633 50.53 -13.9BestBuy BBY 1.80 2.3 26 84.37 51.61 3429 79.56 +16.2Best Inc n BSTI ... ... ... 13.54 5.92 1249 6.50 -27.6BigLots BIG 1.20 2.9 11 64.42 36.20 725 41.42 -26.2Biglari B BH ... ... 5 269.58 177.45 18 187.21 -25.6Biglari A BH/A ... ... ... 1036.79 901.00 1 925.00 BioAmber BIOA ... ... ...dd .72 .16 .16 -60.0BioRadA BIO ... ... 24 345.15 214.44 161 301.03 +26.1BioRadB BIO/B ... ... 77 324.25 218.30 297.67 +24.9BiohvnPh n BHVN ... ... ... 44.28 16.50 264 38.95 +44.4BioPhrmX BPMX ... ... ...dd .38 .10 3884 .21 +87.3BioTime BTX ... ... 3 3.16 1.98 384 2.48 +15.3BioTime wt BTX/WS ... ... ... .25 .11 .19 +52.0BirksGrp BGI ... ... ... 2.77 1.01 4 1.30 -.1BitautoH BITA ... ... 12 54.42 18.47 649 23.89 -24.9BlkHillsCp BKH 1.90 3.2 17 69.79 50.49 256 58.86 -2.1BlkHCp un BKHU ... ... ... 76.11 56.40 1 63.57 -3.9BlKnight n BKI ... ... 49 56.45 42.70 402 53.45 +21.1BlkStMin n BSM 1.35f 7.3 31 19.29 16.36 104 18.40 +2.6BlackBerry BB ... ... ...dd 14.55 9.46 4302 10.34 -7.4BlackRock BLK 12.52f 2.6 19 594.52 428.55 479 487.14 -5.2Blrk22Gl n BGIO ... ... ... 10.20 8.80 22 8.88 -9.4tBlkBldAm BBN 1.58 7.4 ...q 23.79 21.26 169 21.26 -8.3BlkCA18 BJZ .33 2.2 ...q 15.35 14.37 4 14.91 +2.4tBlkCAIT BFZ .87 7.0 ...q 14.67 12.34 134 12.33 -10.5tBlkCorBd BHK .78 6.1 ...q 14.26 12.63 244 12.81 -8.8BlkCpHiY HYT .84 8.0 ...q 11.47 10.41 184 10.55 -3.6BlkCrdAllo BTZ .97 7.8 ...q 13.66 12.03 165 12.38 -7.1BlkDbtStr rs DSU .82 7.3 ...q 11.86 11.11 122 11.24 -3.9BlkEngyRs BGR 1.32 9.2 ...q 15.77 12.82 62 14.36 +1.3BlkEnhC&I CII 1.20 7.0 ...q 17.36 14.74 96 17.21 +5.1BlkEEqDv BDJ .56 5.9 ...q 9.65 8.03 350 9.56 +3.6BlEnhGvIn EGF .66 5.1 ...q 14.14 12.69 10 12.83 -4.3BlkFltRtInc FRA .81 5.8 ...q 14.63 13.69 97 13.82 +.2BlkFloatR BGT .70 5.3 ...q 14.33 13.02 55 13.13 -5.7BlkFL2020 BFO .37 2.6 ...q 15.11 13.46 3 14.25 -1.2BlkGlbOp BOE 1.16 10.5 ...q 13.08 10.47 145 11.08 -11.4BlkHlthSci BME 2.40 5.9 ...q 42.25 32.81 40 40.88 +12.0tBlkIT BKT .37 6.5 ...q 6.39 5.70 120 5.70 -7.6BlkIntlG&I BGY .59 10.3 ...q 6.85 5.63 297 5.73 -12.1BlkIQM BKN .74a 5.5 ...q 15.26 13.38 57 13.41 -10.1BlkLtdD BLW .95 6.4 ...q 16.30 14.77 67 14.90 -6.2BlkLTMu BTA .65a 5.7 ...q 12.52 11.09 36 11.39 -5.1BlkMDMB BZM .65 4.2 ...q 14.55 13.02 13.03 -4.3BlkMATxE MHE .70a 5.4 ...q 15.00 12.90 12.78 -8.3BlkMultSec BIT 1.40a 8.1 ...q 18.77 16.56 84 17.30 -4.7tBlkMuIntD MUI .59a 4.6 ...q 14.41 12.86 218 12.96 -6.9tBlkMuNYInt MNE .69 5.5 ...q 14.43 12.51 16 12.57 -7.6tBlkMunihCA MUC .64 5.1 ...q 15.19 12.68 147 12.58 -11.4tBlkMunHIQ MFL .86 7.0 ...q 15.29 12.28 130 12.33 -15.7tBlMunhNYQ MHN .61a 5.1 ...q 14.45 11.95 100 11.98 -10.5tBlMunhNJQ MUJ .71a 5.6 ...q 14.85 12.64 65 12.67 -12.4tBlkMunihQ MUS .81 7.0 ...q 14.08 11.61 26 11.62 -13.2tBlkMunHQ2 MUE .82 6.9 ...q 14.33 11.80 121 11.86 -14.7tBlMunyCAQ MCA .88 6.8 ...q 15.69 12.86 160 12.84 -12.4BlkMunyInv MYF .97 6.8 ...q 15.78 13.58 23 14.30 -3.7BlkMunyIQ MFT .85 6.8 ...q 14.75 12.54 0 12.56 -9.9BlkMYMIQ MIY .83 6.7 ...q 14.35 12.37 113 12.40 -11.4tBlMunyNYQ MYN .57a 4.9 ...q 13.37 11.56 100 11.52 -10.8tBlkMunyPaQ MPA .86 6.8 ...q 14.69 12.68 48 12.69 -11.6BlMunyQlty MQY .96 7.1 ...q 16.09 13.35 57 13.51 -10.9tBlkMuniyQ3 MYI .70 5.8 ...q 14.73 12.06 253 12.03 -12.9tBlkMuniast MUA .65a 5.0 ...q 15.84 13.04 41 13.05 -12.8Blk2018 BPK .06 .4 ...q 15.06 14.71 48 15.06 +2.0BlkMu2020 BKK .47a 3.2 ...q 15.73 14.75 56 14.80 -1.3tBlkMuBdT BBK .76a 5.5 ...q 16.03 13.95 32 13.91 -8.2tBlkMuIIQ BAF .82 6.3 ...q 15.58 13.07 14 13.06 -11.8BlkMunIIT BBF .87 6.5 ...q 15.80 12.75 38 13.27 -5.4tBlkMuIQT BYM .86 6.8 ...q 15.03 12.74 52 12.78 -9.9BlkMuIT BFK .78 6.2 ...q 14.54 12.48 77 12.55 -10.9BlkMuIT2 BLE .95a 6.9 ...q 15.55 13.31 13.93 -3.5tBlkMuTTT BTT .86a 4.2 ...q 22.97 20.78 203 20.72 -7.3tBlkMunienh MEN .73a 7.2 ...q 12.26 10.00 91 10.03 -14.0BlkMunihld MHD .89a 5.9 ...q 17.78 14.90 21 14.99 -9.3tBlkMunihd2 MUH .81a 6.0 ...q 15.99 13.55 30 13.46 -8.9BlkMunvst MVF .64a 7.4 ...q 9.91 8.58 8.63 -10.2tBlkMuniv2 MVT .88a 6.6 ...q 15.90 13.50 104 13.41 -13.2BlkMunyAZ MZA .83 5.5 ...q 17.40 14.50 15.03 -7.1tBlMunyldCA MYC .74a 6.1 ...q 15.61 12.86 40 12.85 -13.1BlkMuniyld MYD .80a 5.9 ...q 15.43 13.04 70 13.46 -7.3tBlkMunyNJ MYJ .90 6.9 ...q 16.63 13.03 60 13.05 -17.4tBlMunQlt2 MQT .80 6.8 ...q 13.81 11.75 32 11.75 -10.3BlkNJMB BLJ .83a 6.1 ...q 15.30 13.37 13.61 -7.6BlkNJIT BNJ .76 5.5 ...q 16.35 13.68 13.76 -8.6BlkNY18 BLH .03 .2 ...q 14.98 14.66 6 14.92 +1.5BlkNYMB BQH .74 5.7 ...q 15.65 12.81 9 12.90 -12.4BlkNYIQT BSE .69 5.5 ...q 13.61 12.14 6 12.46 -5.3tBlkNYIT BNY .83 6.8 ...q 15.35 12.20 46 12.23 -14.5BlkNYMu2 BFY .84 6.6 ...q 15.76 12.73 12.79 -13.6BlkRsCmdy BCX .79 8.7 ...q 10.50 8.57 216 9.05 -7.4BlkSciTch BST 1.20 3.4 ...q 35.83 23.93 92 35.60 +33.4tBlkStMT BSD .78a 6.4 ...q 15.02 12.21 32 12.23 -10.6BlkU&Inf BUI 1.45 7.0 ...q 21.74 19.08 38 20.63 -4.6BlkVAMB BHV .83 5.3 ...q 19.27 15.53 15.70 -8.8BlkstFltRt BSL 1.08 6.0 ...q 18.51 17.01 38 18.04 +.2BlkstGSOSt BGB 1.26 7.9 ...q 16.21 15.51 125 15.91 +1.3sBlackstone BX 2.70e 7.1 14 38.00 29.58 3624 37.78 +18.0BlkstnMtg BXMT 2.48 7.2 13 34.58 29.51 1164 34.23 +6.4BlkLSCrInc BGX 1.18 7.2 ...q 17.05 15.60 68 16.26 +2.1BlockHR HRB 1.00 3.9 9 29.81 22.45 1902 25.74 -1.8BlonderT BDR ... ... ...dd 2.20 .38 76 1.15 +89.8tBlueAprn n APRN ... ... ...dd 6.25 1.66 5726 1.87 -53.6BlueCapRe BCRH 1.20 11.6 ...dd 18.20 9.10 15 10.35 -14.1BluegVac n BXG .60 3.3 ... 26.22 13.00 107 18.45 +1.0BlueLinx rs BXC ... ... 11 46.42 7.57 200 36.80 +277.0BluerkRsd BRG 1.16 11.8 ...dd 11.81 7.02 125 9.83 -2.8BluerkRs pf BRGpA 2.06 7.9 ... 27.00 24.53 8 26.17 -.8BluerkR pfD BRGpD 1.78 7.3 ... 25.92 20.84 2 24.55 -2.6BluerkR pfC BRGpC 1.91 7.5 ... 26.38 22.48 2 25.61 +.6Boeing BA 6.84 1.9 34 374.48 248.91 4008 367.46 +24.6BoiseCasc BCC .28 .7 14 49.30 31.40 707 39.35 -1.4BonanzaCE BCEI ... ... ...dd 40.38 23.66 189 29.47 +6.8BootBarn BOOT ... ... 14 31.62 7.37 486 28.21 +69.8BoozAllnH BAH .76 1.5 24 52.56 35.21 1464 49.73 +30.4BorgWarn BWA .68 1.5 13 58.22 42.06 2752 45.78 -10.4BostBeer SAM ... ... 36 329.95 150.58 164 294.95 +54.3BostProp BXP 3.80f 3.0 30 132.82 111.57 585 125.67 -3.4BosProp pfB BXPpB 1.31 5.4 ... 26.36 22.69 6 24.35 -3.6sBostonSci BSX ... ... 29 37.76 24.54 4684 37.82 +52.6BldrG&IFd BIF .11a 1.0 ...q 11.84 10.02 148 11.31 +2.0BovieMed BVX ... ... ...dd 7.62 2.28 86 7.21 +177.3BowlA BWL/A .68 4.5 42 16.64 13.61 3 14.98 -.2Box Inc n BOX ... ... ...dd 29.79 17.25 2297 23.92 +13.3BoydGm BYD .24 ... 23 40.44 24.53 1465 34.46 -1.7BradyCp BRC .85f 1.9 26 47.35 35.00 361 44.85 +18.3BraemHot BHR .64 5.6 9 12.10 8.44 215 11.44 +17.6AshHPr pfB AHPpB ... ... ... 21.34 18.20 19.28 -3.6Brandyw BDN .72 4.4 19 18.69 15.21 561 16.25 -10.7BrasilAgro LND ... ... ... 4.55 3.21 5 3.43 -2.1Braskem BAK .78e 2.7 ... 33.73 21.32 344 29.30 +11.6BridgptEd BPI ... ... 15 13.63 5.31 97 10.20 +22.9BrigStrat BGG .56 2.7 12 27.34 16.26 281 20.54 -19.0BrightHrz BFAM ... ... 53 120.07 80.91 115 115.45 +22.8BrghtSch n BEDU ... ... 94 28.18 10.80 156 12.23 -34.5BrghtSph BSIG ... ... ...cc 16.31 11.89 236 12.91 -20.3Brinker EAT 1.52 3.1 15 54.14 29.94 1246 48.73 +25.5Brinks BCO .60 .8 ...dd 88.10 67.58 510 73.45 -6.7 BrMySq BMY 1.60 2.6 61 70.05 49.96 4497 61.75 +.8BristowGp BRS .28 2.4 ...dd 18.91 8.22 419 11.78 -12.5BritATob s BTI 2.24e 4.8 ... 71.45 46.07 2665 47.07 -29.7BrixmorP BRX 1.10 6.3 14 19.74 13.74 2625 17.51 -6.2BroadrdgF BR 1.94f 1.5 39 138.24 78.44 940 132.99 +46.8Brookdale BKD ... ... ...dd 11.63 6.28 3380 9.56 -1.4BrkfdAs g s BAM .60 1.4 15 44.33 37.22 2643 43.46 -.2BrookBus n BBU .25 .6 ... 45.66 29.00 19 44.46 +28.8BrkfDtla pf DTLAp 1.91 8.4 ... 31.31 21.50 5 22.85 -20.7BrkGblInf INF 1.40 11.4 ...q 13.83 11.02 86 12.30 -4.9BrkfInfra s BIP 1.88 4.8 28 46.88 37.27 239 39.08 -12.8BrkRlAs n RA .20p ... ... 24.36 21.06 83 23.11 -1.1BrkfReEn BEP 1.96 6.2 ... 35.34 29.57 96 31.44 -9.9HeliosTR rt HTRr ... ... ... .64 BrwnBrn s BRO .30 1.0 28 31.55 22.66 1009 30.40 BrownFA s BF/A .79 1.6 30 57.70 40.66 20 49.57 -.9BrownFB s BF/B ... ... 29 59.58 42.58 2143 49.29 Brunswick BC .76 1.1 19 69.82 48.04 880 67.93 +23.0Buckeye BPL 5.05 14.0 11 59.67 32.03 648 36.17 -27.0Buckle BKE 1.00e 4.3 12 29.65 15.10 380 23.50 -1.1Buenavent BVN ... ... ...dd 16.80 11.67 1628 13.41 -4.8BldBear BBW ... ... 28 10.45 7.25 39 9.10 -1.1BungeLt BG 2.00 3.0 29 83.20 61.28 1586 66.18 -1.3BurlStrs BURL ... ... 34 175.48 87.20 1080 158.06 +28.5BylineBc n BY ... ... ... 24.80 19.02 118 22.87 -.4C -C&J Eng n CJ ... ... ... 36.57 18.86 501 21.88 -34.6CTrkMH23 MLPC .89e 5.9 ...q 16.87 12.85 0 15.06 -1.1CtrMillr n MLPE ... ... ... 25.56 19.84 22.49 -3.0CAE Inc g CAE .36 ... ... 21.70 16.39 71 20.40 +9.9CAI Intl CAI ... ... 7 40.11 19.35 67 26.31 -7.1CBIZ Inc CBZ ... ... 28 24.38 14.35 160 23.95 +55.0CBL Asc CBL .80 18.6 2 9.10 3.80 3135 4.30 -24.0CBL pfD CBLpD 1.84 11.1 ... 24.95 16.10 92 16.61 -24.0CBL pfE CBLpE 1.66 11.1 ... 24.97 14.69 398 14.99 -32.0CBRE GRE IGR .60 8.1 ...q 8.05 7.17 360 7.45 -5.9CBRE Grp CBRE .20 .4 18 50.43 36.52 1455 45.74 +5.6CBS A CBS/A .72f 1.3 17 61.70 47.98 3 57.08 -4.5CBS B CBS .72 1.3 13 61.59 47.54 2429 56.70 -3.9CCA Inds CAW ... ... 13 3.65 2.30 14 2.65 -15.9CF Inds s CF 1.20 2.3 ...dd 54.03 33.32 1902 53.31 +25.3CGG rs CGG ... ... 1 7.50 1.88 19 2.72 -39.1sCGI g GIB ... ... ... 66.32 50.73 133 66.27 +22.0CIT Grp CIT .64 1.2 21 56.14 44.29 724 54.29 +10.3CKE Inc CK ... ... ... CKX Lands CKX .12m 1.1 45 12.00 9.60 2 10.80 +6.1CMS Eng CMS 1.43 2.9 30 50.83 40.48 2087 49.11 +3.8CNA Fn CNA 1.40f 2.9 13 55.62 44.27 162 47.60 -10.3CNH Indl CNHI .14e 1.1 ...cc 15.65 10.09 1434 12.37 -7.7CNO Fincl CNO .40 1.8 14 26.47 18.65 612 21.89 -11.3CNOOC CEO 4.92e 2.7 ... 192.32 121.46 132 185.55 +29.2CNX Midst CNXM 1.34 6.8 12 21.05 15.25 125 19.82 +18.2CNX Resc CNX .04 .3 ...dd 18.37 11.69 3258 14.70 +.5ConslCoal n CCR 2.05f 11.4 ... 19.16 13.15 10 17.95 +14.7CONSOL n CEIX ... ... 11 48.12 19.51 391 42.26 +7.0CPFL Eng CPL .12e 1.0 ... 17.45 10.36 24 11.62 +1.0CPI Aero CVU ... ... 13 11.75 7.60 18 8.45 -5.6CRH Med CRHM ... ... ...cc 4.50 1.46 127 4.05 +52.8CRH CRH .72e 2.2 ... 39.32 31.38 1005 33.28 -7.8CsopChiA50 AFTY 1.17e 7.8 ...q 20.51 13.83 2 14.93 -15.2Csop ChInt CNHX ... ... ...q 31.99 24.65 24.65 -15.4Csop Csi300 HAHA ... ... ...q 36.52 26.87 27.37 -18.7CSS Inds CSS .80 5.5 ...dd 30.29 13.56 36 14.66 -47.3CTS CTS .16 .4 30 39.20 22.50 71 36.65 +42.3CURO Gp n CURO ... ... 63 32.10 13.50 139 30.70 +118.0CVR Engy CVI 3.00f 7.8 ...cc 47.67 22.96 775 38.27 +2.8CVR Ptrs UAN .71e 19.0 ...dd 4.20 2.71 263 3.74 +14.0CVR Rfng CVRR 2.95e ... 16 26.00 8.75 778 18.30 +10.6CVS Health CVS 2.00 2.5 14 84.00 60.14 6737 79.39 +9.5CWA Inco n CWAI ... ... ... 26.93 24.45 0 24.84 -2.8CYSInv pfA CYSpA 1.94 7.7 ... 25.65 24.01 25.04 +.1CYSInv pfB CYSpB 1.88 7.6 ... 25.32 23.40 24.70 -.3CabGS t34 GYB .83 3.7 ... 23.35 21.60 3 22.22 -3.3CabcoJCP97 PFH 1.91 19.7 ... 16.10 8.74 17 9.72 -34.1CabAT&T34 GYC .83 3.5 ... 25.05 21.30 0 23.72 +5.1CableOne n CABO 8.00f .9 45 899.55 597.40 26 886.00 +26.0Cabot CBT 1.32 2.0 16 68.63 53.18 354 65.38 +6.2CabotO&G COG .24 1.0 43 29.57 21.48 7179 22.90 -19.9CACI CACI ... ... 16 200.85 121.60 311 185.05 +39.8Cactus n WHD ... ... ... 38.84 19.18 466 36.28 +79.2CadencB n CADE .60f 2.2 27 31.44 21.17 1468 27.67 +2.0CaledoMn n CMCL .28 4.1 ... 9.94 5.17 7 6.81 -7.8Caleres CAL .28 .8 16 41.09 26.54 293 35.22 +5.2CalifRes rs CRC ... ... ...dd 48.85 8.37 1380 38.59 +98.5CalifWtr CWT .75 1.8 29 46.15 35.25 203 41.00 -9.6Calix CALX ... ... ...dd 9.05 4.75 188 8.15 +37.0CallGolf ELY .04 .2 49 23.79 13.49 1145 22.97 +64.9CallonPet CPE ... ... 23 14.65 9.75 2580 11.62 -4.4Callon pfA CPEpA 5.00 9.8 ... 53.15 47.11 8 51.10 -.3Calpine CPN ... ... ...dd 15.25 14.60 15.25 +.8CambrE rs CEI ... ... ...dd .40 .08 .10 -19.7Cambrex CBM ... ... 24 67.85 42.55 229 63.30 +31.9CambriaYld SYLD .49e 1.2 ...q 41.00 34.76 7 40.57 +5.7CambFgnY FYLD .75e 2.9 ...q 27.94 23.06 5 25.75 -2.4CambGblV GVAL .54e 2.2 ...q 28.50 22.85 15 24.02 -6.2CamGblMo GMOM .56e 2.1 ...q 29.42 26.00 19 26.87 -1.9CambGlAss GAA .55e 2.0 ... 28.60 26.41 9 26.91 -2.1CambrEmS EYLD ... ... ... 38.25 30.19 1 31.74 -8.5CambSovHi SOVB 1.72e 4.5 ... 28.65 CambEq n CCOR ... ... ... 26.18 24.00 12 25.65 -.7tCambTail n TAIL ... ... ... 24.40 20.05 6 20.03 -11.3CamValMom VAMO ... ... ...q 28.07 23.84 17 25.33 +1.5CamdenPT CPT 3.08 3.3 25 95.67 78.19 466 93.69 +1.8Cameco g CCJ .40 ... ... 12.19 7.68 1928 9.98 +8.1CampSp CPB 1.40 3.5 14 51.07 32.63 2257 40.32 -16.2CampWrl n CWH .54 2.5 ... 47.62 18.16 1472 21.56 -51.8Can-Fite CANF ... ... ... 2.75 1.12 53 1.34 -9.8CdaGoose n GOOS ... ... ... 68.75 19.05 477 57.01 +80.6CIBC g CM 4.49e ... 8 100.01 85.47 989 96.45 -1.0CdnNR gs CNI 1.82f ... ... 90.57 70.59 977 88.11 +6.8CdnNRs gs CNQ 1.34 ... ... 38.20 29.20 1780 32.38 -9.4CP Rwy g CP 2.60 ... ... 211.44 159.09 486 207.37 +13.5CannaeHl n CNNE ... ... ...dd 21.90 16.16 256 21.06 +23.7Canon CAJ ... ... ... 40.67 30.14 292 31.67 -15.3CanopyGr n CGC ... ... ... 55.69 40.68 19013 52.40 +1.7CantelMed CMD .17e .2 42 130.92 84.90 203 97.71 -5.0CapOne COF 1.60 1.6 16 106.50 79.69 2625 99.26 -.3CapOne wt COF/WS ... ... ... 63.91 38.79 62.00 +6.9CapOne pfC COFpC 1.56 6.1 ... 26.79 25.49 32 25.76 -1.6CapOne pfD COFpD 1.68 6.4 ... 27.34 25.82 28 26.18 -2.4CapOne pfF COFpF 1.55 6.0 ... 27.31 25.49 18 25.75 -4.7CapOne pfB COFpP 1.50 6.0 ... 25.80 24.91 26 25.20 -.4CpOne pf H COFpH ... ... ... 27.19 25.12 34 25.66 -4.7CapOne pfG COFpG ... ... ... 25.55 23.25 54 24.58 -1.8CapSenL CSU ... ... ...dd 16.72 7.18 965 8.95 -33.7CapInv n CIC ... ... ... 10.10 9.60 9.90 +2.3CapInv wt CIC/WS ... ... ... 1.20 1.05 1.10 CapsteadM CMO .64 7.9 12 9.89 8.01 485 8.07 -6.7Capstd pfE CMOpE 1.88 7.5 ... 25.85 24.62 12 25.23 -.5CarboCer CRR ... ... ...dd 12.69 6.10 220 8.33 -18.2CardnlHlth CAH 1.90 3.5 ...dd 75.75 48.14 4782 55.17 -10.0Care.com CRCM ... ... ...cc 22.95 13.15 258 20.75 +15.0Carlisle CSL 1.48 1.2 21 129.47 96.80 853 124.17 +9.3CarMax KMX ... ... 21 81.67 57.05 1151 78.45 +22.3Carnival CCL 2.00 3.0 16 72.70 56.45 3687 66.94 +.9CarnUK CUK 1.80f 2.7 ... 72.29 56.76 269 66.17 -.2CarpTech CRS .80f 1.3 46 61.49 41.44 209 59.47 +16.6CarrSrv CSV .30 1.3 15 28.96 21.95 71 22.45 -12.7Cars.cm CARS ... ... ... 32.94 20.94 625 25.69 -10.9Carters CRI 1.80 1.9 15 129.00 91.41 1097 95.25 -18.9Carvana A n CVNA ... ... ... 72.59 12.17 1347 60.05 +214.1CastleBr ROX ... ... ...dd 1.47 .90 545 .99 -19.2CastlightH CSLT ... ... ...dd 5.95 2.65 462 2.85 -24.0Catalent CTLT ... ... 74 47.87 36.73 807 42.99 +4.6tCatchMTim CTT .54 4.5 ...dd 13.73 11.76 146 11.88 -9.5Caterpillar CAT 3.44f 2.2 19 173.19 122.85 6754 156.00 -1.0CatoCp CATO 1.32 6.5 20 26.88 10.76 234 20.41 +28.2CedarF FUN 3.56 6.9 14 70.82 50.10 155 51.58 -20.6CedarRlty CDR .20 4.4 11 6.29 3.54 319 4.51 -25.8CedarR pfB CDRpB 1.81 7.5 ... 25.61 22.03 5 24.29 -3.9CedrRT pfC CDRpC 1.63 7.5 ... 25.39 18.82 7 21.74 -13.2CelSci wt CVM/WS ... ... ... .05 .00 .04 +115.8Cel-Sci rs CVM ... ... ... 4.44 .82 1068 3.55 +87.8Celanese CE 2.16f 1.8 12 119.29 95.45 1052 116.86 +9.1Celestic g CLS ... ... 9 12.76 9.79 1742 11.01 +5.1Cellcom CEL ... ... 7 10.62 5.43 7 6.83 -33.0Cementos CPAC .50e 5.0 ... 14.11 9.20 13 10.05 -19.0Cemex CX .29t ... ... 9.45 5.72 4313 7.16 -4.5Cemig pf CIG .08e 4.6 ... 2.93 1.56 1778 1.73 -16.0Cemig CIG/C .08e 4.7 ... 2.70 1.56 7 1.72 -7.1CenovusE CVE .20 ... 7 11.52 7.09 4182 9.20 +.8Centene s CNC ... ... 22 148.24 83.56 968 142.83 +41.6CC MLPInf CEN 1.25 12.9 ...q 11.48 8.12 86 9.69 -2.7CenterPnt CNP 1.11 4.0 20 30.34 24.81 2217 28.00 -1.3CentElBr B EBR/B ... ... ... 9.06 3.43 2 4.53 -33.3CentElecBr EBR ... ... ... 7.86 3.14 492 3.85 -32.5CnEurRusT CEE .56e 2.3 ...q 28.32 22.26 8 23.87 -2.1CFCda g CEF .01 .1 ...q 13.75 12.57 13.50 +.7CenPacFn CPF .84 3.0 17 33.15 27.19 225 27.70 -7.1CentSecur CET 1.78e .7 ...q 29.94 25.46 7 29.85 +8.9CentrusEn LEU ... ... ...dd 5.14 2.18 15 2.51 -37.4CentCmtys CCS ... ... 10 36.00 23.85 371 28.25 -9.2CntryLink CTL 2.16 9.6 9 24.20 13.16 11478 22.57 +35.3CerdHCM n CDAY ... ... ...dd 44.98 29.68 679 43.01 +40.9Cervecer CCU .35e 1.3 ... 30.35 24.37 411 27.84 -5.9ChannAdv ECOM ... ... ...dd 15.63 8.30 86 11.15 +23.9CharahSol n CHRA ... ... ... 12.00 5.27 126 5.95 -50.4ChRvLab CRL ... ... 25 132.49 96.70 175 128.92 +17.8ChaseCorp CCF .80f .7 37 131.70 95.00 13 123.00 +2.1ChathLTr CLDT 1.32 6.4 28 23.91 17.90 152 20.71 -9.0CheetahM CMCM ... ... ... 18.18 7.38 186 9.86 -18.4Chegg CHGG ... ... ...dd 32.82 13.75 618 31.46 +92.8Chemed CHE 1.12 .4 28 335.99 186.09 112 312.14 +28.4Chemours n CC 1.00f 2.4 11 58.08 38.49 2299 41.55 -17.0CheniereEn LNG .56p ... ...dd 69.50 43.21 2599 68.01 +26.3ChenEnLP CQP 2.24 5.6 ...dd 40.01 26.68 322 39.78 +34.2ChenEnHld CQH 2.04f 6.4 31 33.59 24.03 32.07 +15.8CherHMtg CHMI 1.96 10.6 4 19.20 16.01 146 18.47 +2.7ChrHMt pfA CHMIpA 2.05 8.0 ... 26.03 24.47 9 25.59 -.8ChesEng CHK ... ... 7 5.60 2.53 29167 4.41 +11.4ChesEn pfD CHKpD 4.50 8.3 ... 58.43 45.99 3 54.50 +9.7ChesGranW CHKR .32e 19.1 1 2.30 1.20 96 1.65 -10.8ChespkLdg CHSP 1.60 4.8 34 33.81 24.98 473 33.27 +22.8ChespkUtil CPK 1.48f 1.7 25 90.90 66.35 26 88.70 +12.9Chevron CVX 4.48 3.8 53 133.88 108.02 5805 119.42 -4.6ChiRivet CVR .84 2.6 ... 33.52 28.70 1 31.72 -.3Chicos CHS .34 4.0 11 10.90 7.07 1851 8.56 -2.9Chimera rs CIM 2.00 10.8 8 19.77 15.77 809 18.59 +.6Chimer pfA CIMpA 2.00 7.7 ... 26.74 24.51 15 25.82 Chimer pfB CIMpB 2.00 7.8 ... 26.47 24.88 127 25.71 -.3ChiCBlood CO ... ... 38 12.44 8.65 11.79 +18.5ChinaDEd DL .45e ... 9 10.71 6.61 17 8.03 -13.4ChinaEAir CEA ... ... ... 45.33 24.44 12 31.79 -12.0ChinaFd CHN .55e 2.8 ...q 24.76 18.60 37 19.44 -10.2ChinaGreen CGA .10e 10.8 1 2.11 .87 48 .93 -25.4ChinaLife s LFC .14e 1.2 ... 17.85 10.49 497 11.27 -27.8ChinaMble CHL 3.50e 7.2 ... 53.23 43.25 763 48.75 -3.5ChiNBorun BORN ... ... 2 1.57 1.03 8 1.11 -11.6ChOnlEd n COE ... ... ... 14.90 6.98 21 8.22 -34.2ChinaPet SNP 3.73e 3.8 ... 105.61 69.60 137 98.30 +34.0 ChinaPhH CPHI ... ... ...dd 1.45 .15 87 .22 +23.9ChinRap n XRF ... ... ... 12.86 1.60 64 2.52 -55.9ChinaSoAir ZNH .64e 2.0 ... 70.52 29.01 51 32.67 -37.0ChinaTel CHA 1.21e 2.5 ... 53.78 41.28 38 49.07 +3.4ChinaUni CHU ... ... ... 15.53 11.25 240 12.28 -9.2ChiXFsh rs XNY ... ... ...dd 7.10 3.60 6.55 +33.9ChinaYuch CYD .73e 4.0 6 27.98 17.43 53 18.23 -24.0ChinZenix ZX ... ... ...dd 2.31 .86 1.38 +13.4Chipotle CMG ... ... ...cc 530.68 247.52 653 480.10 +66.1ChoiceHtls CHH .86 1.0 41 85.35 61.25 171 83.05 +7.0ChrisBnk CBK ... ... ...dd 1.54 .75 108 .81 -36.2ChubbLtd CB 2.92e 2.1 17 157.50 123.96 1433 140.00 -4.2ChungTel CHT 1.29e 3.6 ... 39.33 33.54 96 35.53 +.3ChurchDwt s CHD .87f 1.5 ... 60.00 43.21 1011 59.66 +18.9CienaCorp CIEN ... ... 7 32.33 19.40 1702 30.99 +48.1Cigna CI .04 ... 19 227.13 163.02 2494 201.33 -.9Cimarex XEC .72 .8 13 130.16 80.53 2081 90.44 -25.9CincB pfB CBBpB 3.38 6.9 ... 51.80 47.56 2 49.10 -3.7CinciBell rs CBB ... ... 65 22.20 9.90 314 15.00 -28.1Cinemark CNK 1.28 3.3 17 44.00 32.60 1132 38.31 +10.0CinerRes CINR 2.27 8.3 11 29.36 23.76 1 27.38 +9.0Circor CIR .15 .3 28 56.37 35.16 93 47.57 -2.3Cision CISN ... ... 43 18.28 11.13 757 16.36 +37.8CapAcIII wt CISNW ... ... ... 1.88 CitGBP Dl n UGBP ... ... ... 32.62 19.06 1 22.47 -15.1CitCHF Dl n UCHF ... ... ... 32.08 22.48 24.79 -6.6Citi GBP n DGBP ... ... ... 30.45 18.65 3 26.37 +23.7CitEUR Dl n UEUR ... ... ... 31.62 19.65 4 22.67 -17.8Citi EUR n DEUR ... ... ... 30.00 18.78 3 25.67 +11.9Citi AUD n DAUD ... ... ... 30.28 18.62 0 27.53 +37.7CitAUD Dl n UAUD ... ... ... 32.65 18.71 18.83 -29.5Citi JPY n DJPY ... ... ... 25.15 18.17 24.35 +6.8CitJPY Dl n UJPY ... ... ... 39.22 23.90 24.24 -17.1Citi CHF n DCHF ... ... ... 26.77 19.08 1 23.64 +.3CitiStratDv DIVC ... ... ...q 37.34 32.65 36.39 +4.0Citigp pfN CpN 1.97 7.3 ... 27.80 26.03 58 27.00 -1.7CgpVelLCrd UWT ... ... ... 45.10 14.22 1939 38.74 +58.1tCgpVelICrd DWT ... ... ... 26.32 5.81 13068 6.05 -56.9Citigroup C 1.80f 2.4 13 80.70 64.38 23446 74.79 +.5Citigp wtA C/WS/A ... ... ... .15 .06 .12 +23.0Citigrp pfC CpC 1.45 5.7 ... 25.86 24.70 43 25.28 -.7Citigp pfJ CpJ 1.78 6.3 ... 29.74 27.59 89 28.18 -2.3Citigp pfK CpK 1.72 6.2 ... 29.38 26.85 103 27.79 -2.6Citigrp pfP CpP 2.03 7.9 ... 28.71 25.65 25.68 -1.3Citigrp pfS CpS 1.58 6.1 ... 27.40 25.44 66 26.04 -3.3Citigrp pfL CpL 1.72 6.7 ... 27.12 25.48 26 25.69 -3.3CitizFincl CFG .52 1.3 11 48.23 35.04 2743 41.03 -2.3CitizInc CIA ... ... ...cc 8.80 6.67 56 8.35 +13.6CityOffce g CIO .94 ... 10 13.93 10.03 163 12.27 -5.7CityOff pfA CIOpA 1.66 6.6 ... 26.28 22.78 2 25.25 +.3Civeo CVEO ... ... ...dd 4.64 1.83 167 3.63 +33.0CivitasSolu CIVI ... ... 25 19.90 11.15 28 14.55 -14.9ClaudeR g CGR ... ... ... .18 ClayGSCn GCE 1.43e 9.1 ...q 17.55 14.85 15.71 -5.7CleanHarb CLH ... ... ...cc 72.50 44.75 350 69.62 +28.5sClearChan CCO ... ... ...dd 5.55 3.60 140 5.50 +19.6ClrBrEnTR CTR 1.35e 11.8 ...q 13.18 9.50 119 11.46 -1.4ClrLgCap n LRGE ... ... ... 34.17 26.97 33.71 +14.7ClrbrgMLP CBA .80m 10.1 ...q 9.58 6.53 140 7.94 -4.1ClearEnFd CEM 1.76f 12.0 ...q 17.36 12.10 127 14.71 -3.7ClrbEOpFd EMO 1.47e 12.7 ...q 13.36 9.56 89 11.56 -2.0ClearwPpr CLW ... ... 18 50.60 21.55 124 32.25 -29.0ClearwEn A CWEN/A 1.12f 5.7 40 20.68 15.30 284 19.71 +4.6ClearwEn C CWEN 1.28f 6.4 28 20.75 15.55 376 19.95 +5.6ClevCliffs CLF ... ... 8 12.46 5.60 11776 12.22 +69.5ClipRlty n CLPR .38 ... ...dd 12.64 7.62 11 12.45 +24.6Clorox CLX 3.84 2.5 25 152.91 113.57 1024 151.88 +2.1CloudPeak CLD ... ... ...dd 5.70 2.14 554 2.46 -44.7Cloudera n CLDR ... ... ...dd 22.43 12.57 1343 17.78 +7.6CloughGA GLV 1.44 11.7 ...q 14.39 12.25 8 12.35 -7.4CloughGEq GLQ 1.38 9.2 ...q 15.84 12.71 41 15.02 +12.3ClghGlbOp GLO 1.20 10.8 ...q 11.67 10.40 74 11.07 +1.7CCFemsa KOF 1.75e 2.9 ... 79.42 54.53 70 60.81 -12.7CocaCola KO 1.56 3.3 88 48.62 41.45 9432 46.64 +1.7sCocaCEur n CCE 1.04 2.3 ... 45.95 36.17 1898 46.00 +15.4Coeur CDE ... ... 52 9.87 5.18 1829 5.75 -23.3Cohen n COHN .80 7.9 ...dd 12.00 7.50 1 10.12 +26.1CohSClosed FOF 1.04 7.9 ...q 13.52 11.60 46 13.20 -.8CohStGlbI INB 1.12 12.0 ...q 10.44 9.05 95 9.36 -5.3Cohen&Str CNS 1.32 3.1 19 47.83 37.53 67 42.38 -10.4CohStInfra UTF 1.60 7.0 ...q 24.61 20.88 193 22.78 -5.1tC&SLtDP&I LDP 1.87 7.8 ...q 27.25 23.87 84 23.97 -8.1C&SIncEgy MIE 1.32 12.6 ...q 11.40 8.86 123 10.44 +1.9CohStQIR RQI .96 7.8 ...q 12.93 10.55 143 12.33 -2.5CohStRE RNP 1.48 7.5 ...q 21.98 17.91 70 19.80 -6.9CohStSelPf PSF 2.06 7.5 ...q 29.03 25.16 14 27.38 -3.0CohenStTR RFI .96 7.7 ...q 13.10 11.50 74 12.40 -2.9Colfax CFX ... ... 26 43.29 28.80 1062 36.49 -7.9ColgPalm CL 1.68 2.4 24 77.91 61.28 3406 68.79 -8.8ColonCap CLNS ... ... ... 13.03 5.28 2188 6.21 -45.6ColCap pfB CLNSpB 2.06 8.1 ... 25.95 22.26 8 25.34 -.3ColCap pfE CLNSpE 2.19 8.5 ... 27.45 23.86 34 25.90 -2.5ColCap pfG CLNSpG 1.88 7.8 ... 25.95 22.49 2 24.16 -3.9ColCap pfJ CLNSpJ ... ... ... 24.84 21.48 57 23.00 -6.4ColCap pfI CLNSpI 1.79 7.8 ... 25.75 21.81 15 23.00 -8.7ColCap pfH CLNSpH 1.78 7.7 ... 25.89 21.61 28 23.00 -8.0ColNthSC n CLNC ... ... ...cc 21.20 18.16 19.47 -5.2Col BdSt n GMTB ... ... ... Col Sust n ESGW ... ... ... 32.13 27.20 0 30.39 +.8Col SusInt n ESGN ... ... ... 32.31 27.17 0 29.14 -4.6Col SusUS n ESGS ... ... ... 32.51 28.62 30.78 +4.0ColumTr ef n DIAL ... ... ... 20.09 19.78 19.80 -.7Col Bey BBRC .50e 2.8 ...q 20.47 16.95 2 17.79 -3.5ColEmxChi XCEM ... ... ...q 30.22 24.42 6 25.66 -7.3ColQualDv HILO .32e 2.2 ...q 17.10 13.72 14.49 -8.8Col EMCns ECON .10e .4 ...q 29.87 21.32 73 22.75 -19.1Col IndiaC INCO .03e .1 ...q 51.06 41.41 16 44.26 -10.8Col IndiaInf INXX .10e .8 ...q 16.79 11.99 3 12.86 -18.9Col IndSC SCIN .17e 1.0 ...q 25.98 16.18 2 16.91 -27.8ColumbPT CXP .80 3.4 14 25.07 19.55 428 23.65 +3.1ColSelTec STK .92a 4.3 ...q 24.58 20.09 84 21.43 -3.7Comcst29 CCZ 1.58e 3.0 ... 64.00 50.35 52.50 -16.5Comerica CMA 2.40f 2.5 16 102.66 69.20 1116 94.69 +9.1Comeric wt CMA/WS ... ... ... 65.50 40.60 65.50 +12.3ComfrtS FIX .34f .6 34 59.05 34.15 242 54.60 +25.1ComndSec MOC ... ... ...dd 3.55 1.20 192 2.80 -8.8CmclMtls CMC .48 2.3 43 26.72 17.58 1303 21.08 -1.1CmtyBkSy CBU 1.52f 2.4 17 67.07 50.69 178 63.50 +18.1CmtyHlt CYH ... ... ...dd 7.89 2.66 1756 3.59 -15.7CmtyHcT n CHCT 1.61f 5.4 80 32.81 22.41 57 29.75 +5.9CBD-Pao CBD .08e .4 ... 25.90 17.91 1305 20.83 -11.6CompDivHd CODI 1.44 7.9 ...dd 18.35 14.60 150 18.15 +7.1ComDivH pf CODIpA 1.81 8.0 ... 25.75 20.01 19 22.64 -8.2CompssMn CMP 2.88 4.1 24 76.65 56.50 422 69.70 -3.5Compx CIX .20 1.5 13 16.50 11.95 2 13.55 +1.9ComstkM rs LODE ... ... ... .94 .13 980 .17 -56.4ComstkRs rs CRK ... ... ...dd 12.32 4.01 391 8.65 +2.2ConAgra CAG .85 2.3 18 39.43 32.90 3512 37.18 -1.3ConchoRes CXO ... ... 22 163.11 121.45 1559 142.93 -4.9ConcdMed CCM ... ... ...dd 4.20 2.46 0 3.08 -7.5CondHos rs CDOR .78e 7.6 21 10.99 9.26 12 10.28 +3.3Conduent n CNDT ... ... ... 23.39 14.95 2033 22.26 +37.7sConocoPhil COP 1.14f 1.5 60 75.86 46.17 5126 75.36 +37.3ConEd ED 2.86 3.6 16 89.70 71.12 1458 78.44 -7.7CnsTom CTO .28f .4 7 67.97 55.65 5 62.30 -1.9ConstellA STZ 2.96f 1.4 17 236.62 197.32 1855 218.57 -4.4ConstellB STZ/B 2.68f 1.2 21 234.00 198.11 0 217.48 -4.4Constellm CSTM ... ... ... 14.10 9.08 660 12.35 +10.8CnE pfB CMSpB 4.50 4.4 ... 105.95 96.93 102.35 -1.5ContainStr TCS ... ... 22 12.42 3.53 235 10.98 +131.6Contango MCF ... ... ...dd 7.25 2.22 192 6.04 +28.2ContlBldg CBPX ... ... 22 39.60 24.30 202 37.85 +34.5ContMatls CUO ... ... ...dd 20.15 15.50 3 16.32 -14.1ContlRescs CLR ... ... 53 69.91 35.75 1174 61.75 +16.6Cnvrgys CVG .44 1.8 21 26.72 21.13 1253 24.92 +6.0sCooperCo COO .06 ... ...cc 267.98 216.47 512 267.56 +22.8CooperTire CTB .42 1.4 37 40.78 22.58 527 30.45 -13.9CooperStd CPS ... ... 14 146.78 105.00 70 124.73 +1.8CopaHold CPA 3.48 4.3 9 141.34 74.77 439 80.71 -39.8Copel ELP .26e 4.8 ... 9.61 4.70 806 5.38 -29.5CoreLabs CLB 2.20 2.0 61 130.34 87.66 386 110.20 +.6CoreMold CMT .05 ... ... 23.85 7.67 49 7.75 -64.3tCorePtLd n CPLG ... ... ... 28.30 20.01 348 20.14 -27.8Corecivic CXW 1.72 6.7 15 27.50 18.61 555 25.79 +14.6CoreLogic CLGX ... ... 22 55.79 42.00 321 50.65 +9.6CorEn pfA CORRpA 1.84 7.3 ... 26.93 24.50 10 25.20 -2.1CorEnInf rs CORR 3.00 7.9 16q 39.46 32.15 25 37.78 -1.1CoreSite COR 4.12 3.6 43 119.59 89.76 212 115.84 +1.7Corindus n CVRS ... ... ...dd 1.65 .66 1024 1.37 +35.6CorMedix CRMD ... ... ...dd .80 .17 808 .62 +22.7CrnstTotR CRF 3.35 24.0 ...q 16.22 13.42 212 13.98 -8.5CrnrstnStr CLM 3.40 24.1 ...q 16.24 13.10 417 14.10 -8.9sCorning GLW .72 2.0 ...dd 36.00 26.11 7358 36.13 +12.9CpBT JCP JBN 1.75 19.8 ... 15.35 8.61 5 8.85 -29.6CorpCapT n CCT 1.61 10.1 ... 19.00 14.43 330 15.98 CorpOffP OFC 1.10 3.7 16 33.81 24.55 491 30.12 +3.2Cort1Aon27 KTN 2.05 6.7 ... 35.11 30.06 1 30.50 -6.8CortsJCP97 KTP 1.91 19.7 ... 16.26 9.16 22 9.69 -32.1CortsJCP JBR 1.75 20.0 ... 14.95 8.61 1 8.76 -29.9CortsPE KTH 2.00 6.3 ... 35.00 30.26 1 31.80 -1.7Cosan Ltd CZZ .26e 3.7 ... 11.89 6.21 870 7.07 -27.1Costamre CMRE .40 5.9 ... 8.39 5.45 352 6.81 +18.0Costam pfB CMREpB 1.91 7.8 ... 27.43 22.95 2 24.55 -1.9Costmr pfC CMREpC 2.13 8.4 ... 26.24 23.61 4 25.32 -.5Costam pfD CMREpD 2.19 8.4 ... 26.89 24.96 3 26.00 +.6Cott Cp COT .24 1.6 ...cc 17.78 14.06 452 15.21 -8.7Coty COTY .50 3.8 ... 21.68 10.73 8518 13.01 -34.6Cntwd pfB CFCpB 1.75 6.8 ... 26.77 25.46 25.72 -2.6CousPrp CUZ .26 2.9 14 9.88 8.23 3937 9.09 -1.7CovantaH CVA 1.00 5.9 ...dd 18.05 14.15 743 16.85 -.3CovrAll n COVR ... ... ... Crane CR 1.40 1.4 31 102.65 76.21 277 97.39 +9.2CrwfdA CRD/A .28 3.1 64 9.95 6.78 45 8.99 +5.8CrwfdB CRD/B .20 2.1 67 12.40 7.54 17 9.32 -3.1Credicp BAP 8.57e 3.8 ... 239.54 189.69 185 226.39 +9.1CS EnEur50 FIEU ... ... ...q 153.69 117.18 117.18 -14.6CS FILgCG FLGE ... ... ...q 297.91 190.77 2 296.31 +29.9CS LgSh n CSLS ... ... ... 27.99 CrSuisInco CIK .26 8.4 ...q 3.46 3.11 163 3.14 -5.1CS InvBr n DBRT ... ... ... 85.47 23.07 26.36 -47.4CS LgBrnt n UBRT ... ... ... 316.38 115.89 246.59 +38.2CS MthlMtg REML ... ... ... 33.31 22.00 42 26.99 -11.8CS MthlyP AMJL .99e ... ... CSVLgNG rs UGAZ ... ... ...q 140.00 49.72 62.90 -13.5CS CrdeOil OIIL ... ... ... 44.64 29.46 43.00 +22.2CS MAsHi MLTI 1.30e ... ... 29.12 27.00 27.92 -.3CS SP mlp MLPO 1.12e 7.9 ... 15.36 13.92 14.09 -1.3CredSuiss CS 1.22e 7.7 ... 19.98 14.63 3584 15.87 -11.1CrSuiHiY DHY .29 11.0 ...q 2.89 2.56 243 2.62 -7.9CrescPtE g CPG .12 2.0 34 9.25 5.06 1649 6.15 -19.3CrestEq rs CEQP 2.40 6.4 ...dd 40.55 22.15 188 37.55 +45.5InergyM wi NRGM/WI ... ... ... 22.72 CrossAmer CAPL 2.10m 11.6 48 28.10 15.50 34 18.08 -23.9CrosTim CRT 1.29e 8.7 15 15.97 12.99 14 14.75 +.4CrwnCstle CCI 4.20 3.7 ...cc 114.97 98.85 2275 112.40 +1.3CrwnCst pfA CCIpA 1.72 .2 ... 1160.00 1023.93 5 1089.22 -3.8CrownHold CCK ... ... 20 62.27 40.09 1249 47.96 -14.7Cryolife CRY .12 .4 ...cc 35.05 16.80 93 34.00 +77.5CrystalRk CRVP ... ... ...dd 1.24 .69 .97 +16.3 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next pageMONEY & MARKET$Page 2 www.sunnewspapers.net The Sun/Friday, September 21, 2018

PAGE 51

CubeSmart CUBE 1.20 4.1 27 33.18 24.96 1307 29.40 +1.7Cubic CUB .27 .4 ...dd 77.35 44.45 139 70.90 +20.3CullenFr CFR 2.68 2.4 20 121.66 88.70 446 110.26 +16.5CullnF pfA CFRpA 1.34 5.4 ... 25.62 24.11 11 24.86 -1.0Culp Inc CULP .36 1.5 15 34.05 22.80 12 24.75 -26.1Cummins CMI 4.56f 3.0 42 194.18 129.90 1543 150.84 -14.6CurEuro FXE ... ... ...q 120.65 110.63 111.89 -3.2CurAstla FXA .62 .8 ...q 81.36 74.35 75.68 -3.0CurBrit FXB ... ... ...q 139.24 126.73 129.54 -1.3CurrCda FXC .03e ... ...q 80.88 75.31 76.11 -3.0CurrChina FXCH ... ... ... 78.37 73.41 76.42 +2.0CurJpn FXY ... ... ...q 91.62 83.92 87.37 +2.6CurSwed FXS ... ... ...q 121.32 105.69 106.93 -8.0CurSwiss FXF ... ... ...q 102.27 93.42 95.00 -1.9CurShSinga FXSG ... ... ...q 75.87 71.76 73.59 +.4CurtisWrt CW .60 .4 29 143.38 100.25 150 137.63 +13.0Cush Jn37 n PPLN ... ... ... 23.09 16.55 18.93 -5.1CushTRet rs SRV 1.08 9.0 ...q 13.05 10.00 37 11.95 +.1CushngRen SZC 1.64 8.7 ...q 21.30 15.35 15 18.91 -6.9CushRoy rs SRF .48 5.2 ...q 10.10 8.28 9 9.28 -.9CustomBcp CUBI ... ... 9 33.85 23.80 129 24.81 -4.5CustBcp 18 CUBS 1.59 6.3 ... 26.11 25.08 25.18 -2.1CustBc p C CUBIpC .57p ... ... 27.15 25.90 0 25.91 -2.4CustBc pfD CUBIpD ... ... ... 27.45 24.60 2 26.13 -2.0CustBc pfE CUBIpE ... ... ... 27.15 23.75 5 26.10 -1.7CustoBc pf F CUBIpF ... ... ... 26.87 25.02 3 25.48 -2.8CynergT n CTEK ... ... ... 5.45 2.70 5 3.80 -6.2CypressEn CELP .84 11.0 14 8.50 5.50 2 7.65 +27.4D -DCP Mid DCP 3.12 7.8 88 46.67 32.02 434 39.81 +9.6tDCP Md pfB DCPpB 1.97 7.8 ... 26.34 25.20 45 25.15 -4.5DDR Corp rs DDR .80 5.8 9 33.46 12.50 1622 13.82 DDR pfJ DDRpJ 1.63 6.6 ... 25.55 21.38 70 24.60 -2.1DDR pfK DDRpK 1.56 6.5 ... 25.98 21.04 34 23.86 -7.1DDR Cp pfA DDRpA ... ... ... 26.89 22.40 28 25.06 -4.8DGSE DGSE ... ... ...dd 1.40 .60 9 .67 -28.2DHI Grp DHX ... ... 5 3.25 1.25 346 1.85 -2.6DHT Hldgs DHT .20e 4.3 ...dd 4.99 3.27 723 4.60 +28.1DNP Selct DNP .78 7.1 ...q 11.57 9.71 321 11.05 +2.3DR Horton DHI .50 1.2 16 53.32 36.56 3319 42.54 -16.7tDrdgold DRD .03e 1.6 ... 4.00 1.91 623 1.82 -44.2DSW Inc DSW 1.00 3.1 30 34.02 17.75 1548 32.12 +50.0DTE DTE 3.53 3.2 19 116.74 94.25 1062 109.18 -.3DTEEn 62 DTQ 1.31 5.3 ... 25.49 23.59 6 24.63 -1.9DTE En76 n DTJ 1.34 5.6 ... 25.98 23.99 26 24.05 -5.6DTE En27 n DTW 1.31 5.5 ... 25.75 23.34 20 23.91 -7.0DTE F76 n DTY 1.50 5.8 ... 27.90 25.37 53 25.75 -3.8DTE En un DTV ... ... ... 57.14 48.68 79 52.24 -3.2tDTF TxF DTF .84 6.6 ...q 14.66 12.66 22 12.70 -9.6sDXC Tch n DXC .76f .8 ...cc 93.47 72.48 2051 94.82 +15.5DanaInc DAN .24 1.2 16 35.27 18.08 1210 20.70 -35.3sDanaher DHR .64 .6 27 108.00 83.81 1797 107.97 +16.3Danaos DAC ... ... 2 2.50 1.05 29 1.60 +10.3DaqoNEn DQ ... ... 4 72.50 27.08 220 30.87 -48.1sDarden DRI 3.00 2.6 24 120.93 77.55 3609 116.45 +21.3DarlingIng DAR ... ... 35 20.96 15.80 743 18.86 +4.0DaVita Inc DVA ... ... 17 80.71 52.51 947 70.42 -2.5Daxor DXR .15 2.6 ... 21.66 3.40 20 5.71 +24.9DeanFoods DF .36 4.7 54 12.09 7.32 889 7.58 -34.4DeckrsOut DECK ... ... ...cc 124.68 62.54 469 112.49 +40.2Deere DE 2.76 1.8 26 175.26 118.88 2762 154.07 -1.6DE EnhGlb DEX .90 8.0 ...q 12.70 10.99 54 11.26 -7.2DelaCO VCF .72 4.9 ...q 16.29 14.00 2 14.60 -5.9DelaDvInc DDF .62 4.9 ...q 14.39 10.19 40 12.61 +17.5DelaNatl VFL .72 5.9 ...q 13.94 12.12 6 12.16 -8.3tDelaMN2 VMM .63 5.2 ...q 14.56 12.11 33 12.14 -9.9sDelekLogis DKL 3.08f 8.8 15 34.80 26.50 127 35.00 +10.4Delek DK 1.00 2.3 19 61.57 25.02 2988 44.21 +26.5DellTch n DVMT ... ... ...dd 99.02 64.96 1263 95.96 +18.1DelphiTc n DLPH .68 1.9 13 60.39 33.08 1218 35.79 -31.8DeltaAir DAL 1.40f 2.4 13 60.50 47.12 3427 58.13 +3.8DeltaAprl DLA ... ... ...cc 22.50 16.30 7 18.10 -10.4Dltsh SPX n DMRL ... ... ... 59.02 50.48 5 58.34 +7.5Dlt SP400 n DMRM ... ... ... 57.08 50.42 1 56.65 +4.8Dlt SP600 n DMRS ... ... ... 62.05 51.87 1 60.30 +11.1DltshInt n DMRI ... ... ... 56.65 49.32 1 51.74 -2.4Deluxe DLX 1.20 2.1 11 78.87 55.54 899 56.17 -26.9DenburyR DNR ... ... ...dd 5.84 1.04 8281 5.54 +150.7DenisnM g DNN ... ... ...dd .64 .38 530 .57 +3.6Despg.cm n DESP ... ... ... 36.56 14.80 372 17.52 -36.2DeutGlHI n LBF ... ... ... 8.82 DeutschBk DB .83e ... ... 20.23 10.36 5510 12.25 -35.6DBDogs22 DOD ... ... ... 30.43 20.20 4 24.38 -4.5DBWMTR WMW ... ... ... 33.44 27.80 33.44 +11.4DB Cap pf DTK 1.90 7.6 ... 26.22 25.42 25.00 -2.7DeutBCT2 pf DXB 1.64 6.5 ... 26.51 24.12 46 25.41 -.2DeutBCT5 pf DKT 2.01 7.7 ... 27.18 25.05 59 25.96 -.7DBCmdyS DDP ... ... ...q 57.02 37.66 45.03 +1.2DBCmdDL DYY ... ... ...q 4.09 2.08 1 2.85 -25.0DBCmdDS DEE ... ... ...q 55.00 55.00 55.00 -28.6DB AgriLg AGF ... ... ...q 13.46 7.53 9.05 -10.0DB AgriSh ADZ ... ... ...q 39.50 21.13 37.00 +6.3DB AgriDL DAG ... ... ...q 3.16 2.10 7 2.20 -23.1DB AgDS AGA ... ... ...q 32.50 22.61 24.46 -9.1DBGoldSh DGZ ... ... ...q 15.62 13.01 1 15.00 +10.2DBGoldDL DGP ... ... ...q 27.39 19.71 32 20.82 -16.7DBGoldDS DZZ ... ... ...q 6.76 4.88 5 6.46 +20.5DBGlbHY23 FIEG ... ... ...q 184.00 106.78 0 175.00 +2.3Deut HiOp DHG .72 4.8 ...q 15.20 14.77 14.97 -.3Deut Multi KMM .51 5.7 ...q 9.02 8.61 11 8.98 +1.5Deut Muni KTF .84 7.7 ...q 13.00 10.93 10.87 -8.7Deut StInc KST .66a 5.3 ...q 12.66 12.11 1 12.56 +1.0Deut StMu KSM .84 7.8 ...q 12.33 10.67 10.73 -8.9DBXEmMkt DBEM .36e 1.6 ...q 26.32 22.35 21 23.21 -3.7DBXEafeEq DBEF .95e 3.0 ...q 33.05 29.64 955 32.19 +1.3DBXBrazEq DBBR .13e 1.1 ...q 14.00 11.30 12.06 +.3DBXGerEq DBGR .35e 1.3 ...q 29.78 25.97 2 27.05 -4.9Deu HYBd n HYLB ... ... ... 51.36 48.68 76 49.70 -1.4Dbx Tr etf DESC ... ... ... 36.00 32.11 35.01 +3.0DeutBarI n IFIX ... ... ... 50.76 49.59 50.08 +.1DeuBrcIn n IGVT ... ... ... 49.30 48.32 48.91 +.1DbXR1KECo DEUS ... ... ...q 34.14 29.77 10 34.07 +6.2DeutEmCo DEMG ... ... ... 30.95 24.57 1 25.53 -11.5DBXJapnEq DBJP .91e 2.1 ...q 46.61 39.78 218 43.97 -.3DbXDvxEU DEEF ... ... ...q 31.76 27.82 47 29.14 -2.9Deut 300Ch ASHX .74p ... ...q 24.14 16.80 0 17.59 -20.3DbxItalyHE DBIT .22p ... ...q 26.39 22.26 23.03 -1.2DeutSthE n DBSE ... ... ... Deut Austrl n DBAU ... ... ... DbxEafeSC DBES .26p ... ...q 31.05 28.70 30.25 +1.9DbxAllWHiD HDAW .27e ... ...q 27.42 24.49 1 25.53 -4.6DbxEafeHiD HDEF .43e 1.1 ...q 25.41 22.75 32 23.94 -3.2DbxNikk400 JPN ... ... ...q 31.67 26.97 6 29.27 -.2Deut S&P n DBIF ... ... ... Deut InRE n DBRE ... ... ... DBX MSCI DBEZ 1.28e 4.0 ... 31.82 29.98 31.82 +4.8DeuMunInf RVNU .71 2.7 ...q 27.23 25.99 13 26.19 -3.6DBX EMBd EMIH .99e 4.0 ...q 25.69 23.72 1 24.50 -2.4DBX IGBd IGIH .77 3.2 ...q 24.99 20.99 2 23.88 -2.2DBXHYCpB HYIH 1.20 5.2 ...q 23.64 22.42 1 23.20 +.8DBXChiSC ASHS ... ... ...q 37.47 24.39 3 25.45 -27.0DBXHrvChi CN .30e .9 ...q 42.41 30.30 3 32.47 -13.0DBXMexHd DBMX 4.12e 15.7 ...q 21.04 17.69 17.75 -10.1DBXSKorH DBKO .03p ... ...q 32.94 27.57 28.51 -9.2DBXAWxUS DBAW 1.33e 3.1 ...q 29.07 25.97 9 27.68 -.4DBXAsiaPH DBAP .74e 2.6 ...q 31.53 27.23 0 28.20 -.7DBXEurHgd DBEU .65e 2.3 ...q 29.80 26.57 264 28.51 +.3DBXUKHdg DBUK .89e 4.2 ...q 22.49 19.98 21.15 -2.9DBXHvChiA ASHR ... ... ...q 34.89 23.33 2416 24.81 -20.0DevonE DVN .32 .8 26 46.54 29.83 5141 40.11 -3.1ElevWat n WTRX ... ... ... 33.44 28.83 30.85 -2.5Diageo DEO 3.20e 2.3 ... 151.30 129.99 318 140.85 -3.5DiamOffsh DO .50 2.7 30 21.92 13.00 1124 18.41 -1.0DiamRk DRH .50 4.2 16 12.99 9.87 1537 11.89 +5.3DianaShip DSX ... ... ...dd 5.16 3.07 126 3.91 -3.9DianaS pfB DSXpB 2.22 9.0 ... 25.80 21.30 2 24.59 -.9DianaSh20 DSXN 2.13 8.4 ... 26.18 22.76 0 25.28 -1.5DicksSptg DKS .90 2.4 12 39.74 23.88 2592 37.14 +29.2Diebold DBD .40 8.1 6 23.50 3.55 1226 4.95 -69.7DigitalPwr DPW ... ... ...dd 5.95 .50 2.31 -28.0DigitalRlt DLR 4.04 3.3 58 125.10 96.56 1034 121.84 +7.0DigitlR pfG DLRpG 1.47 5.9 ... 25.78 24.27 22 24.73 -3.0DigtlR pfH DLRpH 1.84 7.2 ... 27.26 25.50 17 25.50 -4.4DigitRlt pfC DLRpC 1.09 4.2 ... 28.18 26.44 26.05 -5.6DigitRlt pfJ DLRpJ ... ... ... 25.30 22.13 20 24.11 -3.9DigitalR pfI DLRpI 1.59 6.2 ... 27.75 25.48 13 25.55 -7.1Dillards DDS .40 .5 9 98.75 49.91 550 76.99 +28.2Dillard38 DDT 1.88 7.2 ... 29.08 25.13 7 26.26 +1.5DineEquity DIN 2.52m 3.1 6 95.00 38.88 254 81.00 +59.7DiploPhm DPLO ... ... 85 28.74 14.50 742 20.31 +1.2Dir SilMBl n SHNY ... ... ... 10.99 4.26 19 5.19 -45.5DirBrCm n COM ... ... ... 26.10 23.31 0 25.02 +1.9DirChInt n CWEB ... ... ... 69.08 27.32 90 32.84 -35.7Dir CnSt n SPLZ ... ... ... Dirx Euro n EUXL ... ... ... 33.40 18.65 3 22.05 -16.0DirxAero n DFEN ... ... ... 64.12 34.20 94 59.97 +34.8DrxTrnBl n TPOR ... ... ... 43.11 26.62 1 40.90 +18.5DxEmMkt n EMBU ... ... ... 26.61 19.37 20.59 -20.3Dir UtBr n UTLZ ... ... ... DirxUtil n UTSL ... ... ... 34.73 19.59 8 27.12 -1.6DirxInds n DUSL ... ... ... 44.53 27.73 8 39.53 +7.6DirxMex n MEXX ... ... ... 30.87 13.05 8 20.54 -.2DrxRBkBr rs WDRW ... ... ...q 44.77 19.69 4 22.23 -27.4DxRsaBr rs RUSS ... ... ...q 25.95 14.43 248 18.11 -21.3DxSOXBr rs SOXS ... ... ...q 24.10 8.83 3731 9.34 -43.4DxGBull rs NUGT ... ... ...q 37.96 10.56 10316 13.83 -56.4DrGMBll rs JNUG .09e 1.1 ...q 20.82 6.40 16716 8.46 -52.4tDirSPX Br SPDN ... ... ... 32.98 27.80 1 27.66 -9.6DxGlMBr rs JDST ... ... ...q 95.14 42.31 645 70.06 +36.5tDirSPBear s SPXS ... ... ...q 37.70 21.37 3939 21.06 -29.7Dir7-10TBr TYNS ... ... ...q 29.52 28.08 29.05 +2.8DrxDlySpxB LLSP .10p ... ...q 40.65 32.94 4 40.53 +12.6DxChiABear CHAD ... ... ...q 39.27 27.67 10 36.82 +18.2DrxNGBear rs GASX ... ... ...q 36.69 14.90 5 18.38 -21.7DxSPOGBr rs DRIP ... ... ...q 21.30 4.97 3674 5.98 -49.6DrxRBkBull DPST ... ... ...q 95.94 53.06 29 80.40 +10.5DirDGlBr rs DUST ... ... ...q 48.79 19.04 1570 36.87 +55.6sDxSPXBll s SPUU ... ... ...q 58.24 43.33 1 58.91 +18.8DxEuFnBl EUFL ... ... ... 65.95 32.62 16 37.50 -21.1DirGlMin n MELT ... ... ... 25.93 24.47 24.48 DirSCBll s SMLL .27e .4 ...q 63.65 44.67 1 62.35 +21.7Drx EurF n EUFS ... ... ... DxHiYldBr HYDD ... ... ... 20.15 10.08 0 18.40 -2.1DrNsd100 rs QQQE ... ... ...q 47.98 40.61 10 47.60 +10.2DrxDlySCB LLSC .10p ... ...q 43.77 33.05 5 42.62 +20.0Dir TcBr n TECZ ... ... ... Dir FnBr n FAZZ ... ... ... DrxiBillion IBLN .21e .6 ...q 35.52 29.97 32.96 +2.2Drx Eng n ERYY ... ... ... DrX EuEq n EURZ ... ... ... 25.65 24.03 24.18 -.2DxRusBll s RUSL ... ... ...q 73.38 29.52 430 39.11 -22.5DiEurBll3x EURL .14e .4 ...q 47.12 29.13 103 34.02 -10.7DrxEMBll rs EDC ... ... ...q 168.70 72.35 204 85.73 -31.8Dir MLPHi ZMLP 1.60m 10.0 ...q 17.94 13.61 22 15.95 -.3DxLatBll s LBJ ... ... ...q 49.13 16.70 20 21.05 -34.8DirTotBBr SAGG ... ... ...q 32.31 31.03 32.07 +3.1DxBrzBull s BRZU ... ... ...q 65.25 14.27 3308 17.69 -56.1DxBiotBll rs LABU ... ... ...q 116.54 62.70 1039 96.94 +24.5DxIndiBll rs INDL ... ... ...q 120.64 67.97 34 78.84 -22.8DxNGBll rs GASL ... ... ...q 31.99 14.60 104 21.06 -17.1 DrDevMBr DPK ... ... ...q 14.22 10.08 17 12.16 -1.3DxSPOGBl s GUSH ... ... ...q 47.55 16.79 632 36.54 +20.4DxREBear DRV ... ... ...q 15.62 8.50 59 9.08 -13.3Dir HltBr n SICK ... ... ... Dir20yrTBr TYBS ... ... ...q 21.58 19.81 21.35 +7.2DrxFtseEm LLEM .47p ... ...q 23.59 DrxJpBull JPNL ... ... ...q 96.48 60.59 5 72.30 -6.3DxEnBear rs ERY ... ... ...q 62.15 34.86 54.00 DxEMBear EDZ ... ... ...q 11.75 6.67 8.27 -8.7DxEMBear rs EDZ/WI ... ... ...q 58.75 33.35 -100.0DirPhr Bear PILS 1.50p ... ... 43.52 DrxPhMd n PILL ... ... ... 42.90 25.23 27.35 +.5Dir CySc n HAKK ... ... ... DrxSKBull KORU ... ... ...q 72.86 31.81 73 39.10 -37.3DxSCBear rs TZA ... ... ...q 15.46 7.80 9258 8.12 -33.8tDxFnBr rs FAZ ... ... ...q 15.68 9.00 1802 8.88 -24.0Dx HmSu n CLAW ... ... ... DrxHmbBull NAIL ... ... ...q 110.62 47.80 64 49.97 -45.9Dx30TBear TMV ... ... ...q 22.45 17.07 873 21.03 +19.3DxFnBull s FAS ... ... ...q 82.80 52.08 1443 77.50 +13.3DxBiotBea rs LABD ... ... ...q 60.30 27.10 37.40 DrxTcBr rs TECS ... ... ...q 48.35 23.64 31.35 DrxACInsi KNOW .48e 1.1 ...q 43.81 38.62 4 42.93 +3.5DxMCBr rs MIDZ ... ... ...q 17.27 9.97 3 10.17 -24.4DxChiBr rs YANG ... ... ...q 79.90 36.30 51.00 Drx300Chin CHAU ... ... ...q 37.53 16.30 131 18.39 -38.1sDxHcrBll s CURE ... ... ...q 63.68 38.85 79 64.67 +38.8DxTcBull s TECL ... ... ...q 171.58 82.94 188 164.95 +47.1DxRetlBll s RETL ... ... ...q 53.31 22.80 29 49.22 +36.6DxSOXBll s SOXL .12e .1 ...q 209.00 101.45 602 162.57 +17.9Dir30TrBul s TMF ... ... ...q 23.01 16.93 326 17.38 -21.4Dir10TrBear TYO ... ... ...q 16.00 13.61 2 15.41 +9.6Dx10yTBull TYD ... ... ...q 45.76 38.20 2 39.45 -10.1DxMCBull s MIDU ... ... ...q 55.74 36.75 9 55.08 +18.6DrxREBull s DRN ... ... ...q 24.73 14.68 90 22.72 -.5DirxChiBull YINN .38e 1.6 ...q 53.89 19.40 1756 23.94 -29.6DirxDMBull DZK ... ... ...q 100.54 64.86 2 75.07 -8.9DrxSCBull s TNA .41e .4 ...q 97.12 56.37 2055 93.19 +32.6sDrxSPBull s SPXL ... ... ...q 54.61 36.82 2035 55.38 +24.9DirxEnBull ERX ... ... ...q 44.29 24.01 1367 35.81 +2.5Discover DFS 1.60f 2.0 15 81.93 59.45 1738 79.35 +3.2Disney DIS 1.68 1.5 15 117.90 96.80 7103 111.62 +3.8Div&Inco DNI 1.63 13.4 ...q 14.25 11.95 27 12.12 -9.8DrReddy RDY .29e .8 ... 39.96 28.13 196 36.73 -2.2DocuSec rs DSS ... ... ...dd 3.16 .56 23 1.08 -40.0DolbyLab DLB .64 .9 72 74.29 56.50 425 69.30 +11.8DollarGen DG 1.16 1.1 17 112.59 76.13 1866 109.56 +17.8DomMidst DM 1.34f 7.5 13 34.85 12.55 9446 17.90 -41.2DomEngy D 3.34 4.7 14 85.30 61.53 5144 70.32 -13.2DomRes un DCUD ... ... ... 53.58 42.50 87 47.63 -7.8DomRs76 n DRUA ... ... ... 25.85 23.04 67 23.96 -6.3Dominos DPZ 2.20f .8 44 305.34 166.74 611 282.71 +49.6Domtar g UFS 1.74 3.2 20 54.50 40.72 419 53.73 +8.5Donaldson DCI .76f 1.3 30 59.22 43.35 669 58.35 +19.2DonlleyRR rs RRD .12m 2.1 7 10.68 4.48 563 5.81 -37.5DonnlyFn n DFIN ... ... ... 22.50 15.22 140 20.59 +5.6DorianLPG LPG ... ... ...dd 8.80 6.78 119 7.79 -5.2DoubIncSol DSL 1.80a 8.9 ...q 21.56 19.56 220 20.28 +.4DblLOppCr DBL 2.00a 9.6 ...q 24.20 20.48 55 20.85 -6.0DougDyn PLOW 1.06 2.3 28 49.50 36.18 36 47.00 +24.3DEmmett DEI 1.00 2.6 25 41.59 34.72 671 38.44 -6.4Dover DOV 1.88 2.1 18 109.06 71.71 1576 89.36 -11.5DoverDG DDE ... ... ...dd 3.49 .92 28 2.84 +178.4DoverMot DVD .08f 3.7 10 2.30 1.80 13 2.15 +10.3DowDuPnt DWDP 1.52 2.2 22 77.08 61.27 8440 70.03 -1.7Dry Gl24 n DCF .22f 2.4 ... 10.05 8.96 50 9.01 -4.1DryHYSt DHF .35 10.9 ...q 3.57 3.08 70 3.18 -4.8DrMuBdInf DMB .75 6.1 ...q 13.52 12.10 55 12.26 -5.7tDryfMu DMF .54 6.9 ...q 9.38 7.89 19 7.88 -11.4tDryStrt LEO .52 6.9 ...q 8.95 7.43 154 7.47 -13.5DrySM DSM .50 6.8 ...q 8.61 7.28 125 7.34 -14.2Dril-Quip DRQ ... ... ...dd 58.95 37.35 539 49.40 +3.6DriveShack DS .48 8.1 16 8.06 2.87 124 5.89 +6.5DriveS pfB DSpB 2.44 9.4 ... 26.49 25.27 0 25.90 +.7DriveS pfC DSpC 2.01 7.9 ... 26.18 23.62 25.53 +1.6DriveS pfD DSpD 2.09 8.2 ... 25.84 24.46 25.44 -.1DuPnt pfA DDpA 3.50 4.2 ... 96.65 82.01 0 84.11 -9.0DuPnt pfB DDpB 4.50 4.4 ... 110.00 100.00 0 101.73 -6.1Ducomun DCO ... ... 25 41.24 25.06 44 39.11 +37.5Df&PGblUt DPG 1.40 9.6 ...q 16.38 13.50 75 14.65 -5.6DufPUC DUC .60 7.1 ...q 9.28 8.38 22 8.43 -4.8DukeEngy DUK 3.71f 4.6 18 91.78 71.96 3910 80.62 -4.1DukeEn 73 DUKH 1.28 5.3 ... 26.31 23.71 26 24.35 -3.9DukeRlty DRE .80 2.8 23 29.71 24.30 2195 28.72 +5.5DunBrad DNB 2.09 1.5 21 145.00 105.42 522 143.21 +20.9Dycom DY ... ... 23 123.99 67.15 476 85.00 -23.7Dynagas DLNG 1.00 11.8 ... 14.27 7.51 180 8.48 -21.9Dynags pfA DLNGpA 2.25 8.7 ... 26.97 25.09 4 25.95 -.3Dynegy 7 DYNC 1.75 2.3 ... 85.58 63.60 75.38 -4.8DynexCap DX .72 11.3 15 7.41 6.02 329 6.39 -8.8Dynex pfA DXpA 2.13 8.2 ... 26.00 25.04 3 25.89 +1.5Dynex pfB DXpB 1.91 7.7 ... 25.16 23.25 3 24.74 -.1E -ETracBDC BDCS 1.84e 8.8 ...q 22.24 18.72 13 20.86 +.5ETrMLPSht MLPS ... ... ...q 15.50 11.06 12.22 -1.2ETrAlerNG MLPG 1.86e 7.4 ...q 26.25 19.00 25.05 +4.0E-TrAlerInf MLPI 1.88e 7.7 ...q 26.53 20.31 115 24.49 +1.2ETBbgCmd DJCI ... ... ...q 17.00 13.42 20 15.40 -3.9ETrAlerian AMU 1.45e 8.3 ...q 19.18 14.59 102 17.52 +1.2E-TrFood FUD ... ... ...q 18.97 15.89 1 16.16 -10.2E-TrcEngy UBN ... ... ...q 10.00 6.50 8.96 +15.1E-TrcIMet UBM ... ... ...q 22.54 16.04 17.54 +2.8E-TracAg UAG ... ... ...q 19.25 15.84 16.15 -9.3ETr2xBDC BDCL 3.52e 21.6 ...q 18.58 13.13 22 16.30 -.9E-TrcCmci UCI ... ... ...q 16.37 13.69 4 15.09 -1.9E-TrcSilv USV ... ... ...q 22.48 17.60 17.60 -19.1E-TrcGld UBG ... ... ...q 35.00 29.72 30.20 -8.5E-TrLvstk UBC ... ... ...q 21.19 17.09 18.15 -8.3ECA MTrI ECT .26e 14.1 5 2.50 1.45 8 1.86 -13.5EG Comp AGEM ... ... ...q 22.55 EGBasMat LGEM ... ... ...q 10.05 EG CnsGds GGEM ... ... ...q 23.42 EG CnsSvc VGEM ... ... ...q 22.28 EG Fincl FGEM ... ... ...q 20.32 EG HltCre HGEM ... ... ...q 23.77 EG Tech QGEM ... ... ...q 21.71 EG MetMn EMT ... ... ...q 9.98 EG Energy OGEM ... ... ...q 22.23 EG Utils UGEM ... ... ...q 15.87 EG Telecm TGEM ... ... ...q 19.72 ELF Inc n ELF ... ... ...cc 23.85 9.30 319 13.61 -39.0EMCOR EME .32 .4 22 85.08 68.02 529 74.64 -8.7EMX Roy g EMX ... ... ... 1.47 .67 30 1.13 +36.0ENI E 1.29e 3.4 ...dd 40.15 31.58 120 38.49 +16.0EOG Rescs EOG .88f .7 ...dd 131.60 92.38 1817 119.21 +10.5EP Energy EPE ... ... ...dd 3.54 1.27 1327 2.02 -14.4EPAM Sys EPAM ... ... 71 144.19 81.51 240 138.72 +29.1EPR Prop EPR 3.84 5.6 18 72.27 51.87 450 68.88 +5.2EPR pfC EPRpC 1.44 5.1 ... 28.71 23.38 22 28.08 +4.3EPR pfE EPRpE 2.25 6.3 ... 37.19 33.48 4 35.85 -2.7EPR Pr pfG EPRpG 1.44 6.3 ... 25.23 21.60 77 22.86 -8.7EQT Corp EQT .12 .2 ...dd 66.03 43.70 1983 48.49 -14.8EQT GP n EQGP 1.03e 4.8 11 30.74 20.30 108 21.54 -19.9EQT Mid EQM 4.36f 7.8 11 77.97 48.91 265 56.16 -23.2ETF SITRis RISE ... ... ...q 25.25 22.89 0 25.18 +6.0ETF JrSil SILJ ... ... ...q 12.54 8.23 50 9.00 -20.7ETF Cyber HACK ... ... ...q 40.72 29.50 1076 39.59 +25.1ETF BigD BIGD ... ... ...q 27.78 ETF MobP IPAY ... ... ...q 42.97 32.01 67 42.74 +22.5ETF M AlH MJ ... ... ... 45.40 25.10 2466 43.01 +47.1ETF M Vid GAMR ... ... ... 55.00 43.00 14 47.30 -1.3ETF Drone IFLY ... ... ... 39.57 33.54 9 38.85 +4.0ETF AIPw n AIEQ ... ... ... 29.90 24.03 46 29.52 +14.1ETF MgT ef WSKY ... ... ... 35.50 31.34 32.31 -5.5Pure Fintch FINQ ... ... ... 28.95 BlStIsrTc n ITEQ ... ... ... 36.84 30.11 6 36.43 +15.2sETF Clim ETHO ... ... ...q 38.22 31.43 2 38.03 +11.9sETFAlpAlt ALFA ... ... ...q 51.31 40.81 2 51.22 +19.6ChngFnDvr CHGX ... ... ... 20.84 18.02 0 20.70 +10.5ETF EmM n EEMD ... ... ... 28.41 22.00 0 22.99 -12.1ETF spx H n SPDV ... ... ... 28.19 25.00 3 27.87 +6.6ETF AptF n FTVA ... ... ... 30.36 24.74 10 29.30 +8.0ETF GOP n MAGA ... ... ... 29.82 25.59 6 28.88 +3.5NtDUSEq ef MXDU ... ... ... 29.80 25.93 10 29.58 +4.2NtRkBsInt ef RBIN ... ... ... 27.90 25.38 25.71 -6.3RsBsUSE ef RBUS ... ... ... 29.53 24.83 12 28.00 +3.0sETF RvCp n RVRS ... ... ... 17.07 14.84 1 17.08 +7.4ETF BrVl n BVAL ... ... ... 16.70 14.46 1 16.56 +4.3ETFDeepV DVP .66e 1.9 ...q 37.26 27.86 20 35.58 +8.5GlGoGld n GOAU ... ... ... 13.47 9.95 1 10.92 -16.0ETF OCIO n OCIO ... ... ... 27.81 25.59 45 27.14 +1.4ETF Seren ICAN ... ... ... 29.79 25.55 1 29.68 +9.4PremisCap TCTL ... ... ... 31.57 28.69 4 31.18 +4.0AmCusSat ACSI ... ... ... 30.55 AptBehMo BEMO ... ... ... 36.98 28.15 5 36.01 +18.8EtfAlphacln ALFI ... ... ...q 26.95 23.56 25.14 +.7EtfUSGblJ JETS ... ... ...q 34.75 28.45 63 32.86 +.9ETF Master HIPS 1.29 7.7 ...q 18.29 17.22 16.80 -5.3sEtfDiaHVal DHVW .99e 2.8 ...q 34.53 30.05 4 34.79 +4.2EtfInfcMLP AMZA 2.08 27.4 ...q 9.44 6.55 750 7.60 -11.7ETF BioPr n BBP ... ... ... 46.80 37.33 5 44.68 +10.2ETF ClinT n BBC ... ... ... 36.25 25.88 13 35.08 +23.4InfrCpPfd PFFR ... ... ... 26.27 23.61 6 24.35 -2.7EtfNwfMSec NFLT 1.13e 4.7 ...q 25.95 23.72 17 24.13 -4.4EtfReavUt UTES ... ... ...q 34.83 30.92 30.97 -4.9Etf VirtEM EMEM ... ... ... 28.57 21.67 1 22.74 -13.2Virt GlFc ef VGFO ... ... ... 27.82 25.00 27.82 +5.8ETF Virt n CUMB ... ... ... 25.95 24.38 0 24.51 -3.8ETF PrMtl GLTR ... ... ...q 68.06 56.32 22 58.76 -9.6ETFS Com BCI ... ... ... 25.95 18.58 18 23.54 -3.8ETFS Comd BCD ... ... ... 28.39 24.53 24.97 -3.0ETFS EnCm BEF ... ... ... 29.22 24.07 28.56 +12.5ETFSGold SGOL ... ... ...q 132.10 113.30 43 116.57 -7.6ETF Pall PALL ... ... ...q 107.47 79.61 16 99.76 -1.8ETF Plat PPLT ... ... ...q 97.94 71.92 58 79.17 -10.5EagleCGr GRF .50e 2.2 ...q 8.59 7.16 5 8.02 +1.0EagleGrInc EGIF 1.31 8.5 ...q 17.05 14.83 31 15.47 -6.8EagleMat EXP .40 .5 21 122.49 85.84 546 87.38 -22.9EaglePtCr ECC .80 4.5 ... 21.60 17.28 213 17.97 -4.5EagleP pfA ECCA 1.94 7.6 ... 26.17 24.96 2 25.47 -1.4EaglePt 20 ECCZ 1.75 7.0 ... 25.78 25.00 25.17 +.1EaglPt pfB ECCB 1.94 7.3 ... 26.69 25.50 2 26.43 +.5EagleP27 n ECCY ... ... ... 26.75 24.80 6 25.77 +1.5Earthstone ESTE ... ... 72 12.16 7.45 88 9.42 -11.4EastGvP n DEA 1.04 5.3 51 22.32 18.73 661 19.72 -7.6EstANG wd NGT/WD ... ... ... Eastgrp EGP 2.88f 3.0 42 99.39 77.74 183 97.30 +10.1EastChem EMN 2.24 2.2 14 112.45 85.00 838 99.81 +7.7EastCh wt EMN/WS ... ... ... .55 EKodak wt KODK/WS ... ... ... 2.79 .01 1.15 +22900.0EKodk wtA KODK/WS/A ... ... ... 3.15 .00 .91 +8960.0EKodak KODK ... ... ...dd 13.28 2.75 211 2.85 -8.1Eaton ETN 2.64 3.0 20 89.85 71.62 2683 88.32 +11.8EatVn 22 n EFL ... ... ... 10.00 9.08 29 9.30 +.6EatV HiIn21 EHT .60 6.2 ... 10.28 9.34 32 9.69 -3.1tEV CAMu EVM .68 6.9 ...q 12.50 9.99 91 9.95 -13.5tEVCAMu2 EIA .62 6.1 ...q 12.99 10.28 40 10.23 -11.0tEVCAMu CEV .71 6.3 ...q 12.67 11.20 14 11.16 -8.2EatnVan EV 1.24f 2.3 18 60.95 47.43 398 53.87 -4.5EV EnEq EOI 1.04 6.4 ...q 16.46 13.20 76 16.26 +12.1 EV EEq2 EOS 1.05 6.0 ...q 17.95 14.42 121 17.62 +15.8EV FltRt EFT .91 6.2 ...q 15.29 14.03 107 14.70 +2.6EVFltRtIP EFF 1.13 7.1 ...q 17.13 15.85 44 15.85 -2.8EV LtdDur EVV 1.22 9.5 ...q 14.10 12.47 201 12.78 -6.4EV MAMu MAB .65 5.2 ...q 14.03 12.35 0 12.46 -5.7EVMAMu MMV .69 5.5 ...q 14.00 12.26 3 12.56 -4.2EV MIMu MIW .71 5.6 ...q 14.39 12.52 8 12.69 -5.7EVMIMu EMI .71 5.6 ...q 13.45 12.04 2 12.60 -1.8tEVMuniBd EIM .77 6.7 ...q 12.98 11.57 227 11.50 -8.1EVMuni2 EIV .70 6.1 ...q 12.85 11.47 41 11.51 -6.5EVMunTT ETX .85 4.4 ...q 21.20 18.81 10 19.53 -5.7EV MuIT EVN .85 7.3 ...q 13.09 11.39 121 11.58 -6.6EV NMuOp EOT 1.03 4.7 ...q 23.54 19.90 28 22.10 -1.9EV NJMu EMJ .75 6.3 ...q 13.32 11.51 14 11.90 -4.3EVNJMu EVJ .73 6.3 ...q 12.95 10.99 12 11.59 -1.3tEVNYMu2 NYH .69 6.6 ...q 12.10 10.48 20 10.46 -9.6tEV NYMu ENX .72 6.5 ...q 13.34 10.99 51 11.00 -10.8tEVNYMu EVY .74 6.3 ...q 13.41 11.84 8 11.80 -7.2EV OHMu EIO .70 6.2 ...q 13.97 11.35 12 11.37 -10.5EVOHMu EVO .73 5.9 ...q 13.85 12.10 7 12.42 -4.7EV PAMu EIP .77 6.6 ...q 14.70 11.62 7 11.70 -5.9EVPAMu EVP .73 6.3 ...q 12.66 11.20 2 11.51 -5.6EVRiskMgd ETJ 1.12 11.2 ...q 10.02 8.74 179 9.97 +3.5EV SrFlt EFR .95 6.8 ...q 14.97 14.01 120 14.06 -2.6EV SrInc EVF .42 6.5 ...q 6.87 6.30 93 6.50 -.3EVShDur EVG 1.08 8.4 ...q 14.50 12.80 37 12.87 -10.3tEVTxABdO EXD 1.16 13.1 ...q 11.98 8.89 81 8.84 -13.8sEV TxAd EVT 1.74 7.1 ...q 24.62 21.39 65 24.50 +5.3EV TxAG ETG 1.23 6.9 ...q 18.45 16.06 139 17.91 +3.3EV TxAOp ETO 2.16 8.6 ...q 26.83 23.01 32 25.26 -.6EV TxDiver ETY 1.01 7.9 ...q 13.05 10.17 566 12.84 +5.3EVTxMGlo EXG .98 10.2 ...q 9.84 8.02 1272 9.53 +1.6EVTxBWIn ETB 1.30 7.7 ...q 17.27 15.28 37 16.77 +.2EVTxGBW ETW 1.17 9.8 ...q 12.74 11.15 203 11.97 +.4EVTxBWOp ETV 1.33 8.3 ...q 16.39 14.19 232 16.10 +4.7EclipseRs ECR ... ... 19 2.79 1.15 1181 1.30 -45.8sEcolab ECL 1.64 1.0 34 158.07 125.74 977 159.20 +18.6Ecopetrol EC .16e .6 ... 26.67 9.35 1277 24.81 +69.6Edenor EDN ... ... ... 63.29 19.05 296 26.90 -45.9Edgewell EPC ... ... 16 74.41 39.50 700 48.29 -18.7EdisonInt EIX 2.42 3.6 15 83.38 57.63 1841 67.82 +7.2EducRltTr EDR 1.56 3.8 25 43.30 30.07 41.49 +18.8EdwLfSci s EW ... ... 50 156.87 100.20 1615 151.47 +34.4eHiCarSvc EHIC ... ... ... 14.65 9.41 116 11.50 -.68x8 Inc EGHT ... ... ...dd 23.50 12.00 878 21.75 +54.3ElPasoEl EE 1.44 2.5 25 64.35 48.05 271 58.65 +6.0ElPasE pf EPpC 2.38 5.1 ... 50.00 43.06 3 46.25 -5.1ElancoAn n ELAN ... ... ... 40172 36.00 EldorGld g EGO .02e ... 9 2.36 .80 11938 .89 -38.0Electrmed ELMD ... ... 23 7.96 4.60 18 5.97 -1.6ElevCr n ELVT ... ... ... 11.27 5.90 124 8.53 +13.3EliLilly LLY 2.25 2.1 ...dd 107.84 73.69 3756 106.07 +25.6Elk HiQPfd EPRF ... ... ... 24.49 22.14 23.04 -3.0Elkh LoVl n LVHB ... ... ... 34.44 29.71 31.33 -3.2ElkFdCm ef RCOM ... ... ... 30.34 25.97 28.34 +.9EllieMae ELLI ... ... 67 116.90 80.71 1094 96.45 +7.9EllingtnF EFC 1.76 10.9 9 16.84 14.12 46 16.15 +11.3EllingtRM EARN 1.48 12.5 15 14.95 10.23 79 11.80 -2.0Ellomay ELLO ... ... ... 11.09 7.50 2 8.41 -6.6EllswthFd ECF .80e 7.8 ...q 10.44 8.81 31 10.28 +9.2Ellswt pfA ECFpA 1.31 5.4 ... 26.20 23.39 11 24.41 -2.8eMagin EMAN ... ... ...dd 2.30 1.23 30 1.55 -6.1EAndinA AKO/A .68e 3.4 ... 28.25 18.60 0 20.04 -24.4EAndinB AKO/B .74e 3.2 ... 31.80 20.48 100 22.85 -22.0Embraer ERJ .13e .7 ... 28.55 17.99 486 18.74 -21.7EmerExp n EEX .29 1.8 ... 24.56 14.66 144 16.33 -19.7EmergeES EMES 2.68m ... ...dd 10.45 4.46 391 4.68 -34.9sEmergBio EBS ... ... 38 66.95 36.38 573 66.00 +42.0EmrgBio wi EBS.WI ... ... ... EmersonEl EMR 1.94 2.5 25 78.61 57.47 2582 78.38 +12.5EmerR hs MSN ... ... ...dd 1.89 1.25 10 1.47 +.7EmpOPES ESBA .34 2.1 ... 21.00 15.17 18 16.55 -20.0EmpOP60 OGCP .34 2.1 ... 20.90 15.28 1 16.36 -19.7EmpOP250 FISK .34 2.0 ... 20.93 15.88 16.78 -17.7EmpStRTr ESRT .34 2.0 43 21.09 15.94 625 16.64 -18.9EmployH EIG .80 1.7 16 50.45 38.35 59 46.05 +3.7EElChile EOCC 1.07e 5.3 ... 29.41 18.49 15 20.33 -24.5EnLinkLP ENLK 1.56 8.5 ... 19.45 12.75 1429 18.45 +20.0EnableMid ENBL 1.27 7.8 18 19.27 12.89 433 16.32 +14.8EnbrdgEM EEQ 1.40t ... ...dd 16.23 8.38 1155 11.58 -13.5EnbrdgEPt EEP 1.40 12.1 13 16.34 8.89 2274 11.60 -16.0Enbridge ENB 2.68 ... ... 42.10 29.00 3609 34.40 -12.0EnCana g ECA .06 .5 21 14.31 9.79 6536 12.64 -5.2EncompHlth EHC 1.08 1.4 29 82.46 43.32 817 77.29 +56.4HlthSth wt HLS/WS ... ... ... .57 EndvSilv g EXK ... ... 39 3.35 1.94 501 2.33 -2.5EnerCre wt ENCR/WS ... ... ... EnerCore n ENCR ... ... ... sEnergen EGN .08 .1 23 82.23 47.81 1192 80.62 +40.0Energizer n ENR 1.16 1.9 22 65.57 40.64 334 62.15 +29.5Engy&Exp ENXP ... ... ... EnFuel grs UUUU ... ... ... 3.64 1.30 505 3.30 +84.4EgyTrEq s ETE 1.22 7.0 21 19.34 12.80 3746 17.48 +1.3EngyTrfPt ETP 2.26 10.1 22 24.38 15.06 2878 22.35 +24.7EnerJexR ENRJ ... ... ...dd .85 .11 .21 -6.8Enerpls g ERF .12e 1.0 15 13.87 8.23 356 11.90 +21.6EnersisAm ENIA .21e 2.6 ... 12.11 6.96 1821 8.05 -27.9EnersAm wi ENIA/WI ... ... ... 8.16 EnerChile ENIC .22e 4.5 ... 6.57 4.57 336 4.91 -13.6EnerSys ENS .70 .8 30 85.71 62.85 150 84.41 +21.2Engility EGL ... ... ...cc 38.54 21.19 154 34.41 +21.3EnLinkLLC ENLC 1.07 6.3 15 20.00 13.80 383 16.90 -4.0Ennis Inc EBF .90f 4.3 16 22.98 17.65 57 21.10 +1.7EnovaIntl ENVA ... ... 18 39.00 12.45 151 31.15 +104.9EnPro NPO .96 1.3 43 94.79 63.73 136 76.50 -18.2ENSCO ESV .04 .5 ...dd 8.00 4.10 11120 7.70 +30.3Enservco ENSV ... ... ... 1.50 .42 47 .69 +6.7EnSync ESNC ... ... ... .65 .18 142 .27 -31.2Entercom ETM .36 4.4 10 12.43 6.30 963 8.10 -25.0EntArk66 n EAI 1.22 5.2 ... 25.29 23.08 21 23.65 -5.9EntArk 63 EAE 1.19 5.1 ... 25.39 22.51 7 23.25 -6.7EntArk 52 EAB 1.23 5.1 ... 25.37 23.26 13 24.05 -4.6Entergy ETR 3.56 4.3 36 87.85 71.95 1018 82.49 +1.4EntLA 66 ELC 1.22 5.2 ... 25.17 23.08 28 23.51 -5.3EntgyLA52 ELJ 1.31 5.3 ... 25.75 23.76 8 24.86 -1.0EntLA 63 ELU 1.18 5.1 ... 25.72 22.61 3 23.00 -7.3EntMS FtM EMP ... ... ... 25.49 23.18 7 23.95 -4.8EntgyNO n ENO ... ... ... 28.45 24.25 12 26.33 +2.8EntgyNO 52 ENJ 1.25 5.1 ... 25.43 23.17 24.35 -2.5EntgyTx64 EZT 1.41 5.5 ... 27.13 25.02 2 25.83 -2.6EntProdPt EPD 1.72f 5.9 21 30.05 23.10 2413 29.01 +9.4Entravisn EVC .20 3.8 53 7.90 3.90 160 5.25 -26.6EntrResc EGI ... ... ... .69 .34 30 .37 -39.0Envestnet ENV ... ... 76 64.80 46.95 434 62.65 +25.7EnviroStr EVI .20e ... 82 48.45 21.30 23 40.40 +1.0EnvisnHl n EVHC ... ... ...dd 48.70 23.79 4340 45.76 +32.4Enviva n EVA 2.52f 8.1 ...cc 33.20 25.01 21 30.95 +11.9EnzoBio ENZ ... ... ...dd 11.49 3.95 87 4.34 -46.7Equifax EFX 1.56 1.2 23 138.69 91.88 1333 133.53 +13.2EquityCmw EQC ... ... 33 32.55 27.96 498 32.22 +5.6EqCm pfD EQCpD 1.63 6.3 ... 26.93 25.24 2 25.96 -1.4EqCm pfE EQCpE 1.81 ... ... EqCmw 42 EQCO 1.44 5.7 ... 25.58 24.91 25.05 -1.4EqtyLfPrp ELS 2.20 2.3 29 97.30 79.78 351 96.54 +8.4EqtyRsd EQR 2.16 3.2 43 70.46 54.97 1027 67.92 +6.5EquusTR EQS ... ... 25q 2.47 1.91 8 2.02 -16.0EraGroup ERA ... ... 7 14.23 8.98 40 12.38 +15.2Eros Intl EROS ... ... ...dd 16.90 9.20 223 12.45 +29.0EscoTech ESE .32 .5 21 70.20 51.55 59 67.85 +12.6sEspey ESP 1.00 3.1 25 32.00 21.07 51 32.25 +34.6Essent ESNT ... ... 10 50.08 32.73 520 44.29 +2.0EssentPr n EPRT ... ... ... 14.75 13.27 1427 14.50 +6.0EssexPT ESS 7.44 3.0 29 264.07 214.03 276 245.36 +1.7EsteeLdr EL 1.52 1.1 47 158.80 106.00 1582 142.59 +12.1Esterline ESL ... ... 21 96.95 67.15 1367 90.65 +21.4EtfSilver SIVR ... ... ...q 17.20 13.58 103 13.93 -15.7EthanAl ETH .76 3.4 15 32.90 21.25 155 22.05 -22.9Etrac2xMtg MORL 3.31e 21.0 ...q 19.30 12.50 468 15.73 -10.9Et2xDJDiv DVYL 3.55e 4.8 ...q 77.86 60.01 0 74.34 +1.5Etr2xHomb HOML ... ... ...q 70.00 36.37 41.65 -30.8EtrCrdOil n OILX ... ... ... 43.69 28.59 1 42.57 +30.6EtHiDLwV HDLV 2.57e 9.7 ... 33.35 23.58 2 26.52 -17.6Etr2xSPX SPLX ... ... ...q 73.35 46.73 57.63 +6.2Etr2xCEFd CEFL 2.88 18.4 ...q 18.96 15.30 99 15.69 -13.4EtrcDvsHi DVHL 2.85e 14.4 ...q 21.75 17.57 14 19.80 -2.0EtrWFxEn LMLP 1.90e 11.2 ... 19.00 14.10 13 17.00 +8.0EtracReit LRET 2.00e 8.0 ...q 27.26 19.32 0 24.96 -5.0UBS VlHdg XIVH ... ... ... 82.84 11.86 15.28 -80.2VelShSP46 BSWN ... ... ... 24.95 9.02 10.69 -40.1UBS VlVIX LSVX ... ... ... 33.40 12.32 14.88 -51.4Etr EnhGl FIHD ... ... ... 191.45 152.00 72 174.68 +1.5FI EnhEu n FIEE ... ... ... 202.02 149.80 2 165.00 -7.0Etr SP MLP MLPZ .06p ... ... 51.00 31.45 42.23 -1.5Etr MLP In MLPQ .08p ... ... 44.40 25.63 21 36.45 -3.3EtrAlerTRt AMUB .36p ... ...q 19.27 16.38 18.30 +5.8EtrAlerInf MLPB .99e ... ...q 26.40 20.87 24.61 +5.9EtrBCmdty UCIB ... ... ...q 16.21 14.55 15.02 +.1EtrWFBsD BDCZ .91e ... ...q 22.00 19.08 20.86 Etr2xLevLg LBDC 2.89e 17.8 ...q 18.82 13.65 16.26 -.2EtrMtgReit MRRL 1.70e ... ...q 19.15 11.51 156 15.71 -11.3EtrSCHiDv SMHD 3.06e 16.4 ...q 21.47 14.27 60 18.62 -5.1Euronav n EURN 2.41e ... ...dd 10.10 7.50 413 8.50 -8.1EuroEqFd EEA .17e 1.8 ...q 10.88 9.06 3 9.55 -3.2EvansBc EVBN .92f 2.0 19 49.23 38.10 3 47.15 +12.5Eventbr n EB ... ... ... 10966 36.50 Evercore EVR 2.00f 2.0 24 117.49 73.55 395 102.55 +13.9EverestRe RE 5.20 2.2 25 264.88 206.68 218 231.70 +4.7Evergy EVRG 1.60 2.9 25 59.28 47.06 2735 55.77 +5.6EveriHldgs EVRI ... ... ...dd 9.81 6.08 733 9.38 +24.4EversrceE ES 2.02 3.3 20 66.15 52.76 1240 61.77 -2.2Evertec EVTC .40 1.7 20 25.55 12.60 468 24.10 +76.6EvolentH n EVH ... ... ...dd 28.20 10.30 530 27.05 +119.9EvolPetrol EPM .40 3.7 18 12.00 6.35 176 10.80 +57.7EvoquaWt n AQUA ... ... ...cc 25.36 17.40 819 18.41 -22.4ExantasCap XAN .20 1.8 ...dd 12.09 8.51 182 11.17 +19.2ResCap pfA RSOpA 2.13 8.6 ... 25.56 23.65 24.57 ResCap pfB RSOpB 2.06 8.4 ... 25.37 24.07 24.60 -1.6ResCap pfC RSOpC 2.16 8.3 ... 25.99 24.90 25.96 +1.7ETYldShHi YYY 1.92 10.4 ...q 20.00 18.08 56 18.48 -5.1ExTrRobo ROBO .07e .2 ...q 46.20 39.23 194 42.52 +2.9Ber Gl Rs n BRGL ... ... ... 28.14 24.89 27.00 +3.6Ber US Rs n BERN ... ... ... 29.49 24.94 29.49 +9.7ExTTactUS HTUS ... ... ...q 29.30 24.04 3 27.76 +2.3ETF IndExp TETF ... ... ... 21.64 16.65 3 19.88 +4.4RxVlmxInF VMIN ... ... ... 46.55 2.37 39 3.36 -90.3ExTrGldE GHE ... ... ... 26.95 ExTGldSP GHS 1.33e 4.0 ... 36.05 31.62 33.63 +2.9ETEMeCmc EMQQ .02p ... ...q 43.50 30.06 72 32.42 -14.8Exelon EXC 1.38f 3.2 12 45.05 35.57 6030 43.39 +10.1Express EXPR ... ... 35 11.69 5.82 2344 10.93 +7.7Exterran n EXTN ... ... ...dd 33.69 24.15 127 24.77 -21.2ExtraSpce EXR 3.44 3.9 21 101.96 76.55 1607 87.38 -.1ExxonMbl XOM 3.28 3.9 18 89.30 72.16 10855 84.82 +1.4F -FB Finl n FBK .24 .5 16 45.43 35.28 91 44.30 +5.5FBL Fn FFG 1.84 2.3 19 85.70 64.00 11 81.40 +16.9FCB Fin FCB ... ... 18 62.95 43.85 563 49.60 -2.4FGL Hldg n FG ... ... ... 11.25 8.14 549 9.08 -9.8 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 3 www.sunnewspapers.net The Sun/Friday, September 21, 2018

PAGE 52

FGL Hld wt FG/WS ... ... ... 2.10 .97 1.48 -2.0FMC Corp FMC .66 .7 17 98.70 72.73 1546 89.55 -5.4FNBCp PA FNB .48 3.6 13 14.92 12.44 2333 13.30 -3.8FNB FL pfE FNBpE ... ... ... 31.65 27.64 1 28.25 -3.4FTFQAntiB BTAL ... ... ...q 20.45 18.31 2 19.90 +3.2FTFQMom MOM ... ... ...q 26.26 23.09 1 24.61 +2.4FTFQuSize SIZ ... ... ...q 21.94 19.25 20.05 +.4FTFQValu CHEP ... ... ...q 27.13 22.52 22.73 -12.8FTFQHgDiv DIVA 1.08e 2.8 ...q 25.68 23.17 6 24.17 -2.7FqfOAsiaDv OASI .43e ... ...q 32.18 27.53 28.47 -5.1FqfOEurDiv OEUR .15e ... ...q 26.90 23.41 23.50 -7.7FQFO USDv OUSA .20e ... ... 33.39 29.40 30.51 -4.4FS Invest FSIC .76 10.5 9 8.75 6.95 2219 7.25 -1.4FTE Net n FTNW ... ... ... 26.25 9.66 100 11.27 -31.7FTI Cnslt FCN ... ... 32 81.91 34.43 234 74.10 +72.5FTS Intl n FTSI ... ... ... 22.60 9.38 735 11.81 -39.8Fabrinet FN ... ... 19 48.97 24.02 482 45.76 +59.4FactsetR FDS 2.56 1.1 28 237.29 160.79 234 233.27 +21.0FairIsaac FICO .08 ... 59 241.10 131.52 218 229.72 +49.9FairmSant FMSA ... ... 35 6.39 3.40 5.63 +7.6FangHldg SFUN .20e 7.7 1 5.69 2.42 1584 2.60 -53.4FarPtAc un FPAC/U ... ... ... 10.45 10.06 2 10.20 +.4Farmland FPI .20m 3.0 61 9.68 5.15 178 6.68 -23.0Farmln pfB FPIpB 1.50 6.7 ... 27.96 17.30 16 22.55 -12.5FedExCp FDX 2.60 1.1 11 274.66 214.11 2342 246.81 -1.1FedAgric AGM 2.32 3.0 ... 99.11 65.24 29 78.56 +.4FdAgricA AGM/A 2.32 3.2 22 87.76 66.62 1 73.58 +1.1FAgMt pfA AGMpA 1.47 5.8 ... 26.25 24.75 2 25.50 +1.5FAgMt pfB AGMpB 1.72 6.5 ... 27.49 25.52 26.40 +.2FAgMt pfC AGMpC 1.50 5.8 ... 28.75 25.68 14 26.00 -6.5FedRlty FRT 4.08f 3.2 22 134.52 106.41 517 127.87 -3.7FedRlt pfC FRTpC 1.25 5.7 ... 25.48 21.32 27 22.10 -12.2FedSignl FSS .28 1.0 26 28.32 18.37 148 26.78 +33.3FedInvst FII 1.08 4.3 9 36.76 22.06 1164 25.16 -30.3tFedPMu FMN .88 6.9 ...q 14.96 12.92 16 12.85 -8.5Ferrari n RACE ... ... ... 149.85 103.65 640 137.29 +31.0Ferrellgs FGP .40 14.0 ...dd 5.67 2.70 185 2.85 -33.4Ferro FOE ... ... 19 25.50 20.07 245 23.50 -.4FiatChrys FCAU ... ... ... 24.95 15.33 5165 18.34 +2.8FibriaCelu FBR .09e .5 ... 22.05 12.20 331 18.33 +24.7FidCorpBd FCOR 1.58 3.3 ...q 51.09 46.30 5 48.39 -5.0FidLtdTm FLTB .98 2.0 ...q 50.65 49.11 15 49.27 -1.7FidTotBd FBND 1.20e 2.5 ...q 50.55 48.42 65 48.60 -3.3sFidCnsDis FDIS .40e .9 ...q 45.60 35.36 122 45.63 +16.6FidCnsStpl FSTA .87e 2.6 ... 35.47 29.50 55 33.37 -2.7FidEnergy FENY .53e 2.5 ...q 22.21 17.78 119 21.04 +4.9FidFinan FNCL .60e 1.4 ...q 43.90 36.43 236 42.27 +3.7sFidHlthCre FHLC .70e 1.5 ...q 46.30 38.45 189 46.46 +16.2FidIndls FIDU .56e 1.4 ...q 41.28 35.55 54 40.96 +5.8sFid Val n FVAL ... ... ... 35.18 29.95 28 35.44 +7.9sFid Qual n FQAL ... ... ... 34.84 29.56 14 34.96 +10.0FidInfoTch FTEC .42e .7 ...q 60.90 44.87 303 60.01 +20.1Fid Moment FDMO ... ... ... 35.48 28.44 23 35.22 +12.6sFid LowVol FDLO ... ... ... 33.85 28.39 19 33.98 +11.0sFid RisR n FDRR ... ... ... 32.71 28.85 139 32.73 +6.8sFid CoreD n FDVV ... ... ... 31.12 26.84 74 31.10 +8.4FidMsciRE FREL .86e 3.4 ...q 25.45 21.73 102 24.93 +.9FidUtils FUTY 1.21e 3.4 ...q 37.01 30.99 94 35.20 +2.0FidTelecm FCOM .76e 2.4 ...q 33.40 27.59 42 31.55 +2.1FidelMatls FMAT .53e 1.5 ...q 37.11 31.85 53 35.16 +.4FidlNatFn FNF 1.28f 3.3 16 42.52 33.71 1084 39.32 +.2FidNatInfo FIS 1.28 1.2 20 110.50 89.31 1048 109.79 +16.7FidClayOp FMO 1.72f 14.2 ...q 15.43 10.27 96 12.12 -7.8Fieldpt wt FPP/WS ... ... ... .09 .00 .00 FifthStF 24 FSCE 1.47 5.8 ... 25.44 25.04 25.15 58.com WUBA ... ... 89 89.90 56.70 779 75.37 +5.3FstAccept FAC ... ... ...dd 1.50 .78 .81 -31.9FstAFin n FAF 1.52 2.9 21 62.71 48.81 1021 52.71 -5.9FtBcp pfA FBPpA ... ... ... 12.30 FtBcp pfB FBPpB ... ... ... 12.00 FtBcp pfC FBPpC ... ... ... 12.07 FtBcp pfD FBPpD ... ... ... 12.69 FtBcp pfE FBPpE ... ... ... 12.03 sFstBcpPR FBP ... ... 30 9.14 4.48 10776 9.04 +77.3FstCash FCFS .88 1.1 31 95.40 59.35 178 82.00 +21.6FstCwlth FCF .36 2.2 20 17.91 13.00 368 16.54 +15.5FstData n FDC ... ... 13 26.62 14.73 4830 25.41 +52.1FstHorizon FHN .48 2.6 16 20.86 16.51 2153 18.24 -8.8FstHrz pfA FHNpA 1.55 6.1 ... 25.85 24.77 1 25.42 +.9FstInRT FR .87 2.7 21 34.04 27.61 822 31.90 +1.4FMajSilv g AG ... ... ...dd 8.48 4.93 3409 5.73 -15.0FstRepBk FRC .72 .7 21 106.75 84.56 812 100.79 +16.3FstRep pfB FRCpB 1.55 6.0 ... 25.63 FstRep pfD FRCpD 1.38 5.5 ... 25.84 24.16 10 24.78 -2.9FstRep pfE FRCpE 1.75 6.9 ... 26.93 25.25 9 25.42 -2.7FstRep pfF FRCpF 1.43 5.7 ... 26.90 24.65 10 24.88 -3.5FtRepB pfH FRCpH 1.28 5.2 ... 25.97 23.30 23 24.51 -3.5FtRpBk pfG FRCpG ... ... ... 26.75 24.09 12 24.57 -5.0FtTr 22 n FIV ... ... ... 9.73 9.02 64 9.30 +1.9FtTrGlob FAM .90 9.5 ...q 11.94 9.30 27 9.52 -17.8FT MCGr FNY .15e .3 ...q 47.20 35.61 18 46.32 +18.2FT MCVal FNK .40e 1.1 ...q 37.99 33.31 1 37.65 +3.8FT Austrla FAUS .80e 2.5 ...q 34.27 31.02 32.17 -5.4FT SCGr FYC .04e .1 ...q 53.19 39.36 41 52.50 +23.5FT SCVal FYT .26e .7 ...q 40.30 33.92 3 39.59 +7.4sFT MegaCp FMK .44e 1.2 ...q 37.07 31.43 2 37.22 +11.1FTEurSelDv FDD 1.09e 8.2 ...q 14.79 12.78 100 13.28 -3.3FTDJMic FDM .49e .9 ...q 53.34 44.07 14 51.92 +9.4FT DynEq FDEU 1.45 9.2 ...q 20.20 15.21 83 15.70 -16.1sFtTEqCom ERM ... ... ... 23.64 20.88 12 23.74 +6.2sFtT EqTact TERM ... ... ... 23.62 19.41 11 23.72 +6.1FT PfdSec FPE 1.02e 5.3 ...q 20.20 18.97 585 19.12 -4.4FT HeitGl PRME ... ... ... 21.67 17.96 0 21.04 +5.5FT EM Sl n RNEM ... ... ... 59.26 47.26 0 48.98 -10.1FT LgShEq FTLS .16e .4 ...q 41.72 36.61 5 40.64 +3.4FT PfInc n FPEI ... ... ... 21.03 18.24 26 19.16 -4.9FT VolIn n HDMV ... ... ... 36.34 32.51 4 33.84 -1.4FT VolD n HUSV ... ... ... 24.29 21.53 25 24.24 +5.5FTEgyInco FEN 2.32 10.4 ...q 28.00 21.34 85 22.33 -15.8FTEnInfra FIF 1.32a 8.2 ...q 19.19 14.57 36 16.14 -9.4FtTrEnEq FFA .96 5.8 ...q 16.73 14.32 36 16.53 +2.1FTArcaBio FBT ... ... ...q 157.87 117.85 73 154.40 +23.9FTDJInet FDN ... ... ...q 147.73 98.97 460 141.91 +29.1FtTVixTail VIXH ... ... ... 26.06 FT RNG FCG .22e 1.0 ...q 24.67 19.20 133 22.47 -1.4FT ConDis FXD .30e .7 ...q 45.57 37.70 22 43.92 +4.3FT ConStap FXG .75e 1.6 ...q 51.57 44.32 13 48.02 -1.3FT Engy FXN .33e 1.9 ...q 17.75 12.83 191 17.15 +10.8FT Fincl FXO .65e 2.0 ...q 32.97 29.02 116 32.82 +4.8FT HlthCr FXH ... ... ...q 83.96 65.80 72 83.09 +19.0FT IndPrd FXR .16e .4 ...q 43.22 36.31 50 43.04 +6.0FT Matls FXZ .37e .9 ...q 46.43 39.61 51 42.80 -2.4FT Tech FXL .13e .2 ...q 64.83 46.66 147 63.35 +23.4FT Utils FXU .67e 2.4 ...q 28.24 23.46 46 27.75 +6.6FTDJGlDiv FGD 1.42e 5.6 ...q 28.07 24.45 53 25.49 -3.2FT GlbRE FFR .75e 1.6 ... 47.19 41.42 2 45.55 +.1FT NAEngy EMLP .93e 3.9 ...q 25.36 21.43 475 23.84 -2.9FT HiLgSh FSD 1.20 8.1 ...q 17.20 14.35 106 14.81 -9.9FT USIPO FPX .32e .4 ...q 75.99 62.79 36 74.99 +9.9FTChnd FNI .19e .5 ...q 43.90 33.97 26 35.17 -11.2sFT Dow30 n EDOW ... ... ... 23.63 19.75 2 23.77 +7.4FT EngCn FLM .58e 1.0 ...q 63.91 53.61 11 57.29 -3.8FT WindEn FAN .46e 3.3 ...q 13.84 12.41 13.81 +4.2FT Wtr FIW .21e .4 ...q 51.69 44.21 10 51.62 +6.0FT RNG rs FCG/WI ... ... ...q FT IntPfd FPF 1.95 9.0 ...q 25.10 21.40 162 21.57 -11.5sFT LCCore FEX .58e .9 ...q 63.01 53.99 62 63.04 +7.7FT LCGr FTC .24e .3 ...q 70.74 56.19 31 70.33 +14.9FT LCVal FTA .82e 1.5 ...q 57.69 50.38 40 55.30 +1.2FT MLP&E FEI 1.42 11.4 ...q 16.50 11.68 324 12.41 -20.1FT MCCore FNX .51e .7 ...q 73.11 60.50 32 72.44 +10.2FTMstrDv FDL .79e 2.6 ...q 31.14 27.37 308 30.01 -.3FTFutStrt FMF ... ... ... 51.53 37.80 1 49.49 +3.9FstTrMtg FMY 1.02 7.6 ...q 14.48 13.20 1 13.42 -5.7FT MultCG FAD .20e .3 ...q 77.78 60.05 7 76.89 +17.1FT MultCV FAB .45e .8 ...q 59.34 52.58 3 58.66 +3.0FT MLPEn FPL 1.26 13.0 ...q 13.49 9.57 329 9.71 -18.2FT REIT FRI .39e 1.7 ...q 24.38 20.20 15 23.59 +1.3FT SCCore FYX .38e .5 ...q 70.45 56.38 36 69.80 +14.1FTSpecFin FGB .70 11.1 ...q 7.00 5.65 39 6.33 +3.1FTStrHi2 FHY 1.32 11.1 ...q 13.88 11.83 11.90 -7.0FTrVL100 FVL .05e .2 ...q 25.04 21.78 3 23.75 +1.6FTrVLDv FVD .57e 1.8 ...q 32.16 28.89 391 32.09 +4.0FT EmOp FEO 1.40 10.6 ...q 17.42 12.40 47 13.26 -18.7FTrSenFlt FCT .72 5.7 ...q 13.53 12.41 50 12.67 -1.3FirstEngy FE 1.44 3.9 8 38.37 29.34 4265 36.86 +20.4Fitbit n FIT ... ... ...dd 7.79 4.51 6182 6.08 +6.5500.com WBAI ... ... 49 23.22 9.05 13 11.37 +12.5FvPntHld n FPH ... ... ... 15.04 10.00 48 10.09 -28.4FlagstarB FBC ... ... 24 40.06 30.82 214 32.44 -13.3F&C DynPf DFP 1.92 8.0 ...q 28.36 22.78 43 24.09 -9.7FlrtyPfdInc PFD 1.08 8.0 ...q 16.34 13.19 23 13.42 -10.4FlrtyPfdOp PFO .88 7.5 ...q 12.32 10.60 57 11.64 -1.4FlrtyPfdSc FFC 1.63 8.8 ...q 21.56 18.26 90 18.50 -9.6tFlrtyTotR FLC 1.63 8.6 ...q 22.00 19.02 52 18.96 -12.3Flanign BDL .25f .9 15 29.00 20.20 7 27.10 +14.9Fleetcor FLT ... ... 28 225.92 145.27 345 222.18 +15.5sFlexUSTilt TILT 1.74e 1.4 ...q 121.11 103.87 8 121.21 +8.3FlxEmgTilt TLTE 1.26e 2.4 ...q 65.59 50.27 52 52.56 -12.0FlxUpstNR GUNR .67e 2.0 ...q 35.54 30.87 275 33.97 +2.0Flx3yrTips TDTT .39e 1.6 ...q 24.70 23.91 237 23.92 -1.8Flx5yrTips TDTF .54e 2.2 ...q 25.46 24.16 37 24.20 -3.0FlxCoreSl n BNDC ... ... ... 28.51 23.99 24.01 -4.2FlexEMTilt TLEH ... ... ...q 33.14 27.73 75 28.60 -7.3FlxDMTilt TLDH ... ... ...q 30.34 27.03 1 28.49 -2.3FlxGlbQRE GQRE 1.33e 2.1 ...q 64.31 57.24 13 62.67 -.2FlxGblInfr NFRA .95e 2.0 ...q 49.99 44.91 25 47.58 -2.4FlxDevTilt TLTD 1.88e 2.8 ...q 73.71 62.88 39 66.13 -4.5FlxIntDvDf IQDE 1.15e 4.9 ...q 27.04 22.37 7 23.30 -8.7FlxIntDvDy IQDY 1.02e 4.0 ...q 30.65 24.51 1 25.79 -9.8FlxIntlDiv IQDF 1.01e 4.1 ...q 28.63 23.35 85 24.42 -8.8sFlxQDvDef QDEF 1.19e 2.5 ...q 47.35 41.07 14 47.39 +7.4FlxQDvDyn QDYN 1.22e 2.7 ...q 47.20 41.06 0 45.89 +3.8FlxQualDv QDF 1.22e 2.5 ...q 47.98 41.91 70 47.93 +6.4FlxRdyAcc RAVI 1.23 1.6 ...q 75.93 67.87 8 75.52 +.1FlexSolu FSI ... ... ...dd 2.10 1.33 13 1.47 -19.2Flor&Dec n FND ... ... 37 58.28 33.61 753 35.72 -26.6Flotek FTK ... ... ...dd 6.77 1.94 796 2.45 -47.4FlowrsFds FLO .72 3.7 21 22.82 17.71 871 19.37 +.3Flowserve FLS .76 1.4 ...cc 56.86 37.71 1462 55.77 +32.4TigerM wt IDI/WS ... ... ... .07 Fluor FLR .84 1.4 43 62.09 40.11 770 59.00 +14.2FlyLeasing FLY 1.00 6.9 14 15.32 11.54 22 14.52 +12.5FEMSA FMX .74e .8 ... 101.12 80.86 242 97.56 +3.9FootLockr FL 1.38 2.9 27 59.40 28.42 2431 47.29 +.9FordM F .60a 6.1 5 13.48 9.22 45485 9.81 -21.5ForestCA FCE/A .72 2.9 20 25.86 19.24 2898 25.15 +4.4Forestar FOR ... ... 16 26.39 15.35 41 25.15 +14.3ForsightEn FELP .13 ... ...dd 4.73 3.28 15 3.98 -8.9Fortis n FTS 1.70 5.2 ... 38.24 30.88 323 32.58 -11.2Fortive n FTV .28 .3 ... 87.86 69.03 17937 87.37 +20.8FortTrInf n FTAI 1.32 7.1 ...dd 20.13 15.45 91 18.67 -6.3FortunaSlv FSM ... ... 19 6.08 4.03 1099 4.51 -13.6FBHmSec FBHS .80 1.5 19 73.62 52.52 1559 55.13 -19.4ForumEn FET ... ... ...dd 17.95 9.95 844 11.20 -28.0FoundBld n FBM ... ... ... 16.40 12.09 152 13.11 -11.4FourCorP s FCPT 1.10 4.2 20 27.48 21.28 279 25.98 +1.1FourSeEd n FEDU 3.32 73.8 5 10.45 3.66 4 4.50 -50.0FrancoN g FNV .96 1.5 60 86.06 58.26 780 64.61 -19.2FrankCov FC ... ... ...dd 31.20 18.00 17 23.45 +13.0sFrankFn n FSB .40p ... 20 40.90 30.80 81 41.10 +20.5FrankLibInt FLQH ... ... ... 28.16 23.58 0 25.21 -.5 FrankLibEm FLQE ... ... ... 35.59 29.04 7 30.30 -8.3FrankLibGl FLQD ... ... ... 30.47 26.92 2 28.36 -2.5FrankLbGlE FLQG ... ... ... 32.51 29.20 0 31.36 +2.6FrnL LoV n FLLV ... ... ... 33.24 28.32 0 33.18 +9.5FrnkLInvGr FLCO ... ... ... 24.88 23.48 0 23.51 -5.1FrnL IntO n FLIO ... ... ... 31.52 27.73 28.00 -4.8FrkL US Eq FLQL ... ... ... 31.52 26.53 3 31.44 +8.8FrankL Mun FLMB ... ... ... 25.38 24.26 24.26 -3.3FrnkL MunO FLMI ... ... ... 25.03 24.35 24.35 -2.4FrkL US Sm FLQS ... ... ... 30.76 24.96 0 30.10 +14.9FrkL USMid FLQM ... ... ... 29.28 25.35 29.06 +3.8FrankRes BEN .92 2.8 11 45.96 29.95 6591 32.92 -24.0FrkShDGv FTSD 1.55e ... ...q FrkStPrp FSP .36f 4.5 10 11.00 7.08 257 8.04 -25.1tFrkLtdDur FTF .74 7.1 ...q 12.13 10.85 627 10.52 -11.1FrkUnv FT .47 7.1 ...q 7.36 6.55 38 6.70 -6.6FranksIntl FI .30 3.6 ... 9.75 4.93 492 8.35 +25.6FrptMcM FCX .20 1.4 9 20.25 12.18 21783 14.39 -24.1FresenMd FMS .51e 1.0 ... 57.94 47.19 119 51.85 -1.3FDelMnt FDP .60 1.7 15 52.43 34.29 91 35.51 -25.5FriedmInd FRD .24f 2.6 ...dd 11.47 5.15 49 9.20 +62.0Frontlne rs FRO .60e ... ...dd 6.43 3.79 168 5.35 +16.6FullerHB FUL .62f 1.1 25 59.58 46.62 478 58.46 +8.5FutureFuel FF .24a 1.4 22 18.97 11.32 72 17.66 +25.3G -GAMCO s GBL .08 .3 ... 30.94 23.42 11 26.00 -12.3GATX GATX 1.76f 2.1 17 91.12 56.00 206 85.64 +37.8GATX 66 GMTA ... ... ... 27.00 22.81 5 25.11 -4.4GCP ApT n GCP ... ... 55 34.79 23.85 469 26.25 -17.7GDL Fund GDL .64 7.0 ...q 10.30 9.02 46 9.16 -5.9GDLFd pfB GDLpB 1.50 3.0 ... 50.80 49.99 50.06 -.5GGP Inc pfA GGPpA 1.59 6.5 ... 25.68 23.55 24.39 -3.4GMAC CpT ALLYpA 2.03 7.8 ... 26.87 25.46 177 26.05 +.4GMS Inc n GMS ... ... 17 39.98 22.92 455 24.75 -34.2GNC GNC .80 21.1 3 10.44 2.71 1262 3.79 +2.7GP Strat GPX ... ... 24 31.25 17.15 34 18.55 -20.0GTT Comm GTT ... ... ...dd 62.32 30.65 572 45.15 -3.8GabCvInc GCV .48 8.4 ...q 6.95 5.50 25 5.70 -3.4GabCv pfB GCVpB 1.50 5.8 ... 26.97 25.49 0 25.80 -2.6GabDvInc GDV 1.32 5.5 ...q 24.97 21.44 92 24.19 +3.3GabDiv pfA GDVpA 1.47 5.8 ... 27.49 25.26 8 25.50 -2.4GabDiv pfD GDVpD 1.50 5.9 ... 27.31 25.36 0 25.59 -2.9GabDiv pfG GDVpG 1.31 5.3 ... 25.69 24.10 7 24.89 -1.8GabelliET GAB .60 9.1 ...q 6.65 5.87 526 6.58 +6.3GabllE pfD GABpD 1.47 5.8 ... 26.70 25.32 3 25.41 -2.6GabllE pfG GABpG 1.25 5.3 ... 25.23 23.45 6 23.77 -3.7Gabeli pfJ GABpJ ... ... ... 26.72 24.42 3 24.99 -2.2GabEq pfH GABpH 1.25 5.1 ... 25.25 22.50 5 24.33 -3.2GabGSmM GGZ ... ... ... 13.61 11.73 5 12.36 -3.0GabGSm pfA GGZpA 1.36 5.4 ... 27.63 24.16 1 24.97 -2.1GabGUtil GLU 1.20 6.1 ...q 21.96 18.00 6 19.73 -7.4GabGUtil pf GLUpA 3.00 6.4 ... 55.40 43.66 47.00 -6.4GabGoAn n GGO ... ... ... 24.74 16.28 18.50 +2.5GabGo pfA GGOpA ... ... ... 45.00 41.73 41.73 -3.0sGabHlthW GRX .52 4.7 ...q 11.02 9.12 59 11.05 +7.1GabHW rt GRXr ... ... ... .40 GabHlt pfA GRXpA 1.44 5.7 ... 26.48 25.02 2 25.18 -2.5GabHlt pfB GRXpB 1.47 5.7 ... 27.22 25.49 3 25.73 -2.3GabMultT GGT .88e 9.6 ...q 10.09 8.42 50 9.16 -.4GabMT pfB GGTpB 1.50 5.8 ... 27.00 25.26 25.72 -2.1GabMul pfE GGTpE ... ... ... 25.30 22.97 1 23.65 -5.8GabUtil GUT .60 10.3 ...q 7.20 5.68 81 5.84 -17.7GabUt pfA GUTpA 1.41 5.6 ... 26.50 24.89 0 25.40 -.8GabUtil pfC GUTpC ... ... ... 26.03 24.54 3 24.99 -1.8Gasa rs GFA ... ... ... 12.99 5.12 25 5.35 -57.6Gain Cap GCAP .24 3.6 11 13.26 6.04 143 6.66 -33.4sGallaghr AJG 1.64 2.2 29 76.05 60.13 778 76.13 +20.3GamGldNR GGN .84 17.9 ...q 5.72 4.54 678 4.69 -10.0GamGld pfB GGNpB 1.25 5.5 ... 25.05 22.50 4 22.78 -8.2GamNRG&I GNT .84 14.6 ...q 7.15 5.64 77 5.77 -14.0GamNR pfA GNTpA 1.30 5.6 ... 26.27 22.77 6 23.40 -6.4GameStop GME 1.52 9.2 ...dd 20.97 12.20 1604 16.49 -8.1Gannett n GCI .64 6.1 ...cc 12.38 7.94 1019 10.43 -10.0Gap GPS .97 3.5 12 35.68 25.36 3783 27.48 -18.8GardDnv n GDI ... ... ... 38.00 24.35 1087 29.38 -13.4Gartner IT ... ... 48 159.17 111.57 403 156.91 +27.4GasLogPt GLOP 2.09f 8.4 12 25.60 21.85 54 25.00 +1.0GasLPt pfA GLOPpA ... ... ... 27.24 25.30 71 25.78 -1.2GasLog GLOG .56 2.8 37 22.55 15.75 300 19.85 -10.8GasLog pfA GLOGpA 2.19 8.3 ... 27.63 25.20 3 26.39 -.8Gastar pfA GSTpA 2.16 71.8 ... 19.10 2.35 3.01 -83.2Gastar pfB GSTpB 2.69 89.7 ... 21.88 2.34 3.00 -84.1sGatesInd n GTES ... ... 36 19.75 14.60 399 19.67 +8.8GazitGlobe GZT .37e 4.0 9 11.00 8.78 5 9.40 -10.7GeeGroup JOB ... ... ...dd 3.68 2.00 3 2.59 -6.8GencoSh rs GNK ... ... ...dd 20.07 9.75 184 13.72 +3.0Generac GNRC ... ... 21 60.70 42.96 350 58.02 +17.2sGAInv GAM 1.15e .9 ...q 37.02 32.20 46 37.09 +7.8GAInv pfB GAMpB 1.49 5.8 ... 27.09 25.55 3 25.84 -2.8GenDynam GD 3.72 1.8 21 230.00 184.21 1341 202.86 -.3GenElec GE .48 3.9 ...dd 25.21 11.94 88208 12.46 -28.7GECap5-53 GEK 1.18 4.8 ... 25.57 22.61 24.50 -1.8GECap 1-53 GEH 1.22 4.9 ... 25.59 22.60 25.05 GEC 10-52 GEB 1.22 4.9 ... 25.40 22.48 25.10 +.8GenMills GIS 1.96 4.4 10 60.69 41.01 6019 44.37 -25.2GenMoly GMO ... ... ...dd .46 .28 72 .36 +9.4GenMotors GM 1.52 4.2 ...dd 46.76 33.44 11312 36.08 -12.0GMot wtB GM/WSB ... ... ... 28.76 20.62 25.44 +8.7Gensco GCO ... ... ...dd 51.85 22.55 435 47.00 +44.6sGenesWyo GWR ... ... 30 90.66 67.61 526 91.01 +15.6GenesisEn GEL 2.88f 11.9 ...cc 27.27 18.42 500 24.16 +8.1GenesisHlt GEN .24 17.0 ...dd 2.86 .60 163 1.41 +84.8GenieEn n GNE .30 5.4 ... 7.17 3.82 33 5.53 +26.8GenieE pfA GNEpA .64 8.3 ... 7.86 6.85 1 7.65 +4.2Genpact G .30 ... 20 34.79 28.04 904 30.64 -3.5GenuPrt GPC 2.88 2.8 22 107.75 84.71 553 101.51 +6.8Genworth GNW ... ... 3 4.92 2.66 3972 4.42 +42.1GeoGrp s GEO 1.88 7.4 15 28.06 19.05 551 25.43 +7.8GeoPark GPRK ... ... ... 21.88 8.02 159 18.80 +89.7GaPw 77 n GPJA ... ... ... 26.14 23.01 17 24.23 -5.4Gerdau GGB .02e .5 ... 5.32 2.89 7908 4.15 +11.6GerNew GF 1.23e .4 ...q 21.49 17.79 10 18.71 -3.8GettyRlty GTY 1.28 4.5 15 29.89 22.68 91 28.49 +4.9GigCapit n GIG ... ... ... 10.22 9.60 1 9.90 +2.7GigCapit rt GIGr ... ... ... GigCapit wt GIG/WS ... ... ... Gildan s GIL .45 1.5 17 34.19 25.33 393 30.20 -6.5Glatfelter GLT .52 2.6 15 23.85 15.30 116 19.73 -7.4Glaukos n GKOS ... ... ... 70.91 23.08 314 60.45 +135.7GlaxoSKln GSK 2.89e 7.2 ... 42.36 34.52 1985 39.87 +12.4GblBrCopp BRSS .36f 1.0 17 39.05 27.50 41 36.70 +10.9GlbMed n GMRE .20p ... ...cc 10.05 6.34 100 9.42 +14.9GlMed pfA GMREpA 1.88 7.5 ... 25.87 23.50 25.21 -.4GlobNetL n GNL .94 4.5 34 22.53 15.55 447 20.78 +1.0GlNetL pfA GNLpA 1.81 7.2 ... 25.97 24.06 4 25.10 -2.2GlobPtrs GLP 1.90f 10.3 ...dd 21.05 15.17 108 18.45 +10.5GlobPay s GPN .04 ... 43 129.25 92.97 923 127.15 +26.8GlbShipLs GSL .40 39.2 ...dd 1.94 .98 192 1.02 -12.1GlbShip pfB GSLpB 2.19 8.7 ... 25.36 21.29 13 25.04 +4.7GlbXNordic GXF .83e 3.6 ...q 24.68 21.25 2 22.93 +1.0GbXSpDvE SDEM .63e ... ...q 17.90 13.14 12 13.74 -15.6GbXUSRota SCTO .12p ... ...q 28.03 24.74 27.34 +3.9GblXEffic EFFE .16p ... ...q 27.69 25.00 26.84 +.8GblXPortgl PGAL .36e 2.9 ...q 13.33 11.54 12 12.39 +4.2GblXColum GXG .41e 4.1 ...q 11.51 9.27 82 9.93 -.9GblXEmFtr EMFM .40e 1.9 ...q 26.16 20.50 2 21.56 -10.1GbXMLP&E MLPX .60 4.4 ...q 14.60 11.36 141 13.55 -.3GblXChMat CHIM .24e 1.4 ...q 24.12 16.37 17.47 -16.3GblXArg ARGT .09e .3 ...q 38.46 24.56 321 27.63 -21.8GblXSDvUS DIV 1.93 7.6 ...q 25.98 23.43 47 25.42 -.7GXSupInPf SPFF .99 8.3 ...q 12.75 11.65 78 11.94 -1.8sGblXGuru GURU .28e .9 ...q 32.95 27.81 3 32.87 +10.7GbXGreece GREK .13e 1.6 ...q 11.56 8.11 385 8.32 -19.1GblXChCon CHIQ .12e .8 ...q 19.98 14.17 33 15.45 -17.2GblX MLP MLPA .90e 9.2 ...q 10.88 8.14 354 9.74 -1.2GblXFertil SOIL .25e 2.3 ...q 11.01 9.61 11 10.93 +3.8GblXChiEn CHIE .41e 3.2 ...q 13.77 10.98 13.00 +14.5GblXSupDv SDIV 1.42e 6.7 ... 22.60 20.09 234 20.43 -6.2GlbXChiFn CHIX .34e 2.0 ...q 21.04 15.69 7 16.86 -6.3GbXSEAsia ASEA .42e 2.6 ...q 18.44 15.14 51 16.24 -4.5GblXPakist PAK ... ... ...q 15.14 10.21 24 10.67 -13.8GblXChiInd CHII .35e 2.5 ...q 16.58 12.94 14.11 -7.6sGblXNorway NORW .83e 5.6 ...q 14.95 12.71 44 14.90 +13.4sGblXScUS n SCIU ... ... ...q 33.34 29.20 110 33.40 +8.0GblXScEu n SCID ... ... ...q 29.75 26.35 1 27.69 -.1GblXScAs n SCIX ... ... ...q 27.08 24.26 0 25.06 -3.2GblXScJp n SCIJ ... ... ... 33.72 28.93 2 30.56 -3.6GblX Icon ef LOGO ... ... ... 16.00 GbX US pf n PFFD ... ... ... 26.22 23.70 37 24.20 -2.7GbXNigeria NGE .31e 1.8 ...q 27.10 16.60 8 17.50 -19.4GbX US Inf PAVE ... ... ... 17.80 14.84 37 17.58 +4.8GblFound n BOSS ... ... ... 21.00 16.08 2 20.55 +18.6GlbXCop rs COPX .43e 1.9 ...q 29.34 19.85 19 22.30 -18.5GlbXSilv rs SIL ... ... ...q 34.71 22.70 108 25.03 -23.3GlbXLith rs LIT ... ... ...q 41.21 30.72 284 33.32 -14.0GbX Gold rs GOEX ... ... ...q 24.36 17.51 2 19.26 -17.4GbXUran rs URA ... ... ...q 16.36 11.81 395 12.91 -14.2GlblScape GSB .06 1.5 22 4.35 3.20 83 3.92 +10.4Globalstar GSAT ... ... ...dd 1.89 .40 2994 .53 -59.5GlobantSA GLOB ... ... 60 66.41 34.82 213 58.64 +26.2GlobusMed GMED ... ... 44 57.55 28.36 373 52.70 +28.2Glowpoint GLOW ... ... ...dd .65 .15 136 .18 -50.0GoDaddy n GDDY ... ... ...cc 84.67 42.54 1792 81.58 +62.3GolLinhs s GOL ... ... ... 14.48 4.43 865 5.44 -37.9GoldFLtd GFI .02e .8 ... 4.54 2.20 3516 2.50 -41.9GoldResrc GORO .02 .4 65 7.33 3.52 316 5.17 +17.5GoldStdV g GSV ... ... ... 2.01 1.15 569 1.81 +3.4Goldcrp g GG .24 2.2 15 15.55 9.89 6871 10.77 -15.7GoldenMin AUMN ... ... ... .53 .21 171 .25 -43.3GoldStr g GSS ... ... 7 .92 .56 777 .77 -13.9GldFld GV ... ... 12 6.38 3.60 64 4.45 -9.2GoldS pfJ GSpJ 1.38 5.4 ... 27.74 25.36 74 25.57 -3.5GS BDC n GSBD 1.80 8.0 12 23.10 18.78 137 22.37 +.9GS ActbtInt GSIE ... ... ...q 32.48 28.41 82 29.88 -.4GS ActEM GEM ... ... ...q 39.44 31.06 64 32.78 -8.5GS ActEur GSEU .60e ... ... 33.94 29.73 2 31.19 -1.6GS ActJpn GSIY ... ... ... 36.02 31.09 1 33.97 +1.0sGS US LgC GSEW ... ... ... 46.73 40.59 4 46.83 +7.7GS HYBd n GHYB ... ... ... 50.32 48.01 1 48.73 -1.6GS CpBd n GIGB ... ... ... 50.30 47.71 22 47.99 -4.4sGS ActLgC GSLC ... ... ...q 58.99 49.26 117 59.25 +11.0GS 0-1Yr n GBIL ... ... ... 105.09 99.91 59 100.11 +.1sGS Indus n GVIP ... ... ... 58.63 50.14 3 58.76 +11.0GS SCap n GSSC ... ... ... 49.66 40.68 1 48.73 +12.5GSCI37 GSC ... ... ...q 28.00 17.55 26.88 +12.1GoldmanS GS 3.20f 1.3 19 275.31 218.89 2498 237.40 -6.8GoldS pfK GSpK 1.59 5.9 ... 29.55 26.63 29 26.78 -6.2GoldS pfN GSpN ... ... ... 28.34 25.95 70 26.05 -6.4GoldS pfB GSpB 1.55 5.8 ... 27.40 25.20 35 26.65 +3.0GoldS pfC GSpC 1.02 4.4 ... 25.27 21.52 11 23.41 +2.9GoldS pfA GSpA .96 4.2 ... 23.97 21.25 55 22.72 +.8GoldS pfD GSpD 1.02 4.5 ... 23.52 21.46 99 22.68 +.4GS MLPEn GER .64 9.8 ...q 7.29 5.25 238 6.50 +5.7GS MLPInc GMZ 1.38 14.9 ... 10.33 7.55 164 9.29 +3.9GoodrPet n GDP ... ... ... 15.75 8.93 29 13.99 +28.2GormanR GRC .50 1.3 33 38.07 26.53 60 37.64 +20.6vjGrace GRA .96 1.3 22 77.37 58.48 442 73.92 +5.4Graco s GGG .53 1.1 15 49.69 39.93 614 47.43 +4.9GrahamCp GHM .40f 1.4 20 28.98 17.97 16 28.09 +34.2GrahamH s GHC 5.32 .9 22 625.45 536.90 12 587.80 +5.3 Graingr GWW 5.44 1.5 25 372.06 166.46 464 355.02 +50.3Grmrcy pfA GPTpA 1.78 7.1 ... 27.76 24.41 22 24.99 -7.2GrmPrTr rs GPT 1.50 5.5 ... 31.26 21.12 1208 27.42 +2.9GranTrra g GTE ... ... ...dd 3.61 1.98 761 3.40 +25.9GranaMon GRAM .25e 9.1 ... 5.15 2.25 20 2.76 -3.2GraniteC GVA .52 1.1 32 68.58 40.76 562 46.37 -26.9GranitPnt n GPMT 1.60f 8.4 58 19.33 16.15 304 19.00 +7.1GraniteRE GRP/U 2.30 ... ... 44.24 36.24 10 43.51 +11.3Gran Gld n BAR ... ... ... 136.05 117.15 16 120.52 -7.5GranCom n COMB ... ... ... 27.39 24.54 44 25.16 -3.9GranSP n COMG ... ... ... 32.29 24.96 0 29.83 +7.7GrphTInt n EAF .15e .7 ... 24.36 14.44 2761 20.14 +29.9GraphPkg GPK .30 2.0 15 16.74 13.09 1824 14.78 -4.3GrayTelev GTN ... ... 13 17.80 10.70 367 17.35 +3.6GrayTvA GTN/A ... ... 24 16.00 9.50 0 15.75 +9.8GrtAjax n AJX 1.20 8.9 9 14.69 12.27 26 13.54 -2.0GrtAjx24 n AJXA ... ... ... 26.37 24.54 0 25.65 +1.1GrtBasG g GBG ... ... ... .09 GtPanSilv g GPL ... ... ... 1.45 .78 447 1.00 -22.5GrtWstBcp GWB 1.00 2.3 17 46.03 36.22 281 44.33 +11.4GreenDot GDOT ... ... 42 91.51 47.29 387 87.64 +45.4GreenTrH n GHG ... ... ... 25.10 10.27 93 13.50 +4.2GreenbCos GBX .92f 1.5 13 60.90 42.45 345 59.95 +12.5Greenhill GHL .20 .7 ...dd 33.45 14.05 286 27.40 +40.5Greif A GEF 1.76f 3.0 17 65.60 47.97 108 58.82 -2.9Greif B GEF/B 2.64e 4.2 14 71.95 52.50 24 63.50 -8.4Griffon GFF .28f 1.6 18 24.50 16.80 120 17.60 -13.5Group1 GPI 1.00 1.4 10 84.47 59.72 490 73.50 +3.6GrubHub GRUB ... ... ...cc 149.35 49.60 1148 137.21 +91.1GAeroPac PAC 3.21e 2.0 ... 111.60 82.19 48 106.54 +3.7GpoASur ASR 3.31e ... ... 212.70 152.41 24 204.88 +12.3GpoAvalAc AVAL .40 5.2 ... 9.51 7.40 96 7.62 -10.4GpFnSnMx BSMX .30e 4.2 ... 10.22 6.99 7.19 -1.6GpoRadio RC ... ... ... 11.53 GpoSimec SIM ... ... ... 11.64 8.20 2 8.97 -4.1GpSuprvi n SUPV ... ... ... 33.85 4.91 4575 9.00 -69.3GpTelevisa TV ... ... ... 25.31 14.20 748 18.68 +.1GuangRy GSH .63e 2.8 ... 37.43 20.59 10 22.30 -33.2Guess GES .90 4.0 ...cc 26.95 14.17 535 22.74 +34.7GuggBAB GBAB 1.66 7.7 ...q 23.12 20.97 29 21.55 -5.2Gug 27Cp n BSCR ... ... ... 20.12 19.11 19.23 -3.8Gug 25Cp n BSJP ... ... ... 25.23 23.92 24.07 -3.2GugCrdAllo GGM 2.18 9.9 ...q 23.88 21.08 19 21.87 -.3GuggChina YAO .54e 1.5 ...q 39.91 32.89 35.63 +2.0GugSPEW RSP 1.31e 1.3 ...q 107.44 94.13 98.14 -2.9GugRus50 XLG 3.03e 1.6 ...q 204.48 175.79 184.20 -3.1GugSPVal RPV 1.18e 1.8 ...q 71.34 60.15 64.18 -3.2GugSPGth RPG .59e .5 ...q 117.34 97.79 109.46 +4.4Gug LCap n GMFL ... ... ... 28.81 24.84 27.33 +.6GugS&P100 OEW ... ... ... 35.08 29.88 31.88 -2.9GuEqWREst EWRE .27e ... ...q 28.67 23.75 26.03 -6.2GugMCVal RFV .86e 1.3 ...q 73.80 62.54 65.19 -6.6GugEMk EW EWEM .56e 1.6 ...q 37.81 32.75 35.51 +2.2GugMC400E EWMC ... ... ... 67.95 59.65 62.70 -2.5GugSC600E EWSC ... ... ... 58.12 50.12 53.61 -1.5GugMCGth RFG .75e .5 ...q 167.46 141.45 155.08 +.6GugSCVal RZV .67e .9 ...q 76.68 66.08 70.78 -3.2GugTotRet GTO ... ... ... 53.54 50.85 52.26 -1.0GugUtil RYU 2.62e 3.2 ...q 91.25 77.44 82.64 -3.6Gug US Lg OVLC ... ... ... 31.49 28.98 29.51 -4.0GugSCGth RZG .56e .5 ...q 122.75 105.15 114.05 -.4GugTech RYT 1.09e .7 ...q 163.73 131.71 147.21 +3.0RydxMatls RTM 1.19e 1.1 ...q 118.47 102.08 105.06 -6.8GugIndls RGI .84e .7 ...q 127.94 109.32 118.81 -1.5GugHlthC RYH .75e .4 ...q 199.28 172.47 179.20 -.2GugFncl RYF .93e 2.1 ...q 47.40 39.49 43.81 -.7GugEngy RYE .79e 1.5 ...q 63.47 50.53 53.97 -7.4GugConStp RHS 2.05e 1.6 ...q 138.61 119.71 126.70 -5.2GugCnsDis RCD 1.12e 1.1 ...q 108.68 90.17 97.66 -2.4GugEnhEq GPM .96 10.9 ...q 9.42 7.72 102 8.84 -.7GugChinTc CQQQ .60e 1.0 ...q 67.24 55.05 58.81 -3.0GugWater CGW .48e 1.4 ...q 36.40 32.25 33.82 -4.8GugCdnEn ENY .49e 5.9 ...q 8.98 7.25 8.31 -1.0GugSPHiInf GHII 1.03e 3.9 ...q 29.49 24.90 26.31 -4.6GugSolar TAN .83e 3.1 ...q 26.95 21.05 26.55 +5.7GugShippg SEA 1.48e 14.2 ...q 12.40 10.31 10.45 -10.0GugIntMult HGI .59e 3.5 ...q 18.58 16.62 16.88 -3.2GugFront FRN .47e 2.9 ...q 16.28 14.33 16.15 +8.8GugChinSC HAO .76e 2.3 ...q 33.23 27.68 32.35 +9.4GugChRe TAO .40e 1.3 ...q 33.38 27.28 30.32 +5.7GugGTimb CUT .52e 1.6 ...q 33.90 29.88 32.72 +2.9Gug BRIC EEB .41e 1.1 ...q 42.00 36.17 37.78 +1.2Gug 26CpBd BSCQ ... ... ... 19.89 18.75 18.95 -3.8Gug 24HYBd BSJO ... ... ... 26.07 24.64 24.81 -3.2GugDJIADv DJD .02p ... ...q 36.38 31.52 32.96 -3.5GugHYBd23 BSJN .15e ... ...q 26.92 25.48 25.87 -1.9GugCpBd25 BSCP ... ... ...q 20.86 19.83 19.96 -3.6GugInsidr NFO .90e 1.4 ...q 65.75 58.22 63.14 +1.9GugBlt22HY BSJM 1.27 5.2 ...q 25.46 24.17 24.49 -1.7GugB21HY BSJL 1.27 5.2 ...q 25.32 24.12 24.58 -1.4GugBlt24CB BSCO .58 2.9 ...q 21.10 20.09 20.19 -3.3GugBlt23CB BSCN .65 3.2 ...q 21.16 20.20 20.32 -2.4GugBlt22CB BSCM .58e 2.8 ...q 21.72 20.62 20.69 -2.3GugBlt21CB BSCL .56 2.7 ...q 21.80 20.70 20.78 -1.7ClayWilMic WMCR .68e 2.0 ...q 37.04 31.46 33.98 -8.0GugB20HY BSJK 1.30e 5.3 ...q 24.97 23.91 24.21 -1.3GugB19HY BSJJ 1.22e 5.0 ...q 24.76 23.84 24.19 -.8GugB18HY BSJI 1.28e 4.6 ...q 25.36 24.73 25.11 ClyWUSRE WREI 1.53e 3.3 ...q 48.78 40.99 42.61 -10.0GugMultAs CVY 1.07e 5.0 ...q 23.50 21.10 21.47 -4.2GugCpBd20 BSCK .61e 2.9 ...q 21.54 20.98 21.04 -1.2GugBlt19CB BSCJ .47e 2.2 ...q 21.29 20.92 20.97 -.6GugBlt18CB BSCI .40e 1.8 ...q 21.21 21.08 21.11 +.1GugSpinOff CSD .70e 1.3 ...q 56.40 49.52 53.08 +1.9GugRJ SB1 RYJ .59e 1.3 ...q 47.07 40.08 46.91 +7.8GugEShDur GSY .65e 1.3 ...q 50.41 50.11 50.16 GugMCCre CZA 1.02e 1.6 ...q 68.99 61.75 64.81 -1.2GugGlDiv LVL .52e 4.8 ...q 11.80 10.71 10.89 -3.9GugDefEq DEF .85e 1.8 ...q 49.26 43.68 46.41 -.2GugStrOp GOF 2.19 10.2 ...q 22.39 18.80 196 21.37 -1.0Guidewire GWRE ... ... ...dd 107.79 70.06 840 101.74 +37.0GlfmOff wt GLF/WS ... ... ... 3.50 .72 .79 +9.7GlfmrkOf n GLF ... ... ... 39.00 17.80 30 35.43 +24.4H -HCA Hldg HCA .35p ... 20 138.18 71.18 1304 132.70 +51.1HCI Grp HCI 1.50 3.5 ...dd 44.25 28.70 40 42.31 +41.5HCP Inc HCP 1.48 5.6 15 29.64 21.48 2335 26.35 +1.0HDFC Bk HDB .37e .4 ... 112.10 89.07 986 94.90 -6.7HECO pfU HEpU 1.62 6.1 ... 27.99 25.05 1 26.60 +.5HFF Inc HF 1.80e ... 19 51.74 32.99 154 44.34 -8.8HMG HMG ... ... ...dd 16.33 8.94 6 15.35 +22.9HNI Corp HNI 1.18 2.8 21 45.40 31.16 120 42.50 +10.2sHP Inc HPQ .56f 2.2 9 25.33 19.31 10136 25.69 +22.3HSBC HSBC 1.50e 3.3 ... 55.89 42.46 1354 44.79 -13.3HSBC prA HSBCpA 1.55 6.1 ... 26.62 25.52 125 25.60 -.9HSBC Cap HSEA 2.03 7.7 ... 27.99 26.16 26.36 -3.6HSBC Cap2 HSEB 2.00 7.8 ... 27.45 26.05 25.68 -4.3Haemonet HAE ... ... ...cc 114.77 41.54 479 111.08 +91.3HalconRes wt HK/WS ... ... ... 1.08 .42 .80 +21.2HalconRs n HK ... ... ... 9.07 3.56 2870 4.51 -40.4Hallibrtn HAL .72 1.8 ...cc 57.86 35.75 7507 40.39 -17.4HamBchBr HBB .34 1.4 ... 41.00 20.97 23 23.94 -6.8HancFinOp BTO 1.48 3.9 ...q 41.00 33.45 49 38.00 -3.4HanJS JHS .87e 6.5 ...q 15.12 12.97 22 13.32 -10.3HanJI JHI 1.45e 9.0 ...q 18.46 15.85 8 16.09 -8.1HanPrmDv PDT 1.08a 6.7 ...q 17.33 14.50 76 16.21 -5.4HanPfEq HPI 1.68 7.7 ...q 22.85 19.73 27 21.95 +2.5HanPfd2 HPF 1.68 7.8 ...q 21.94 19.39 25 21.44 -.3HanPfd3 HPS 1.47 7.9 ...q 19.19 16.80 22 18.61 -.7HanTxAdv HTD 1.45 6.2 ...q 26.04 21.00 61 23.25 -5.7Hanesbds s HBI .60 3.2 10 25.36 16.38 3875 18.63 -10.9HannArms HASI 1.32 6.2 34 25.28 17.33 178 21.45 -10.8HanoverIns THG 2.16 1.9 63 131.44 94.67 175 116.67 +7.9HanovIns53 THGA 1.59 6.3 ... 25.86 25.02 2 25.25 -.3HarleyD HOG 1.48 3.3 16 56.50 39.34 2054 45.44 -10.7HarmonyG HMY .05 ... ... 2.53 1.43 3542 1.92 +2.7HarrisCorp HRS 2.74f 1.7 29 170.54 126.97 1068 162.66 +14.8Harsco HSC .20m .7 74 30.05 15.55 510 28.70 +53.9HarteHk rs HHS ... ... ... 12.16 6.76 14 7.15 Hrt TotR n HTRB ... ... ... 40.25 38.76 38.99 -2.7tHrtMuOp n HMOP ... ... ... 42.46 39.52 0 39.49 -1.7HartfFn42 HGH 1.97 6.9 ... 31.34 28.21 56 28.45 -2.8HartfdFn HIG 1.20f 2.4 17 59.20 48.79 3122 50.76 -9.8HartfFn wt HIG/WS ... ... ... 53.33 48.27 51.29 -.5Haverty HVT .72 3.3 23 27.23 17.70 60 22.05 -2.6HavertyA HVT/A .38a 1.7 17 27.10 18.00 22.24 -4.7HawaiiEl HE 1.24 3.5 24 38.72 31.72 368 35.37 -2.2Hc2 Hldgs HCHC 1.29 ... ...dd 7.79 4.78 72 5.87 -1.3HlthcrRlty HR 1.20 4.0 47 34.07 26.09 486 29.65 -7.7HlthcreTr HTA 1.22 4.5 52 31.69 24.06 2218 26.84 -10.7HeclaM HL .01e .3 ...dd 5.42 2.59 6841 3.04 -23.4HeclaM pfB HLpB 3.50 6.4 ... 61.99 51.27 54.74 +3.3Heico s HEI .13 ... ... 97.32 67.28 272 90.63 Heico A s HEI/A ... ... 57 79.00 57.52 100 73.60 HelixEn HLX ... ... 5 10.42 5.44 1320 9.79 +29.8HelmPayne HP 2.80f 4.2 ...dd 75.02 48.88 1189 66.98 +3.6Hemisphrx rs HEB ... ... ... .65 .15 385 .23 -32.4HennCap n HCAC ... ... ... 11.00 9.75 2 10.19 +4.0HennCap wt HCAC/WS ... ... ... HennCap un HCAC/U ... ... ... 11.61 10.07 11.11 +7.1Herbalif s HLF ... ... 24 60.41 32.13 1100 55.01 HercHld n HRI ... ... ... 72.99 44.85 273 52.77 -15.7HercTGC HTGC 1.24 9.4 11q 13.97 11.55 281 13.24 +.9HercTG 24 HTGX 1.56 6.2 ... 25.77 25.01 6 25.23 -1.5HeritageIns HRTG .24 1.5 ...cc 19.15 11.50 439 15.56 -13.7Hersha pfC HTpC 1.72 7.0 ... 25.79 23.82 1 24.65 -1.9Hersha rs HT 1.12 4.9 30 24.16 16.60 322 22.85 +31.3Hersha pfD HTpD 1.63 6.8 ... 25.94 22.61 2 23.75 -3.7Hersha pfE HTpE ... ... ... 25.79 22.66 1 23.59 -4.6Hershey HSY 2.89f 2.8 22 115.82 89.10 871 103.45 -8.9HertzGl HTZ ... ... ... 27.27 13.40 4061 18.44 -16.6Hess HES 1.00 1.4 ...dd 71.14 40.26 2500 69.38 +46.2Hess pfA HESpA ... ... ... 79.62 50.17 7 77.18 +33.3HessMidP n HESM 1.38f 5.8 23 24.51 18.32 84 23.75 +19.9HP Ent n HPE .45e 2.7 13 19.48 12.82 8726 16.87 +17.5Hexcel HXL .60f .9 24 73.42 54.93 440 67.78 +9.6Hi-Crush HCLP 1.67e 13.8 14 16.65 8.60 1595 12.15 +13.6HighPtRs HPR ... ... ...dd 7.60 3.55 1725 5.19 +1.2HighlFlR n HFRO ... ... ... 16.60 15.00 48 15.46 -.3HighwdPrp HIW 1.85 3.9 25 53.34 41.34 366 48.02 -5.7Hill-Rom HRC .80 .9 24 98.96 71.91 411 91.75 +8.9HillenInc HI .83 1.6 25 53.00 36.80 141 52.70 +17.9HillmCT pf HLMp 2.90 9.6 ... 36.78 26.41 4 30.10 -12.4HilltopH HTH .28 1.3 11 28.32 20.01 465 20.99 -17.1HilGrVa n HGV ... ... ... 47.75 30.75 599 33.23 -20.8Hilton HLT .60 .7 41 88.11 66.21 3409 81.08 +1.5HoeghLP HMLP 1.76f 9.7 11 19.85 15.33 230 18.15 -2.7Hoegh pfA HMLPpA 2.19 8.5 ... 27.42 25.02 7 25.83 -4.0HollyEngy HEP 2.64f 8.0 16 36.02 26.09 238 33.12 +1.9HollyFront HFC 1.32 2.0 16 83.28 32.46 2851 65.94 +28.7HomeDp HD 4.12 2.0 27 215.43 157.16 3956 211.06 +11.4Honda HMC .84e 2.7 ... 37.29 28.00 452 30.60 -10.2sHonwllIntl HON 2.98 1.8 78 166.69 137.18 2031 166.54 +8.6Honwll wi HON/WI ... ... ... HorMan HMN 1.14 2.4 28 47.65 37.35 64 46.55 +5.6HorizGbl n HZN ... ... ...dd 18.24 5.13 198 7.94 -43.4HorizFn22 n HTFA ... ... ... 26.00 25.26 1 25.60 +.8HrzMngR n USMR ... ... ... NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 4 www.sunnewspapers.net The Sun/Friday, September 21, 2018 2 0 1 8 0 9 2 1 m m 0 4 p d f 1 2 1 S e p 1 8 0 0 : 1 2 : 2 1

PAGE 53

HorzSPCvC HSPX 2.52e 3.6 ... 53.32 46.37 36 52.95 +5.2HorGKWld KLDW ... ... ...q 35.73 31.56 2 35.10 +4.9HoizWear n WEAR ... ... ... 17.90 Horz Saba n CEFS ... ... ... 23.00 19.87 15 20.02 -6.5JamesBibl ef JBRI ... ... ... 26.01 HrzProSp n FANZ ... ... ... 23.73 20.68 0 23.62 +6.0Hormel s HRL .75 1.9 22 42.29 29.75 1668 39.86 +9.5Hornbeck HOS ... ... ...dd 5.35 2.68 211 4.58 +47.3HostHotls HST 1.00a 4.7 52 22.47 17.93 11705 21.22 +6.9HoulihnL n HLI 1.08 2.3 18 53.20 36.44 194 46.35 +2.0HstnAEn HUSA ... ... ... .56 .21 161 .22 -32.1HovnanE HOV ... ... ...dd 3.41 1.51 783 1.68 -49.9HHughes HHC ... ... 32 142.36 114.67 274 126.46 -3.7HuanPwr HNP 2.45e 9.4 ... 31.03 23.64 20 26.13 +4.5Hubbell HUBB 3.08 2.3 24 149.03 100.55 506 135.86 +.4HubSpot HUBS ... ... ...dd 162.20 71.76 362 148.65 +68.2HudBayM g HBM .02 ... 8 10.25 4.13 939 5.20 -40.9HudBay wt HBM/WS ... ... ... .53 .11 .31 HudsPacP HPP 1.00 3.1 26 36.06 28.25 970 31.79 -7.2Humana HUM 2.00 .6 28 339.88 231.90 430 337.66 +36.1HuntCoFn HCFT .08e 2.2 5 4.70 2.55 71 3.63 -9.3FiveOk pfA OAKSpA 2.19 8.6 ... 25.61 23.98 25.34 +.5HuntgUSEq HUSE 1.86e .6 ...q 41.49 37.35 11 40.95 +6.8HuntgtnEco HECO .47e .2 ...q 44.87 39.67 6 44.36 +6.5HuntgtnIng HII 2.88 1.2 23 276.69 201.91 458 250.05 +6.1Huntsmn HUN .65 2.2 10 36.09 26.59 2328 29.22 -12.2Huya n HUYA ... ... ... 50.82 15.25 1009 25.57 +59.2Hyatt H .60 .8 37 84.89 60.08 653 78.51 +6.8HysterYale HY 1.24f 1.8 18 93.90 56.40 43 67.36 -20.9I -IAMGld g IAG 1.52f 38.8 ...dd 6.73 3.57 4062 3.92 -32.8ICICI Bk IBN .16e 1.8 ... 11.26 7.61 6704 9.11 -6.4IDT Cp IDT 1.00f 19.1 ...dd 16.48 4.82 112 5.23 -50.7IEC Elec IEC ... ... ...dd 6.80 3.42 23 5.46 +32.5ING ING .14e 1.0 ... 20.58 12.56 3100 13.65 -26.1ING 6.125 ISG 1.53 5.9 ... 26.34 25.20 90 25.75 +.8ING 6.375 ISF 1.59 6.2 ... 26.40 25.44 42 25.56 -.5ION Geo rs IO ... ... ...dd 32.45 7.55 139 14.95 -24.3iPInvVix IVOP ... ... ...q 39.03 36.70 38.00 -.9IQ M Intr n MMIT ... ... ... 25.10 24.63 24.63 -1.8IQ M Ins n MMIN ... ... ... 29.89 24.66 24.71 -2.1IQ HdgMult QAI ... ... ...q 33.13 29.76 216 30.75 +1.0IQ Hedge MCRO ... ... ...q 27.20 25.64 1 26.21 -1.3IQ HdgLgS QLS ... ... ...q 24.53 21.17 22.17 +1.2IQ Ch SC n CSML ... ... ... 29.96 25.40 23 28.92 +3.1IQ HdgEv QED ... ... ...q 22.00 20.76 0 21.61 +3.4IQ HiYlVl n HYLV ... ... ... 25.56 19.57 4 24.31 -3.3IQ CorePl n AGGP ... ... ... 20.19 18.45 42 19.09 -4.3IQ CoreBd n AGGE ... ... ... 19.81 18.22 4 18.48 -5.6IQHdgMNt QMN .34e 1.3 ...q 26.08 24.19 25.88 +.5IQ GTAA QGTA ... ... ...q 25.44 23.26 0 24.35 -.3IQ 50HJpn HFXJ ... ... ...q 23.96 20.69 22.12 -2.0IQ 50HgEur HFXE ... ... ...q 21.45 19.14 2 19.82 -2.6IQ 50HIntl HFXI ... ... ...q 22.80 20.34 174 21.16 -2.3IQ RealRtn CPI ... ... ...q 28.21 27.17 3 28.07 +2.4IQUSReSC ROOF 1.43e 5.4 ...q 27.77 22.60 4 26.42 +.4IQMrgArb MNA ... ... ...q 31.92 30.25 36 31.73 +2.2IQ AustSC KROO .88e 4.4 ...q 20.49 17.69 19.82 +1.4IQ AgriSC CROP .41e 1.3 ...q 35.99 31.00 2 31.93 -8.6IQGblOilSC IOIL .29e 2.8 ...q 12.25 9.93 10.40 -7.6IQ CdaSC CNDA .18e 1.0 ...q 20.13 16.83 17.22 -9.3IQ GlbRes GRES .10e .4 ...q 29.30 26.24 17 27.41 -4.0IQVIA Hldg IQV ... ... 15 128.40 91.57 1254 127.17 +29.9IRSA IRS ... ... ... 32.97 13.77 118 16.90 -42.9iShGold IAU ... ... ...q 13.11 11.25 10944 11.57 -7.5iShGSCI GSG ... ... ...q 18.31 14.59 142 17.55 +7.8iSAstla EWA 1.01e 4.5 ...q 24.19 21.42 1315 22.37 -3.5iSAstria EWO .37e 1.6 ...q 27.41 21.57 8 23.76 -3.6iShBelg EWK .51e 2.5 ...q 23.00 19.01 6 20.05 -4.6iShBrazil EWZ .67e 2.0 ...q 47.85 30.65 28576 32.97 -18.5iShCanada EWC .48e 1.7 ...q 30.60 26.91 1428 29.02 -2.1iShEMU EZU .86e 2.0 ...q 47.13 39.42 5015 41.98 -3.2iSFrance EWQ .58e 1.8 ...q 33.73 29.57 447 31.72 +1.6iShGerm EWG .60e 2.0 ...q 35.87 28.79 4985 30.56 -7.5iSh HK EWH .61e 2.5 ...q 26.93 22.61 4287 24.02 -5.5iSh SKor EWY .65e 1.0 ...q 79.07 62.89 3184 67.65 -9.7iShMexico EWW .78e 1.5 ...q 56.41 43.55 2763 51.14 +3.8iShNeth EWN .66e 2.1 ...q 34.09 29.80 76 30.92 -2.6iSPacxJpn EPP 1.66e 3.6 ...q 50.34 43.70 299 45.69 -4.4iShSoAfr EZA 1.02e 1.9 ...q 76.53 49.54 578 54.12 -22.7iShSpain EWP .99e 3.2 ...q 36.38 28.80 4623 31.06 -5.2iSSwedn EWD .76e 2.3 ...q 36.71 29.81 234 33.03 -2.6iShSwitz EWL .75e 2.1 ...q 37.84 31.94 781 35.33 -.7iShFrntr100 FM .30e 1.1 ...q 36.19 27.46 130 28.55 -13.8iShGlHiY bt GHYG 2.09e 4.2 ... 51.63 48.61 18 49.68 -1.5iShxUSH bt HYXU .92e 1.7 ...q 57.19 50.63 3 53.41 -1.9iShEMCBd bt CEMB 2.28 4.7 ...q 51.78 47.17 11 48.07 -6.1iShEMkHY EMHY 3.98 8.7 ...q 51.08 44.12 26 45.63 -8.7iShAsiaPDv DVYA 2.29e 5.1 ...q 51.42 43.04 3 44.87 -10.4iShEmMDv DVYE 1.83e 4.6 ...q 46.11 38.16 52 39.78 -4.9iShGblSilv SLVP .29e 3.4 ...q 11.38 7.65 30 8.43 -22.2iShGblEnP FILL .59e 2.5 ...q 24.50 19.40 9 23.28 +8.0iShGblAgri VEGI .55e 1.8 ...q 31.00 27.53 3 29.82 +1.6iShMsciWld URTH 1.57e 1.7 ...q 94.23 83.24 5 92.51 +5.0iShEMktSC EEMS .89e 1.9 ...q 57.36 45.00 5 46.37 -12.7iShEMkBd LEMB .42e 1.0 ...q 50.78 41.38 41 42.91 -11.0iShWldMnV ACWV 1.93e 2.2 ...q 88.22 79.94 96 88.02 +4.4iSEMMnVol EEMV 1.15e 1.9 ...q 65.55 56.74 635 59.08 -2.8iShJpnSC SCJ 1.81e 2.3 ...q 85.34 72.83 10 77.34 -3.1iShThai THD 1.88e 2.0 ...q 103.71 81.10 155 94.88 +2.6siShIsrael EIS .81e 1.4 ...q 58.00 46.84 6 58.28 +13.6iShChile ECH .71e 1.5 ...q 56.53 41.50 668 46.12 -11.6iShBRIC BKF .54e 1.3 ...q 50.94 38.05 12 40.54 -8.9iShsUSA EUSA .67e 1.1 ...q 60.07 51.84 20 59.92 +8.1iShSilver SLV ... ... ...q 16.64 13.11 9183 13.45 -15.9siShS&P100 OEF 1.92e 1.5 ...q 129.88 110.36 452 130.65 +10.1iShMrnLV JKF 2.46e 2.2 ...q 112.57 98.00 11 110.06 +4.2iShAcwiMV HACV ... ... ...q 30.01 28.02 30.01 +.8siShMrnLG JKE 1.20e .6 ...q 185.40 143.96 44 185.31 +18.4siShMrnLC JKD 2.24e 1.3 ...q 168.85 148.86 51 169.78 +6.8iShBrazSC EWZS .40e 3.4 ...q 18.14 10.92 18 11.63 -28.6iShIntlPfd IPFF .96e 5.4 ...q 19.76 17.15 10 17.77 -4.7siShSPTUS s ITOT ... ... ...q 67.14 57.04 649 67.36 +10.2iShSTNtMu SUB .86 .8 ...q 106.20 104.31 74 104.64 -.2iShAgcyBd AGZ 1.81 1.6 ...q 113.98 110.38 51 110.46 -2.3iShTIPS TIP 1.69e 1.5 ...q 114.56 110.27 1030 110.58 -3.1iShChinaLC FXI .87e 2.0 ...q 54.00 39.82 31092 42.79 -7.3iShTransp IYT 1.70e .8 ...q 209.43 169.45 151 207.55 +8.3iShChinaSC ECNS 1.73e 3.8 ...q 56.49 43.99 2 45.97 -9.1siSCorSP500 IVV 4.38e 1.5 ...q 293.83 250.49 3987 295.76 +10.0iSMornMC JKG 2.32e 1.2 ...q 194.94 172.98 5 193.20 +4.1iShUSAgBd AGG 2.65e 2.4 ...q 110.04 105.00 2898 105.38 -3.6iShEMkts EEM .59e 1.4 ...q 52.08 40.63 93426 43.03 -8.7iShiBoxIG LQD 3.87 3.4 ...q 121.85 113.72 6152 114.69 -5.7iSKokusai TOK 1.60e 2.3 ...q 69.65 61.51 6 68.68 +6.3iShCorUSTr GOVT .33 1.4 ...q 25.39 24.26 781 24.32 -3.0iSh2017Mu s IBMF .23 .8 ...q 27.20 iSGblTelcm IXP 2.31e 4.0 ...q 62.55 53.47 1088 57.45 -5.1iShGblTech IXN 1.10e .6 ...q 177.61 139.13 148 174.64 +13.7iShAaa-ACp QLTA 1.51e 3.0 ...q 53.00 50.03 3 50.38 -4.6iSMrnMCG JKH .59e .3 ...q 238.37 187.06 6 235.77 +16.4iShIndones EIDO .35e 1.5 ...q 30.61 21.27 1397 23.30 -18.0siSSP500Gr IVW 2.03e 1.1 ...q 177.02 141.60 415 177.06 +15.9tiShNYMun s NYF ... ... ...q 56.27 54.24 15 54.25 -2.7siShGblHcr s IXJ ... ... ...q 62.21 53.82 119 62.57 iShGblFin IXG 1.28e 1.9 ...q 76.01 63.41 29 67.97 -2.8siShUSAQlt QUAL 1.04e 1.1 ...q 90.62 76.60 320 91.06 +9.8iSSPGlbEn IXC 1.01e 2.7 ...q 39.50 32.09 83 37.09 +4.3iShCalMn s CMF ... ... ...q 59.60 57.68 133 57.90 -2.1iSh CMBS CMBS 1.00 2.0 ...q 52.05 49.27 10 49.64 -3.2siShUSASize SIZE 1.26e 1.4 ...q 89.41 75.90 7 89.63 +6.9iSGblInfra IGF 1.27e 3.0 ...q 46.80 41.66 107 42.59 -5.8iShNANatR IGE .85e 2.4 ...q 38.33 31.49 23 35.81 +1.0iSh JPXNik JPXN ... ... ... 70.78 59.86 1 64.59 -.5siShUSAVal VLUE 1.49e 1.7 ...q 89.40 76.56 608 89.31 +6.8iShLatAm ILF .60e 1.9 ...q 39.54 28.66 3543 31.04 -9.2iShUSAMo MTUM .81e .7 ...q 118.78 93.58 766 118.45 +14.9iShMrnMCV JKI 2.72e 1.6 ...q 172.45 149.24 3 165.66 +3.9iShPhilpns EPHE .20e .7 ...q 40.19 28.80 130 30.20 -22.2iSSP500Val IVE 2.14e 1.8 ...q 121.12 105.81 750 118.40 +3.6iShNMuBd MUB 2.59 2.4 ...q 111.37 107.56 1245 107.82 -2.6iShUKSC bt EWUS 1.38e 3.2 ...q 46.20 40.70 8 42.87 -1.7iSRTop200V IWX 1.17e 2.1 ...q 55.82 48.74 29 54.70 +4.3iShIntlDev WPS 1.16e 3.1 ...q 42.27 36.65 11 37.80 -4.3iShAsia50 AIA 1.02e 1.6 ...q 72.96 59.05 100 62.45 -5.4iSh20 yrT TLT 3.05 2.6 ...q 128.59 116.09 8657 117.15 -7.7siSRTop200G IWY .82e 1.0 ...q 85.18 66.80 71 85.12 +16.4siShRTop200 IWL 1.02e 1.5 ...q 67.80 57.21 5 68.21 +11.0iShIntSelDv IDV 1.51e 4.2 ...q 35.93 31.67 480 33.31 -1.4iS Eafe EFA 1.66e 2.4 ...q 75.27 65.15 22865 68.60 -2.4iShGerSC bt EWGS .69e 1.1 ...q 70.42 58.72 7 62.11 -3.4iSRusMCV IWS 1.59e 1.7 ...q 92.95 82.40 288 92.26 +3.5iShCrLTBd ILTB 2.54 4.3 ...q 65.21 59.00 14 59.35 -8.4iSRusMCG IWP 1.02e .7 ...q 137.73 111.60 127 136.45 +13.1iShNorC bt ENOR .58e 2.0 ...q 29.21 24.60 4 28.79 +11.6iShRusMid IWR 2.85e 1.3 ...q 224.44 194.88 128 224.07 +7.7iShMrnSC JKJ 1.78e 1.0 ...q 186.59 160.95 2 184.04 +5.7iShIreland EIRL .55e 1.2 ...q 50.12 44.27 5 46.58 -2.9iSCorSPMid IJH 1.89e .9 ...q 205.27 175.69 834 204.65 +7.8LgTrmBd IGLB 2.67 4.6 ...q 63.67 57.32 35 57.94 -8.3iShiBxHYB HYG 5.09 5.9 ...q 88.76 84.07 15315 86.22 -1.2iShFinlC bt EFNL .51e 1.2 ...q 45.01 38.26 3 41.78 +6.0iShSft IGV .12e .1 ...q 206.66 142.80 329 201.06 +30.1iShCorUS n FTY ... ... ... 51.25 43.20 41 50.23 +1.2iShDenC bt EDEN .81e 1.2 ...q 71.11 62.85 2 65.97 -2.4iShNetw IGN .25e .5 ...q 56.70 45.23 7 55.35 +14.2iShNATch IGM .73e .4 ...q 211.58 151.31 59 208.19 +23.3iShResRE REZ 2.01e 3.1 ...q 66.10 53.83 13 64.08 +3.0iSh2019Mun IBMH .27 1.1 ...q 25.63 24.92 44 25.34 +.1iShC&SRE ICF 2.97e 2.9 ...q 104.39 88.40 124 102.38 +1.0siShKLDSoc DSI 1.11e 1.0 ...q 107.53 92.05 33 107.67 +9.6iShGbl100 s IOO ... ... ...q 49.47 43.63 68 49.12 +7.0iSh2018Mu IBMG .23 .9 ...q 25.52 25.32 25.44 +.2iShConsSv IYC 1.50e .7 ...q 211.53 162.89 14 211.01 +17.7iShGvCrBd GBF 2.86 2.6 ...q 114.99 109.28 2 109.55 -3.9iShIndia bt INDA .24e .7 ...q 38.21 32.16 4329 34.37 -4.7iSR1KVal IWD 2.41e 1.9 ...q 131.56 116.03 1593 129.36 +4.0iSMrnSCG JKK .87e .4 ...q 216.39 165.22 3 214.35 +19.4iShPoland EPOL .42e 1.8 ...q 30.19 21.30 188 23.96 -11.6iSMCGth IJK 1.88e .8 ...q 238.39 198.80 47 236.40 +9.5iShIntGvC GVI 1.99 1.9 ...q 111.15 106.93 175 107.19 -2.3iSR1KGr IWF 1.45e .9 ...q 156.11 123.32 1186 155.84 +15.7iSIndiaSC bt SMIN .10e .2 ...q 55.13 40.70 15 41.51 -21.0siSRus1K IWB 2.36e 1.4 ...q 162.63 138.58 641 163.43 +10.0iSR2KVal IWN 1.98e 1.5 ...q 137.85 116.72 684 135.88 +8.1iSR2KGr IWO 1.36e .6 ...q 220.82 172.85 858 217.33 +16.4iSh10-20TB TLH 2.99 2.3 ...q 138.01 127.49 9 128.37 -5.6iShFltRtB FLOT .32 .6 ...q 51.10 50.79 2411 51.00 +.4iShR2K IWM 1.77e 1.0 ...q 173.39 142.50 16902 171.22 +12.3iShCorHiDv HDV 2.90e 3.2 ...q 94.20 82.16 190 91.93 +2.0iShChina MCHI .61e 1.0 ...q 76.72 55.75 4271 60.06 -9.7iSEafeMnV EFAV 2.81e 3.8 ...q 76.51 69.78 544 73.03 +.1siSRus3K IWV 2.47e 1.4 ...q 173.53 147.68 257 174.15 +10.1iSGblMatl MXI 1.02e 1.5 ...q 75.19 64.10 9 68.53 -2.2iShUtils IDU 4.54e 3.4 ...q 142.50 119.51 12 135.39 +1.9iSUSAMinV USMV .87e 1.5 ...q 57.51 49.71 1216 57.45 +8.8iSMrnSCV JKL 2.98e 1.9 ...q 159.20 138.00 2 157.74 +3.6iShMCVal IJJ 2.16e 1.3 ...q 171.00 146.80 56 170.20 +6.3iShGblUtil JXI 1.99e 4.0 ...q 53.00 45.15 5 49.75 +.4iShTelecm IYZ .68e 2.3 ...q 32.16 26.34 274 29.94 +1.8 iShTech IYW 1.20e .6 ...q 196.97 145.77 75 192.85 +18.5iShGblIndl EXI 1.40e 1.5 ...q 100.28 86.67 1 95.02 +2.3iShGblCSt s KXI ... ... ...q 54.58 47.79 17 51.02 iShREst IYR 2.76e 3.4 ...q 83.62 71.27 8938 81.95 +1.2siSGblCnDis RXI 1.39e 1.2 ...q 120.30 100.88 6 120.77 +10.4iSh0-5Tips STIP ... ... ...q 100.69 98.57 100 98.62 -1.3iShHmCnst ITB .09e .2 ...q 46.56 34.69 5485 37.26 -14.8siShInds IYJ 1.65e 1.0 ...q 159.02 136.00 29 158.78 +7.7iShAerosp ITA 1.31e .6 ...q 218.79 171.78 300 214.13 +13.8siShHltcare IYH 3.01e 1.5 ...q 200.22 166.89 33 201.29 +15.5iShFinSv IYG 1.21e .9 ...q 142.14 115.16 57 139.52 +7.0iShRegBks IAT .61e 1.2 ...q 54.74 44.48 104 51.91 +5.3iShInsur IAK .82e 1.2 ...q 69.95 60.86 4 68.07 +2.2iShFincls IYF 1.45e 1.2 ...q 126.54 109.58 152 126.04 +5.5iShBroker IAI .65e 1.0 ...q 70.58 54.27 29 65.44 +4.3iShUSEngy IYE 1.14e 2.7 ...q 43.75 35.18 362 41.51 +4.7siShESGSel KLD 1.14e .9 ...q 119.78 103.67 17 120.83 +8.8iShCrSPS s IJR ... ... ...q 90.56 70.77 4285 88.93 +15.8iShMedDev IHI 1.57e .7 ...q 223.88 165.30 190 222.22 +28.1iShConsGd IYK 2.43e 2.0 ...q 130.93 111.06 30 122.36 -3.4iShHltcPrv IHF .24e .1 ...q 198.43 139.65 44 197.84 +26.1iShCorTInt IXUS 1.28e 2.1 ...q 67.93 57.97 311 60.80 -3.6iShPharm IHE 3.11e .9 ...q 169.64 139.28 6 169.48 +9.8iShBasM IYM 1.42e 1.4 ...q 108.32 93.11 39 102.95 +.7iShPeru EPU .70e 1.9 ...q 44.95 34.69 26 36.96 -9.8iShCorEafe IEFA 1.56e 2.4 ...q 70.84 61.46 5219 64.77 -2.0iShOilEq IEZ .86e 2.4 ...q 40.89 31.00 28 35.32 -1.7siShDJ US IYY 2.01e 1.4 ...q 146.34 124.82 14 147.06 +10.1iShO&GEx IEO 1.06e 1.4 ...q 77.84 55.29 51 73.85 +13.7iShAggrAllo AOA .98e 1.8 ...q 56.94 51.55 29 54.95 +2.0iShEurope IEV 1.12e 2.4 ...q 50.81 43.33 203 45.76 -3.2iShGroAllo AOR .81e 1.8 ...q 46.77 43.25 44 45.29 +.8iSRusMic IWC 1.08e 1.0 ...q 110.15 89.86 16 107.41 +12.2iShModAllo AOM .71e 1.9 ...q 39.05 36.94 82 37.99 -.1iShMorMl bt IYLD 1.33e 5.1 ... 25.96 24.39 37 24.69 -4.4iSMsciVal EFV 1.66e 3.2 ...q 59.57 49.48 981 52.47 -5.0iSSCVal IJS 1.73e 1.0 ...q 174.26 141.01 59 170.30 +10.9iShConsAllo AOK .64e 1.9 ...q 35.27 33.64 41 34.22 -1.2iShEafeGr EFG 1.37e 1.7 ...q 85.81 76.26 104 80.87 +.2iShB3-18xF s IBCC ... ... ...q 24.71 24.55 24.60 iShiB3-20F s IBCD ... ... ...q 24.75 24.24 15 24.37 -.6iShiB3-23x s IBCE ... ... ...q 24.60 23.38 4 23.52 -3.1iShBd3-18 s IBDB ... ... ...q 25.75 25.49 25.62 +.2iShBd3-23 s IBDD ... ... ...q 26.82 25.50 7 25.60 -3.2iShBd3-20 s IBDC ... ... ...q 26.35 25.81 4 25.96 -.5iStar STAR ... ... 8 12.22 9.75 664 11.29 -.1iStar pfD STARpD 2.00 8.0 ... 26.12 24.29 12 25.04 -1.3iStar pfG STARpG 1.91 7.8 ... 25.94 24.21 6 24.55 -3.8iStar pfI STARpI 1.87 7.7 ... 25.94 24.22 78 24.30 -3.5IT TchPck ITP ... ... 3 2.45 .75 28 .92 -28.8ITT Inc ITT .54 .9 20 63.04 42.26 843 60.89 +14.1iBio rs IBIO ... ... ... 4.70 1.34 1.53 Idacorp IDA 2.36 2.4 24 101.49 79.59 211 98.69 +8.0sIDEX IEX 1.72 1.1 34 156.43 120.93 299 156.77 +18.8iGATE PTI ... ... ... 19.52 ITW ITW 4.00f 2.7 27 179.07 134.45 916 147.99 -11.3Imax Corp IMAX ... ... ...cc 26.70 18.98 279 25.25 +9.1ImunC wt rs IMUC/WS ... ... ... .29 .01 .04 -12.5ImunoCll rs IMUC ... ... ...dd .55 .17 217 .21 -34.5tImpacMtg IMH ... ... ...dd 13.85 6.60 20 6.64 -34.6ImpOil g IMO .57 1.9 62 34.29 25.91 294 30.78 -1.3IncOpR IOR ... ... 25 14.25 8.51 0 11.54 +4.2IndCDrillg ICD ... ... ...dd 5.48 2.72 161 4.59 +15.3IndepHld IHC .25f .7 14 39.85 22.95 4 34.35 +25.1IndepRT IRT .78a 7.5 21 10.63 8.26 451 10.34 +2.5IndiaFd IFN 1.82e 1.9 ...q 28.74 23.71 143 23.88 -8.6sIndiaGCap IGC ... ... ...dd 2.05 .32 19071 2.15 +115.0IndoTel s TLK .67 ... ... 35.95 21.75 194 24.63 -23.6IndBach IBA .87e 1.6 ... 67.61 53.00 10 55.19 -3.7Infosys s INFY ... ... 18 10.65 7.08 9631 10.07 InfrREIT n HIFR 1.00 4.7 17 23.22 17.60 167 21.12 +13.7InfuSystem INFU ... ... ...dd 3.60 1.90 32 3.40 +47.8IngerRd IR 2.12f 2.0 24 104.25 79.63 1569 103.44 +16.0sIngevity NGVT ... ... ... 103.19 58.81 239 104.38 +48.1Ingredion INGR 2.50f 2.4 14 146.28 95.01 379 104.72 -25.1InnovInd n IIPR 1.40f 3.1 ... 46.27 17.32 422 44.53 +37.8InnoInd pfA IIPRpA ... ... ... 29.25 25.50 2 29.20 +4.5Innsuites IHT .01 .6 ...dd 3.70 1.24 5 1.70 -2.9Inphi IPHI ... ... 23 44.25 23.65 561 37.39 +2.2InsightS n INSI .80 4.3 ... 21.10 18.03 14 18.57 -6.7Insperity s NSP .80 .7 38 121.15 40.68 181 116.00 +102.3InsprMed n INSP ... ... ... 57.87 22.50 268 45.08 +80.5InspMD wt NSPR.WS ... ... ... .18 .02 .05 +63.3InspMD wtB NSPR.WSB ... ... ... .06 .01 .02 InspMD rs NSPR ... ... ... .58 .12 .16 +21.1InstlldBPd IBP ... ... 25 79.40 44.90 282 45.65 -39.9Instructre n INST ... ... ...dd 49.18 31.60 626 38.80 +17.2sIntegerHl ITGR ... ... ...dd 82.75 42.50 253 83.70 +84.8Intellichk IDN ... ... ...dd 3.18 1.50 50 2.10 -18.0IntellgSys INS ... ... ...cc 14.98 3.62 34 11.24 +146.5Intelsat I ... ... ... 25.21 2.44 1791 22.70 +569.6sInterXion INXN ... ... ... 68.51 49.15 462 68.18 +15.7IntcntlExc s ICE .88e 1.1 18 78.48 64.91 2320 77.68 +10.1IntCtlHtls IHG ... ... ... 69.23 50.05 110 62.26 -2.0IBM IBM 6.28f 4.2 11 171.13 137.45 5729 151.15 -1.5IntFlav IFF 2.92f 2.1 38 157.40 122.11 1996 139.91 -8.3IntlGmeT n IGT .80 4.1 ... 31.00 18.25 3177 19.56 -26.2IntMktCt n IMC ... ... ... IntPap IP 1.90 3.5 18 66.94 50.00 1949 54.58 -5.8IntlSeaw n INSW ... ... ... 24.78 15.23 82 19.49 +5.6IntTower g THM ... ... ...dd .78 .29 114 .44 +1.9Interpublic IPG .84 3.7 15 26.01 18.30 2846 22.67 +12.5IntstP pfD IPLpD 1.28 5.1 ... 26.55 23.44 4 24.89 -2.3inTestCorp INTT ... ... 14 10.25 5.75 25 8.10 -6.4IntPotash IPI ... ... ...dd 5.31 3.12 795 3.62 -23.9Intrexon XON ... ... ...dd 20.49 10.26 817 14.53 +26.1Inuvo INUV ... ... ...dd 1.24 .50 42 .62 -24.0Invacare IVC .05 .3 ...dd 20.00 13.95 797 15.05 -10.7Invesco24 n IHTA ... ... ... 10.33 8.28 13 9.37 -9.1InvHiIn23 n IHIT ... ... ... 10.32 9.53 21 9.91 +1.2InvAdvMu2 VKI .78 7.4 ...q 11.78 10.33 126 10.49 -7.8Inv Bond VBF .83a 4.7 ...q 20.18 17.47 28 17.68 -11.1InvCAVal VCV .79 6.8 ...q 13.20 11.53 90 11.67 -7.2InvDynCrd VTA .90 7.8 ...q 12.01 11.33 111 11.52 -1.6PSAerDef PPA .50e .9 ...q 59.40 49.70 57.40 +6.5PwShBio PBE .57e 1.1 ...q 54.28 43.08 52.05 +10.4PS BldCns PKB .07e .2 ...q 36.44 29.93 31.19 -10.1PwSClnEn PBW .07e .3 ...q 27.17 4.57 26.08 +2.8PS EnEx PXE .50e 1.9 ...q 27.45 19.40 26.53 +15.9PwSFoodBv PBJ .41e 1.3 ...q 34.97 31.33 32.38 -4.3PwSLgCG PWB .21e .5 ...q 45.64 38.16 45.62 +10.0PwSLgCV PWV .69e 1.9 ...q 40.51 34.88 36.49 -6.0PwShLeis PEJ .15e .3 ...q 46.94 40.22 46.80 +5.9PowShMkt PWC .97e 1.0 ...q 103.21 88.41 101.61 +6.7PwShMda PBS .27e .9 ...q 31.86 26.87 30.87 +9.8PwSMidGr PXMG .19e .4 ...q 49.44 37.92 49.35 +16.2PwSMidVal PXMV .64e 2.1 ...q 32.07 28.87 31.04 -.8PwShNetw PXQ ... ... ...q 53.26 44.61 53.25 +15.1PS OilSv PXJ .28e 2.8 ...q 10.85 8.23 9.87 +3.5PwSPharm PJP 3.84e 4.1 ...q 71.42 59.82 65.41 +1.9PS Retail PMR .34e .9 ...q 40.82 32.88 37.23 +.1PwSSmGr PXSG .08e .2 ...q 36.79 29.75 36.72 +14.3PwSSmVal PXSV .60e 1.9 ...q 32.45 27.85 32.31 +4.9PwSSemi PSI .04e .1 ...q 58.15 46.57 56.34 +11.6PwShSoft PSJ .10e .1 ...q 77.60 60.14 77.51 +22.1PSS&PQlty SPHQ .38e 1.2 ...q 32.41 28.49 30.53 +.3PwSZMicro PZI .15e .7 ...q 20.45 17.81 20.40 +5.5PSWHPrgE PUW .17e .7 ...q 28.11 24.28 25.87 -4.3PSPrivEq PSP .66e 5.4 ...q 13.52 11.71 12.26 -1.5PSFinPf PGF 1.11 6.0 ...q 19.11 18.01 18.42 -2.4PSCleantch PZD .44e 1.0 ...q 45.28 40.22 44.02 +4.1PSR2KEqW EQWS .41e .9 ...q 46.19 40.43 46.03 +6.0PSRslMdC EQWM .49e 1.0 ...q 50.09 44.73 48.90 +2.5PSRussl200 EQWL .80e 1.5 ...q 56.31 49.39 53.30 +.6PS US1K PRF 1.91e 1.7 ...q 120.82 105.68 113.69 +.1PS EmgInf PXR .50e 1.4 ...q 41.00 35.16 36.29 -2.2PS US Ag n PBND ... ... ... 25.01 24.01 24.01 -4.0PS Dv exNA PBDM ... ... ... 27.90 25.06 26.09 +.2PS USA SC n PBSM ... ... ... 27.92 24.80 27.92 +5.0PS USA Pt n PBUS ... ... ... 28.95 25.70 26.98 +1.0PS SP500 n SPMV ... ... ... 28.51 26.39 27.34 -.7PS Rs1000 n USEQ ... ... ... 29.01 25.55 27.66 +.2PS SP SC n XSHQ ... ... ... 29.99 25.78 28.70 +6.3PS SP Val n SPVM ... ... ... 30.41 26.07 28.54 -1.2PS SP IntD IDHD ... ... ... 30.80 27.75 28.46 -1.6PS SC High XSHD ... ... ... 26.03 23.12 25.14 -.1PS TrCol n CLTL ... ... ... 106.03 105.27 105.89 +.6PS LowVRot DWLV ... ... ... 33.00 29.35 32.94 +5.8PSBldABd BAB 1.31 4.4 ...q 30.81 29.23 29.57 -3.6PS LowVol XRLV .46 1.3 ...q 36.20 31.37 34.25 +.9PSR1KEqW EQAL .39e 1.2 ...q 32.78 28.88 31.63 +1.4PS VarPfd VRP 1.20 4.8 ...q 26.13 24.83 24.88 -3.0PS SCLowV XSLV .73e 1.5 ...q 48.35 42.80 48.13 +4.1PS MCLwV XMLV .64e 1.4 ...q 47.03 42.05 46.50 +2.5PS SPX HiD SPHD 1.30 3.2 ... 43.25 38.14 40.38 -4.8PS EMLwV EELV .60e 2.4 ...q 27.59 24.16 25.39 +.2PS EMkMom EEMO ... ... ... 22.52 19.10 20.17 -1.7PS IntLwV IDLV 1.11e 3.4 ...q 35.35 32.06 33.12 -1.6PSSPIntDv IDMO .59e 2.1 ...q 30.54 26.85 27.70 -1.6PS YuanDS DSUM .77 3.3 ...q 24.73 22.95 23.73 +2.6PS FdIGBd PFIG .67 2.7 ...q 26.70 24.54 24.76 -3.2PS SP LwV SPLV .85 1.8 ...q 49.36 44.46 46.93 -1.7PS SP HiB SPHB .49e 1.1 ...q 46.04 38.15 44.73 +5.3InvHiInc2 VLT 1.24 9.1 ...q 15.22 13.00 10 13.65 -7.2Invsco iim IIM .84 6.1 ...q 15.26 13.64 218 13.88 -6.8Invesco IVZ 1.16 4.8 10 38.43 23.25 3462 24.41 -33.2InvMtgCap IVR 1.68 10.4 6 18.86 15.15 872 16.21 -9.1InvMtg pfA IVRpA 1.94 7.6 ... 25.52 24.24 9 25.42 +1.6InvMtg pfB IVRpB 1.94 7.6 ... 26.53 24.25 4 25.53 -.9InvMtg pfC IVRpC 1.88 7.7 ... 25.73 23.40 19 24.45 -2.2Invsco oia OIA .39 5.2 ...q 8.25 7.34 46 7.61 -4.9tInvMuOpTr VMO .88 7.6 ...q 13.27 11.48 168 11.54 -6.9InvMuniTr VKQ .82 7.1 ...q 12.98 11.35 197 11.47 -8.2InvPAVal VPV .79 6.7 ...q 12.51 11.54 59 11.81 -2.8tInvsco iqi IQI .76 6.5 ...q 13.04 11.70 140 11.69 -6.6InvSrInco VVR .31 7.2 ...q 4.50 4.26 402 4.33 -1.4tInvTrIG VGM .88 7.5 ...q 13.67 11.71 152 11.75 -10.8InvTrNY VTN .85 6.8 ...q 13.91 12.47 88 12.50 -8.9InvTech ITG .28 1.3 ...dd 23.96 17.63 152 22.21 +15.4InvRlEst IRET .28 5.1 6 5.99 4.05 251 5.51 +10.4InvRlE pfC IRETpC 1.66 6.7 ... 26.08 22.29 19 24.91 -4.2Invitae n NVTA ... ... ...dd 18.38 4.35 1650 16.89 +86.0InvitHm n INVH .44 1.9 ... 24.30 20.25 1634 23.65 +.3iPBetaCmd BCM ... ... ...q 32.00 25.55 3 29.10 -.5iPS&PWtd SBV ... ... ...q 26.59 20.85 23.51 +12.8iPBtaCocoa CHOC ... ... ...q 38.83 26.69 36.88 +32.4iPBetaCoff CAFE ... ... ...q 13.28 10.35 10.48 -7.8iPBetaCttn CTNN ... ... ...q 35.76 29.20 35.02 +17.6iPBetaSug SGAR ... ... ...q 29.25 19.26 19.26 -11.2iPBetaAlu FOIL ... ... ...q 30.20 26.92 27.14 -8.3iPBetaCopp CUPM ... ... ...q 36.42 30.49 33.56 -7.5iPBetaLead LEDD ... ... ...q 43.61 39.03 39.24 -6.7iPBetaNick NINI ... ... ...q 22.79 14.80 21.83 +3.0siPBetaCrOil OLEM ... ... ...q 21.88 14.83 3 21.86 +23.4iPBetaNGs DCNG ... ... ...q 19.05 16.19 16.70 -1.5iPBetaAgri DIRT ... ... ...q 31.28 28.84 30.91 +5.7iPGrains WEET ... ... ...q 33.51 30.53 33.13 +7.7iPBetaSfts GRWN ... ... ...q 21.90 19.54 19.54 -9.4iPBetaIMet HEVY ... ... ...q 35.00 31.49 32.29 -4.6iPBetaEgy ONG ... ... ...q 20.99 16.66 20.41 +4.0iPBtaLvstk LSTK ... ... ...q 47.53 39.79 42.10 -6.0iPBtaPrMt BLNG ... ... ...q 34.40 31.90 33.44 +4.3 iP LXR2K RTLA ... ... ...q 209.90 209.90 209.90 +4.4iPathLong SFLA ... ... ... 214.83 iPLgEEmM EMLB ... ... ...q 119.99 62.61 80.80 -32.7IronMtn IRM 2.20 6.2 31 41.52 30.78 1845 35.53 -5.8iShItaly rs EWI ... ... ...q 34.45 26.58 400 29.03 -4.6iShJapan rs EWJ ... ... ...q 64.71 55.18 10318 59.91 iSMlasia rs EWM ... ... ...q 36.56 30.46 567 32.72 -.8iShSing rs EWS ... ... ...q 28.35 22.80 401 23.83 -8.1iSTaiwn rs EWT ... ... ...q 39.36 35.01 3771 37.19 +2.7iSh UK rs EWU ... ... ...q 38.05 32.65 1686 34.18 -4.6iSh0-5IGCp SLQD .79 1.6 ...q 50.64 49.46 151 49.61 -1.3iShCmdOpT CMDT ... ... ...q 41.95 34.64 34.84 -6.3iShCvBd ICVT .67e ... ...q 60.27 53.04 60 59.55 +8.0iShCorEM IEMG .95e 1.8 ...q 62.70 49.20 22135 51.95 -8.7iSh 10 Cp n LLQD ... ... ... 51.31 46.31 47.16 -8.0iSh 5-10Cp n MLQD ... ... ... 49.96 47.08 47.45 -4.0iShColomC ICOL .43e 3.1 ...q 16.51 13.19 4 13.73 -4.9iShEnhBd n IGEB ... ... ... 50.74 47.60 10 47.92 -4.8iShDefBd n HYDB ... ... ... 51.43 48.94 16 49.63 -2.1iShFSIntSC ISCF .12p ... ...q 34.73 30.35 5 31.83 -1.9iShRs2500 n SMMD ... ... ... 48.83 40.62 1 48.27 +10.5iShFacSIntl INTF .17p ... ...q 31.21 26.73 166 28.39 -1.6iShArgGl n AGT ... ... ... 32.94 20.93 9 23.38 -22.5iShFS USA LRGF .19e ... ...q 34.19 29.67 200 34.09 +7.2iShFSUsaSC SMLF .23e ... ...q 45.04 36.92 15 44.06 +11.5iShFacSGbl ACWF .11p ... ...q 34.07 28.69 25 30.99 +1.1iSh iBd23 n IBML ... ... ... 25.70 24.64 43 24.86 -1.4iSh IntDv n IDEV ... ... ... 62.47 54.59 12 57.44 -1.8iShMgRE rs REM ... ... ...q 47.64 39.80 245 44.52 -1.5iSh0-5HYCp SHYG 2.38 5.1 ...q 47.84 45.93 443 46.93 -.4iShDvlValu IVLU ... ... ...q 28.44 24.11 38 25.77 -2.5iSh 3-10yr n IMTB ... ... ... 49.92 47.14 2 47.68 -4.1iShSaudi KSA ... ... ... 31.99 24.69 144 28.85 +10.2iSh MinVl n SMMV ... ... ... 33.40 27.25 4 32.90 +12.7iShIntDevM IMTM .30p ... ...q 33.00 28.66 58 30.55 +.1iShIntDevQ IQLT .55p ... ...q 31.40 28.14 7 29.77 +.4iShLwCarb CRBN .94p ... ...q 125.97 111.46 5 120.83 +3.3iShShMBd bt NEAR .35 ... ...q iShDvlSize ISZE ... ... ...q 29.72 26.46 27.38 -3.3iShCHdEM HEEM 1.26e 1.9 ... 28.95 24.56 40 25.58 -3.5iShMsciChA CNYA ... ... ... 35.68 24.43 11 25.94 -19.0iSh IntDvGr IGRO ... ... ... 62.04 53.84 5 57.18 -3.7iShMultiTc TCHF ... ... ... 43.69 36.20 42.73 +10.2iShMultInd INDF ... ... ... 33.67 29.28 31.65 -.8iShMultHl HCRF ... ... ... 35.18 30.04 35.01 +10.7iShiB20Mun IBMI .24 .9 ...q 25.44 25.18 56 25.29 -.2iShMultMat MATF ... ... ... 36.19 31.32 31.95 -6.6iSh MultFin FNCF ... ... ... 37.85 32.43 34.52 -2.3iShMultiEn ERGF ... ... ... 30.71 25.06 28.25 -.2iShIntHdHi HYGH 4.56 4.9 ...q 92.42 88.33 19 92.20 +1.5iShCHAust HAUD 1.81p ... ...q 25.31 22.42 24.66 +.6iShGldSt n IAUF ... ... ... iSh MultCnS CNSF ... ... ... 27.25 23.37 25.33 -4.3siShCDivGr DGRO .65e 1.7 ...q 37.56 32.19 502 37.80 +8.7iSh MulConD CNDF ... ... ... 34.86 28.16 34.34 +9.7iSh MultUt UTLF ... ... ... 28.56 23.93 26.79 +.5iShCHEmu HEZU .64e 1.7 ...q 31.62 28.32 833 29.91 +.3iShGblReit REET .94e 3.6 ...q 26.68 23.40 88 26.04 -.2iSh AdapJp DEWJ .18p ... ... 31.33 27.46 0 29.88 +.5iSh AdapC DEFA .48p ... ... 30.45 27.82 1 28.73 -2.3iSh AdapEu DEZU .56p ... ... 30.64 27.34 27.34 -5.0iShCoreInt IAGG ... ... ... 53.61 51.56 56 52.17 +.2iShEurSC HEUS ... ... ...q 31.56 28.58 30.56 +2.0iShCorePac IPAC 1.06e 1.8 ...q 63.99 55.81 38 58.76 -1.5iShEurMV HEUV .98 3.9 ...q 25.26 23.44 25.08 +1.7iShIntHdCp LQDH 2.76 2.8 ...q 99.18 95.06 170 96.98 -.4iShCHCda HEWC 1.41e 1.7 ...q 27.27 24.31 26.53 +.5iShJpMinV JPMV .70e 1.0 ...q 72.41 63.67 1 68.65 +1.1iShEafeMV HEFV ... ... ...q 28.30 26.08 27.60 +.1iShEuMinV EUMV .67e 2.6 ...q 26.69 24.16 5 25.30 -.2iShCHNk400 HJPX .19p ... ...q 32.09 27.77 30.44 +.1iShCorEur IEUR 1.18e 2.4 ...q 53.97 46.21 667 48.82 -2.7iShxJMinV AXJV .84p ... ...q 38.95 34.30 35.34 -2.8iSh2022Mu IBMK .09e ... ...q 26.25 25.24 68 25.42 -1.0iShEm exCh EMXC ... ... ... 58.49 47.54 0 49.61 -8.0iShYdOpBd BYLD .75 3.1 ...q 26.66 24.00 2 24.08 -3.7iSh2021Mu IBMJ .07e ... ...q 26.01 25.19 45 25.30 -.5iSHgxUSHY HHYX .67e ... ...q 28.17 27.48 28.02 +.5iShRussia rs ERUS ... ... ...q 39.23 30.66 264 33.75 +.7iSCHeafe HEFA .70e 1.5 ...q 30.88 27.69 269 29.79 +.4iShCHMex HEWW 1.41p ... ...q 21.11 18.16 19.67 -1.6iShH10yCBd CLYH .31e ... ...q 27.42 25.38 3 26.07 -1.3iShCHSpain HEWP .31p ... ...q 23.70 20.85 11 21.90 -1.2iShHEmBd EMBH .30e ... ...q 27.04 24.94 1 25.69 -3.2iShCHItaly HEWI .55p ... ...q 19.17 15.86 1 16.78 -.3iShShMMu MEAR .27e ... ...q 50.37 49.61 2 49.92 +.2iSCHEafSC HSCZ .19p ... ...q 32.36 29.18 5 31.38 +1.3iShUSFxBal FIBR 2.20e ... ...q 101.02 98.54 98.80 -1.4iShCHAcxUs HAWX 1.38e 3.9 ...q 28.00 25.34 21 26.73 -.5iShGbMM rs PICK ... ... ... 37.91 29.06 124 32.36 -6.6iShCHAcwi HACW .94e 2.1 ...q 30.93 27.88 29.63 +.8iShTrFRBd TFLO .07e .1 ...q 50.85 50.12 99 50.29 +.1iShCH UK HEWU .24p ... ...q 25.54 22.21 17 23.71 -2.5iSh ESG s ESGE ... ... ... 37.04 17.14 144 33.41 iShCHSwitz HEWL 1.43e 2.3 ...q 27.79 25.03 26.57 -1.7iShEMktMV HEMV ... ... ...q 29.20 26.20 26.76 -2.3iShLqdty bt ICSH .25e .5 ...q 50.54 49.99 73 50.17 +.2iShCHJpn HEWJ .74e .5 ...q 35.29 30.23 476 33.75 +1.2iShCHSoK HEWY .48p ... ...q 32.01 27.49 28.28 -6.5iShFacEmg EMGF .13p ... ...q 53.84 41.06 22 43.12 -12.9iSh iBd26 n IBDR ... ... ... 24.74 22.99 25 23.26 -5.2iSiBd12-18 s IBDH .30 1.2 ...q 25.22 25.07 41 25.12 iSiBd12-16 s IBDF .13 .5 ...q 25.04 iSiBd12-20 s IBDL .62e 2.5 ...q 25.57 24.94 97 25.02 -1.1iSiBd12-19 s IBDK .37e ... ...q 25.08 24.70 67 24.80 -.3iSiBd12-23 s IBDO .56e ... ...q 25.44 24.13 74 24.26 -3.2iSiBd12-22 s IBDN .55e ... ...q 25.29 24.19 95 24.30 -2.7iSiBd12-25 s IBDQ .64e ... ...q 25.26 23.60 34 23.90 -4.5iSiBd12-24 s IBDP .63e ... ...q 25.32 23.86 26 24.07 -3.9iSiBd12-21 s IBDM .47e ... ...q 25.08 24.27 282 24.33 -1.9IsoRay ISR ... ... ...dd 1.22 .36 218 .55 +37.8sIsraelChm ICL .27e 4.4 ... 6.16 3.85 193 6.18 +53.0IssuerDir ISDR .20 1.3 53 21.85 12.75 6 15.40 -16.1ItauCorpb ITCB 2.48e 16.4 73 16.34 10.28 6 15.15 +12.7ItauUnibH ITUB .58e 5.5 ... 16.98 9.85 11681 10.64 -18.1IvyHiInOp IVH 1.50a 10.5 ...q 16.09 13.92 46 14.25 -5.8J -sJAlexHld n JAX ... ... 28 13.05 8.70 71 13.00 +34.0JJill n JILL ... ... 5 11.19 4.17 349 6.13 -21.4JBG Smth n JBGS .90 2.4 ... 38.91 30.79 695 37.48 +7.9JMP Gp27 n JMPD ... ... ... 25.62 24.11 2 25.30 JMP Grp JMP .36 6.9 75 5.78 4.92 18 5.23 -6.6JMP Gp 23 JMPB 2.00 7.8 ... 25.97 25.10 1 25.68 +1.5JPMCh pfE JPMpE 1.58 6.1 ... 27.10 25.53 170 25.80 -4.6JPMDvsRt JPGE .96e 1.5 ...q 68.02 59.03 11 62.10 -.6JPMIntEq JPIN 1.08e 1.8 ...q 63.18 55.95 70 58.81 -2.1JPMDvREm JPEM 1.31p ... ...q 64.42 51.99 402 54.51 -6.6sJPM DREq JPUS .26p ... ...q 75.41 66.61 50 75.57 +7.2JPM DivInt JPIH ... ... ... 30.68 27.59 29.83 -.6JPMDsfEu JPEU ... ... ... 64.34 56.99 1 59.29 -1.7JPM DivEu JPEH ... ... ... 29.77 26.58 29.28 +3.6JPM Val n JVAL ... ... ... 27.44 24.90 0 27.39 +4.9JPM Qual n JQUA ... ... ... 28.38 24.85 28.36 +8.7JPM Mom n JMOM ... ... ... 28.75 24.95 0 28.64 +11.7JPM MinV n JMIN ... ... ... 27.67 24.93 0 27.59 +7.0JPM US Dv JDIV ... ... ... 26.83 24.18 0 26.75 +1.0JPM DivAlt JPHF ... ... ... 28.92 24.60 161 24.88 -4.9JPM FutSt n JPMF ... ... ... 25.34 23.65 0 24.07 -4.3JPM UlSh n JPST ... ... ... 51.03 48.88 495 50.24 +.4JPM SCap n JPSE ... ... ... 33.38 27.51 127 33.01 +11.2JPM GlB n JPGB ... ... ... 52.67 47.21 2 50.14 -2.0JPM Evnt n JPED ... ... ... 26.56 24.55 1 26.55 +5.3JPM Disc n JPHY ... ... ... 52.80 49.30 27 49.90 -2.7JPM USMid JPME ... ... ... 68.41 60.16 9 68.18 +7.0JPMorgCh JPM 2.24f 1.9 16 119.33 91.85 15500 118.63 +10.9JPMCh wt JPM/WS ... ... ... 73.85 50.25 72.89 +9.7JPMCh pfA JPMpA 1.36 5.5 ... 25.77 24.52 66 24.87 -2.0JPMCh pfB JPMpB 1.68 6.5 ... 27.34 25.65 85 25.67 -5.1JPMAlerian AMJ 2.29 8.2 ...q 30.74 23.17 1468 27.85 +1.4JPMCh pfY JPMpF 1.53 5.9 ... 27.15 25.32 147 25.75 -3.4JPMCh pfG JPMpG 1.52 5.9 ... 27.38 25.30 276 25.77 -4.4JPM FTLgC JFT ... ... ...q 42.00 JPMCh pfH JPMpH 1.54 6.0 ... 27.38 24.03 201 25.80 -4.2JRJR Ntw JRJR ... ... ...dd .50 .10 .13 -29.7Jabil JBL .32 1.1 21 31.77 23.70 2057 29.75 +13.3sJacobsEng JEC .60 .8 27 77.27 55.21 1805 76.74 +16.3JaggedPk n JAG ... ... ... 16.55 10.55 1058 13.78 -12.7JHardie s JHX .38e 2.5 71 18.79 13.62 9 15.32 -13.0Jan HlFit n FITS ... ... ... JanTailRsk TRSK .24e .8 ...q 33.32 29.19 29.57 -5.6AlpVSVolLC SPXH .51e 1.5 ...q 38.83 32.16 33.55 -8.2Jan ShDur n VNLA ... ... ... 50.42 49.94 190 50.10 -.1JanusHn n JHG 1.44f 5.1 ... 41.64 26.95 1102 28.14 -26.5JpnSmCap JOF .13e 1.2 ...q 13.06 10.48 149 10.80 -8.6Jarden JAH ... ... 53 58.97 JeffrFn JEF .40 1.7 41 28.30 21.61 1811 23.70 -10.5JeldWen n JELD ... ... ...dd 42.27 23.44 402 25.84 -34.4JernignC n JCAP 1.40 7.3 12 21.74 15.90 152 19.30 +1.5Jianpu n JT ... ... ... 9.49 4.01 280 4.82 -25.6JinkoSolar JKS ... ... 24 29.54 11.47 248 12.46 -48.2JBeanTch JBT .40 .3 48 123.90 84.81 107 123.55 +11.5sJHMultLgC JHML .10p ... ...q 37.70 32.37 13 37.86 +8.8JH MultMdC JHMM .08p ... ...q 37.17 31.72 44 36.88 +8.1JH MultCns JHMC .07p ... ...q 33.45 27.85 0 33.32 +9.0JH MultFin JHMF .08p ... ...q 39.70 33.03 3 38.61 +5.0sJH MultHltC JHMH .05p ... ...q 35.59 29.91 4 35.67 +14.5JH MultTch JHMT .09p ... ...q 48.43 37.40 3 47.56 +15.8JH MultEn JHME ... ... ... 33.93 26.47 1 32.02 +8.0JH MultMat JHMA ... ... ... 38.20 32.62 35.08 -2.4JH SmCap n JHSC ... ... ... 29.62 24.27 1 28.36 +8.6JH MultDev JHMD ... ... ... 32.58 28.20 5 29.69 -2.4JH MultUt JHMU ... ... ... 30.52 25.00 4 28.44 +3.4JH MulCnSt JHMS ... ... ... 28.79 24.55 1 27.39 -1.2JH MultInd JHMI ... ... ... 37.87 32.37 0 37.69 +7.4JH HedgEq HEQ 1.50 9.6 ...q 17.90 15.50 23 15.63 -10.2JH TxAdY HTY 1.28 17.1 ...q 9.74 7.38 111 7.47 -15.3JohnJn JNJ 3.60f 2.5 20 148.32 118.62 4928 141.98 +1.6JohnContl n JCI 1.04 2.8 25 42.60 32.89 4922 37.37 -1.9JonesEngy rs JONE ... ... ...dd 44.18 4.04 306 5.37 JonesLL JLL .82f .6 23 178.75 120.12 421 146.00 -2.0Jumei Intl JMEI ... ... 24 4.03 1.44 436 2.19 -25.0JnprNtwk JNPR .72 2.4 16 29.95 23.61 3191 29.56 +3.7Jupai n JP .40f 4.4 5 29.00 8.61 189 9.07 -50.9JustEngy g JE .41 ... 1 5.91 2.80 288 3.06 -28.7JustEn pfA JEpA ... ... ... 26.40 21.07 1 21.25 -14.6K -K12 LRN ... ... 16 18.69 12.72 215 17.64 +10.9KAR Auct KAR 1.40 2.3 21 64.55 45.11 810 61.67 +22.1KB FnclGp KB ... ... ... 63.96 43.32 156 46.42 -20.7KB Home KBH .10 .4 23 38.80 20.68 4077 25.18 -21.2KBR Inc KBR .32 1.6 15 21.70 14.40 1918 20.63 +4.0KCAPFn 19 KAP 1.84 7.2 ... 26.19 25.05 0 25.50 +.8KKR KKR 1.31e 5.3 11 25.10 18.74 24.68 +17.2KKR pfA KKR.PRA ... ... ... 27.69 25.45 26.88 -.5KKR pf B KKRpB 1.63 6.2 ... 27.37 25.31 26.12 -2.4 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 5 www.sunnewspapers.net The Sun/Friday, September 21, 2018

PAGE 54

KKR Inco KIO 1.50a 9.0 ...q 18.63 15.38 99 16.58 +3.3KKR RE n KREF 1.72e ... ... 21.82 18.09 145 20.14 +.6KMG Chm KMG .12 .2 19 79.35 48.69 120 76.12 +15.2KT Corp KT ... ... ... 16.12 12.55 1623 14.41 -7.7Kadant KAI .88 .8 31 114.00 89.40 71 108.95 +8.5Kadmon n KDMN ... ... ... 5.86 2.86 493 3.35 -7.5Kaman KAMN .80 1.2 32 75.08 49.86 275 67.52 +14.8KCSo pf KSUp 1.00 3.8 ... 33.12 25.22 6 26.35 -3.3KC Southn KSU 1.44f 1.2 21 120.34 99.47 660 118.59 +12.7KapStoneP KS .40 1.2 12 35.01 20.42 340 34.14 +50.5KaynAEnD KED 1.60 8.7 ...dd 19.07 14.10 18.45 +6.0KA EngTR KYE 1.32m 13.3 ...q 11.24 8.30 9.89 -1.7KA MLP KYN 1.80 9.9 ...q 20.38 14.38 279 18.18 -4.6KAMLP pfF KYNpF .88 3.5 ... 26.37 24.76 13 25.01 -1.0KAMidsEn KMF 1.80m 13.7 ...q 15.32 11.36 201 13.10 -5.1KeanGrp n FRAC ... ... ... 19.83 10.12 634 12.53 -34.1Kellogg K 2.24f 3.1 18 74.98 56.40 1776 72.80 +7.1KelsoTch g KIQ .03f 6.0 ... .96 .24 34 .50 -3.1Kemet KEM ... ... 4 29.85 13.73 659 20.59 +36.7Kemper KMPR .96 1.2 25 87.00 49.94 246 80.60 +17.0Kemper 54 KMPA 1.84 7.2 ... 27.07 25.40 4 25.60 -1.8Kennamtl KMT .80 1.8 13 52.52 34.37 807 44.92 -7.2KennWils KW .76 3.5 ...cc 22.28 15.95 552 21.65 +24.8KenonHld n KEN ... ... ... 33.22 14.38 3 17.46 -19.4KeurDrPep KDP 2.32 9.8 5 24.47 13.23 2287 23.65 +53.3KeyEngy KEG ... ... ...dd 18.40 8.20 20 13.58 +15.2Keycorp KEY .48f 2.3 14 22.40 17.40 23113 20.75 +2.9Keycorp pfI KEYpI ... ... ... 29.97 26.55 41 26.79 -7.4Keysight KEYS ... ... 51 70.40 39.54 1480 64.86 +55.9KilroyR KRC 1.82 2.6 15 77.73 62.91 490 71.06 -4.8KimbRoy n KRP 1.68f 7.6 ... 24.50 15.51 25 22.10 +36.0KimbClk KMB 4.00 3.4 23 123.77 97.10 1148 116.77 -3.2Kimco KIM 1.12 6.7 17 20.53 13.16 2376 16.80 -7.4Kimco pfI KIMpI 1.50 6.0 ... 25.50 23.33 9 25.09 -.4Kimco pfJ KIMpJ 1.38 5.7 ... 25.49 21.10 14 24.14 -3.6Kimco pfK KIMpK 1.41 5.8 ... 25.56 21.60 24 24.37 -2.9Kimco pfL KIMpL ... ... ... 25.99 20.01 31 22.35 -9.7KindMorg KMI .80 4.4 23 19.85 14.69 12965 18.04 -.2KindM pfA KMIpA ... ... ... 42.93 29.98 1135 33.92 -10.6Kingsway KFS ... ... ...dd 6.15 2.15 20 3.00 -40.6Kinross g KGC ... ... 23 4.78 2.67 8106 3.01 -30.3KirbyCp KEX ... ... 34 94.05 61.80 355 81.75 +22.4KirklLak n KL .09e ... ... 23.86 11.52 2991 18.05 +17.5KiteRlty pf KRGp 2.06 8.2 ... 25.03 KiteRlty KRG 1.27 7.6 5 20.75 13.87 395 16.67 -14.9KlondexM g KLDX ... ... ... 3.89 1.29 2.16 -17.2KnSwftT rs KNX .24 .7 23 51.94 29.00 2554 36.18 -17.2Knoll Inc KNL .60 2.6 16 24.00 18.01 205 22.96 -.3KnotOffsh KNOP 2.08 9.6 ... 23.95 19.15 280 21.75 +4.8Knowles KN ... ... 14 18.32 10.95 631 16.49 +12.5Kohls KSS 2.44 3.2 13 82.42 37.97 3873 76.95 +41.9Koppers KOP 1.00 3.0 9 51.80 31.85 186 33.05 -35.1KoreaElc KEP ... ... ... 18.35 12.78 245 12.83 -27.6KoreaFd KF 4.50e ... ...q 44.64 34.87 2 36.49 -11.6KornFer KFY .40 .8 42 68.98 36.48 851 49.60 +19.9sKosmosEn KOS ... ... ...dd 9.50 5.15 3307 9.45 +38.0KrNwChin s KFYP ... ... ...q 44.18 28.42 0 30.87 -7.7KrS ChIn n KWEB ... ... ... 68.39 45.01 2482 49.48 -15.6KranChinA KBA 9.93e ... ...q 39.22 26.35 83 27.94 -18.9KraneChCm KCNY .22e .6 ...q 37.87 33.69 1 34.24 -2.5KranShFtse KEMP ... ... ...q 29.85 23.05 23.83 -10.4KrnChEnv n KGRN ... ... ... 27.96 18.47 1 19.56 -22.7KrnOnBelt n OBOR ... ... ... 28.16 22.22 2 23.58 -7.7KrS CnTc n KEMQ ... ... ... 28.97 20.92 2 22.19 -13.1KratonCp KRA ... ... 16 53.99 32.71 331 49.98 +3.8Kroger s KR .56f 1.9 11 32.74 19.69 8996 29.18 +6.3KronosWw KRO .68 3.8 10 29.49 16.45 338 17.70 -31.3Kyocera KYO ... ... ... 71.92 53.79 55.15 -15.8L -L Brands LB 2.40 8.0 9 63.10 25.89 3931 29.88 -50.4L-3 Tch LLL 3.20 1.5 21 218.71 180.24 1379 210.36 +6.3LCI Inds LCII 2.40 2.6 16 132.73 80.95 260 94.10 -27.6LG Display LPL ... ... ... 15.88 7.77 450 8.53 -38.0LGL Grp LGL ... ... 23 8.00 5.10 2 7.27 +29.4LMP CapIn SCD 1.24f 8.9 ...q 14.75 12.22 39 13.96 +.1LSB Inds LXU ... ... ...dd 10.05 4.75 212 9.80 +11.9LSC Com LKSD 1.04 8.3 ... 18.64 10.64 173 12.59 -16.9LTC Prp LTC 2.28f 5.1 14 49.59 34.46 147 44.54 +2.3LaZBoy LZB .48 1.5 18 39.15 25.10 273 32.20 +3.2LabCp LH ... ... 20 190.36 146.68 937 172.17 +7.9LadderCap LADR 1.30 7.7 16 17.53 13.23 640 16.86 +23.7LadThalFn LTS .05 2.1 ...dd 3.84 2.32 564 2.37 -25.0LadTh pfA LTSpA 2.00 8.8 ... 25.95 22.50 246 22.73 -10.2tLadThal27 n LTSL 1.63 7.0 ... 25.17 22.81 28 23.26 -6.7LambWst n LW .77 1.2 25 73.19 45.02 1029 66.13 +17.1Lannett LCI ... ... 3 30.35 4.60 2111 5.50 -76.3LaredoPet LPI ... ... 4 13.40 7.41 4904 8.69 -18.1LVSands LVS 3.00 4.9 17 81.45 59.11 5494 60.97 -12.3LaSalleH LHO .90m 2.6 55 36.13 24.10 1535 34.47 +22.8LaSalH pfI LHOpI 1.59 6.5 ... 25.75 23.87 2 24.61 -2.0LaSalHt pfJ LHOpJ 1.58 6.5 ... 25.99 23.67 22 24.39 -5.2Latam Air LTM ... ... ... 17.39 8.42 830 9.72 -30.1LatAmDisc LDF .03e .3 ...q 13.25 9.27 4 10.93 -4.8LattDvMkt RODM .62e 2.1 ...q 31.02 27.82 378 29.31 +.4LattEmMkt ROAM .43e 1.9 ...q 28.12 22.08 35 23.03 -10.6Latt RE n RORE ... ... ... 16.15 13.27 1 15.61 +.7LattUSEqt ROUS .39e ... ...q 33.70 28.35 24 33.46 +7.0LattGblSC ROGS .57e 1.8 ...q 33.42 29.77 31.72 +.5HrtLoVol n LVIN ... ... ... 29.40 26.59 1 27.38 -1.3LazGlobTR LGI .95 5.4 ...q 19.39 16.50 38 17.58 -2.3Lazard LAZ 1.76 3.6 13 60.00 41.78 581 48.60 -7.4LazWldDiv LOR .69 6.6 ...q 12.63 9.98 20 10.37 -10.8LeafGrp LEAF ... ... ...dd 12.05 6.45 77 9.95 +.5LearCorp LEA 2.80 1.7 12 206.36 152.62 1138 161.33 -8.7Lee Ent LEE ... ... 6 3.30 1.95 51 2.70 +14.9LegacyAc n LGC ... ... ... 9.91 9.51 0 9.71 +.8LegacyA wt LGC/WS ... ... ... .45 .39 .40 -4.8LegacyA un LGC/U ... ... ... 10.19 9.82 0 10.10 +1.6LeggMason LM 1.36 4.2 9 47.13 29.54 957 32.23 -23.2LegMas56 n LMHA ... ... ... 28.47 25.57 6 26.01 -4.6LegM 5,4 56 LMHB ... ... ... 25.73 23.37 46 24.16 -4.4LMGblInco BWG 1.32a 10.9 ...q 13.74 12.46 12.14 -4.9LM IntLoV LVHI ... ... ... 28.95 25.85 3 27.35 -2.9LM EM LoV LVHE ... ... ... 31.44 25.67 1 28.61 +4.0LeggPlat LEG 1.52 3.3 22 51.99 39.57 1449 46.02 -3.6LeGS3.5s34 JBK 1.59 6.1 ... 27.30 23.82 26.09 +3.8LeidosHld LDOS 1.28a 1.9 24 72.30 56.43 1541 68.75 +6.5LejuHldgs LEJU .20e ... ...dd 2.35 .96 205 2.17 +50.7LendingClb LC ... ... 72 6.56 2.57 2604 3.61 -12.6LennarA LEN .16 .3 13 72.17 48.71 4530 50.72 -19.8LennarB LEN/B .16 .4 11 58.65 39.76 63 41.04 -20.6Lennox LII 2.56f 1.2 28 229.98 164.72 354 219.95 +5.6Leo Hld un LHC ... ... ... 10.90 9.40 10.26 +2.9sLevelBr n LEVB ... ... ... 5.52 2.74 898 6.19 +42.3LexRltyTr LXP .71 8.6 15 10.65 7.59 1453 8.29 -14.1LexRT pfC LXPpC 3.25 6.5 ... 54.43 48.25 1 50.00 -2.6Libbey LBY .47 5.2 ...dd 11.54 4.60 88 9.00 +19.7LbtyASE USA .72e 10.6 ...q 6.82 5.62 828 6.80 +7.9LbtyASG ASG .38e 5.9 ...q 7.71 5.02 147 6.48 +17.0LibOilSv n LBRT .05p ... 64 23.90 16.00 1335 21.78 -4.9LibtProp LPT 1.60 3.7 15 45.40 37.77 597 43.34 +.8LifeStorg LSI 4.00 4.2 33 102.91 76.42 211 96.17 +8.0tLightInBox LITB ... ... ...dd 3.46 1.00 291 .76 -66.8LilisEn n LLEX ... ... ...dd 6.30 3.10 482 4.99 -2.3LincNat LNC 1.32 1.9 10 86.68 61.18 1831 70.14 -8.8LincNtl wt LNC/WS ... ... ... 82.24 68.00 82.24 +8.5Lindsay LNN 1.24f 1.3 49 103.03 83.57 53 99.06 +12.3LineCp n LN ... ... ... 47.81 34.58 64 44.07 +7.5LionsGat A LGF/A .36 1.6 ... 36.48 21.54 595 22.45 -33.6LionsGat B LGF/B .36 1.7 ... 34.41 19.97 398 21.02 -33.8LiqTech LIQT ... ... ...dd 1.82 .26 1596 1.73 +204.6LithiaMot LAD 1.16 1.4 10 127.99 78.85 248 84.23 -25.8LiveNatn LYV ... ... ...cc 55.26 35.94 3118 52.39 +23.1LloydBkg LYG .47a 14.3 ... 4.21 3.02 4267 3.30 -12.0LoanCore n LCRT ... ... ... LoanDpt n LDI ... ... ... LockhdM LMT 8.00 2.4 40 363.00 291.52 1973 333.13 +3.8Loews L .25 .5 15 53.59 45.52 1507 52.16 +4.3LomaNeg n LOMA ... ... 12 26.89 6.36 3131 10.18 -55.8LaPac LPX .13p ... 12 32.16 25.57 2166 28.62 +9.0sLowes LOW 1.92f 1.6 24 116.50 75.36 4651 116.70 +25.6Lubys LUB ... ... ...dd 3.20 1.68 91 1.70 -35.6LumberLiq LL ... ... ...dd 39.25 16.71 517 17.69 -43.6LuxferHld LXFR .50 3.7 ... 16.21 11.96 13.67 -13.5Luxoft LXFT ... ... 24 59.05 31.50 298 48.30 -13.3Lydall LDL ... ... 14 60.00 37.50 71 41.65 -17.9LyonBas A LYB 4.00 3.8 9 121.95 95.06 3459 104.49 -5.3M -M&T Bk MTB 4.00f 2.3 18 197.37 150.15 972 172.88 +1.1M&T Bk wt MTB/WS ... ... ... 113.50 78.68 112.00 +14.8M&TBk pfA MTBp 63.75 6.3 ... 1090.00 1009.50 0 1020.00 -6.4M&TBk pfC MTBpC 63.75 6.3 ... 1055.00 1010.00 1014.11 -1.5MAG Slv g MAG ... ... ... 12.78 7.04 196 8.16 -34.0MBIA MBI ... ... ...dd 11.62 6.04 1514 11.26 +53.8MDC MDC 1.20 3.8 11 35.18 26.45 289 31.74 -.4MDU Res MDU .79 3.0 22 29.62 24.29 857 26.37 -1.9MFA Fncl MFA .80 10.6 10 8.90 6.72 3374 7.58 -4.3MFA Fn42 MFO 2.00 7.8 ... 26.36 25.32 2 25.78 -2.2MFA pfB MFApB 1.88 7.5 ... 25.88 23.96 10 25.12 -.7MFC Bcp MFCB ... ... ...dd 9.50 5.69 1 6.06 -22.2tMFS CAMu CCA .60 5.9 ...q 12.54 10.13 4 10.11 -12.2MCR MCR .72a 9.2 ...q 8.72 7.74 90 7.80 -8.0tMGF MGF .41 9.3 ...q 4.97 4.39 37 4.40 -8.1MFS HInM CXE .30 6.0 ...q 5.51 4.82 114 5.01 -4.4MFS HYMu CMU .28 6.1 ...q 4.89 4.37 131 4.54 -1.7MFS IHI CIF .25 9.4 ...q 3.02 2.46 32 2.63 -10.5MIN MIN .42 11.3 ...q 4.29 3.73 137 3.75 -9.6tMFS InvG CXH .50 5.6 ...q 10.08 9.00 18 9.02 -7.1MMT MMT .52 9.2 ...q 6.27 5.46 140 5.62 -7.4MFM MFM .38 5.9 ...q 7.27 6.41 85 6.50 -5.4MFV MFV .58 10.2 ...q 6.84 5.34 6 5.69 -3.9MGIC Inv MTG ... ... 9 16.21 9.97 2274 13.09 -7.2MGMGrPr n MGP 1.75f 5.9 ... 31.61 25.31 377 29.82 +2.3MGM Rsts MGM .48 1.7 8 38.41 26.31 5900 28.53 -14.6MI Homes MHO ... ... 11 37.41 24.19 284 25.05 -27.2MPG pfA MPGpA ... ... ... 25.85 MPLX LP MPLX 2.51 7.1 32 39.38 31.60 1977 35.44 -.1MRC Glbl MRC ... ... 20 22.98 14.01 1100 19.45 +15.0sMSA Safety MSA 1.52 1.4 62 107.65 71.47 148 107.47 +38.6MSC Ind MSM 2.32 2.6 16 99.94 72.06 236 88.19 -8.8MSCI Inc MSCI 1.52 .9 43 184.22 112.11 861 176.32 +39.3MSG Netw MSGN ... ... 11 26.30 16.25 191 24.35 +20.2MV OilTr MVO .76e 6.6 9 12.21 5.15 126 11.51 +37.0MVC Cap MVC .60 6.2 25q 10.97 9.25 13 9.72 -8.0MVC 22 n MVCD 1.56 6.1 ... 27.25 25.12 3 25.65 -.7MacQUtlDv MFD 1.20 10.7 ...q 13.85 10.71 61 11.22 -9.7MacQGInf MGU 1.48 6.8 ...q 26.50 21.32 32 21.83 -15.3Macerich MAC 2.96 5.2 31 69.73 52.45 734 56.69 -13.7MackCali CLI .80 3.9 10 24.04 15.86 405 20.40 -4.5Macquarie MIC 5.24e 11.2 9 75.09 36.20 700 46.90 -26.9Macys M 1.51 4.3 11 41.99 17.41 6651 35.18 +39.7MadCvCall MCN .72 9.3 ...q 7.94 7.09 55 7.72 MadSqGd n MSG ... ... 95 330.00 205.22 106 305.27 +44.8MadStSec MSP 1.04 8.9 ...q 12.16 10.72 21 11.69 -.2MagellMid MMP 3.83f 5.6 20 75.82 54.82 631 68.88 -2.9Magna g s MGA 1.32f 2.3 10 67.47 50.78 1638 56.53 -.2MagnaChip MX ... ... 6 13.40 8.85 134 9.75 -2.0Maiden prA MHpA 2.06 10.1 ... 25.65 17.55 5 20.30 -17.8 Maiden pfC MHpC 1.78 10.1 ... 26.26 14.83 9 17.63 -27.8MaidnH pfD MHpD 1.68 9.8 ... 25.05 14.14 11 17.19 -17.9MaidenHld n MHLA .60 3.5 ... 26.60 14.45 39 17.13 -25.5MaidHld 43 MHNC 1.94 9.6 ... 26.75 18.26 13 20.15 -17.5MainStCap MAIN 2.28f 5.8 14 41.79 34.37 291 39.29 -1.1MainStC 23 MSCA 1.53 5.9 ... 26.50 25.23 25.79 +2.1MainSDTMu MMD 1.18 6.1 ...q 20.49 18.54 57 19.24 -3.0Majesco n MJCO ... ... ... 9.27 4.84 3 6.97 +29.8Mallinckdt MNK ... ... ... 39.05 11.65 1505 29.76 +31.9MgdDInvG MZF .74 5.2 ...q 14.41 13.05 14.33 +6.7ManchUtd MANU .36 1.5 2 27.70 16.05 33 23.75 +19.9Manitowc rs MTW ... ... ... 44.03 21.18 988 26.37 -33.0ManngNap MN .32 11.9 11 4.35 2.55 155 2.70 -25.0ManpwrGp MAN 1.86 2.2 10 136.93 81.85 697 85.49 -32.2Manulife g MFC .88 ... ... 22.16 17.44 4208 18.59 -10.9MarathnO MRO .20 .9 ...dd 22.74 11.87 7940 21.55 +27.3MarathPt s MPC 1.84 2.2 12 85.34 52.93 6500 81.93 +24.2MarcusMill MMI ... ... 21 41.45 24.34 187 35.17 +7.9Marcus MCS .60f 1.5 32 42.50 23.55 194 40.10 +46.6MarineP MPX .40 1.9 38 24.82 12.00 19 21.45 +68.4MarineMx HZO ... ... 22 25.05 15.05 242 22.85 +20.9Markel MKL ... ... 69 1228.32 1040.00 24 1215.11 +6.7MarriotVac VAC 1.60 1.4 19 154.14 107.17 419 118.15 -12.6MarshM MMC 1.66f 2.0 24 87.89 78.60 2079 85.07 +4.5MartMM MLM 1.92f 1.0 28 241.33 188.34 591 195.49 -11.6Masco MAS .42 1.1 20 46.45 35.79 1913 38.61 -12.1Masonite g DOOR ... ... 12 75.95 58.40 136 67.40 -9.1Mastec MTZ ... ... 11 55.53 39.83 2589 45.70 -6.6MastechD s MHH ... ... 23 11.49 4.68 15 9.85 sMasterCrd MA 1.00 .5 51 221.41 137.75 3108 221.39 +46.3MatadorRs MTDR ... ... 25 35.22 24.04 815 32.11 +3.1Materion MTRN .42 .7 38 65.10 37.98 72 59.25 +21.9MatinasB n MTNB ... ... ... 1.60 .32 103 .41 -64.3Matson MATX .80 2.1 7 40.32 25.75 163 38.47 +28.9MauiLand MLP ... ... 63 18.80 9.95 15 12.65 -26.9MaxarTc n MAXR 1.48 4.0 ... 67.30 28.77 443 37.06 -42.4Maximus MMS .18 .3 19 72.71 60.27 260 65.15 -9.0MaxLinear MXL ... ... 22 28.06 15.39 1070 19.52 -26.1McClatch rs MNI ... ... ...dd 11.04 6.53 2 8.56 -4.1McCorm vot MKC/V 2.08f 1.6 ... 132.00 93.63 0 129.40 +28.8McCorm MKC 2.08 1.6 19 132.83 93.70 725 130.10 +27.7McDerI rs MDR ... ... 10 27.21 16.14 20.70 McDnlds MCD 4.04 2.5 24 178.70 146.84 3104 160.79 -6.6McKesson MCK 1.56f 1.1 11 178.86 122.49 1069 135.85 -12.9McEwenM MUX .01 .5 ...dd 2.55 1.82 1610 1.96 -14.0Mechel pf MTLp ... ... ... 1.34 .60 11 .95 -9.7Mechel rs MTL ... ... ... 5.60 2.30 262 3.42 -35.0Medequit n MRT .84 8.7 ... 12.05 9.46 108 9.66 -13.9MedProp MPW 1.00 6.8 17 15.24 11.82 1659 14.71 +6.7Medifast MED 1.92 .9 93 260.98 55.96 1453 213.99 +206.5MedleyCap MCC .40m 10.1 6 6.15 3.35 354 3.96 -24.1MedleyC 23 MCV 1.53 6.1 ... 25.98 24.17 2 25.14 -.4MedleyC 21 MCX 1.63 6.4 ... 26.30 24.90 2 25.31 -1.9Medley n MDLX .22p ... ... 25.09 23.60 44 24.27 -2.1Medley24 n MDLQ ... ... ... 25.66 24.50 10 24.95 -1.0MedleyMgt MDLY .80 15.0 ...cc 7.15 3.10 44 5.35 -17.7Mednax MD ... ... 12 63.04 40.56 721 47.53 -11.1sMedtrnic MDT 2.00 2.1 51 97.38 76.41 4250 97.48 +20.7MegalFn un MFACU ... ... ... 10.10 9.99 331 10.07 +.5Merck MRK 1.92 2.7 26 70.94 52.83 6133 70.78 +25.8MercGn MCY 2.50 5.0 45 60.19 41.41 348 50.12 -6.2Meredith MDP 2.18 4.1 13 72.25 47.30 292 53.60 -18.8Meritage MTH ... ... 12 55.50 39.75 446 44.05 -14.0Meritor MTOR ... ... 6 29.54 17.28 855 20.93 -10.8MerL pfK MERpK 1.61 6.2 ... 26.54 25.42 45 26.15 +.2MerL pfP MERpP 1.84 7.0 ... 27.53 25.80 26.35 -3.0ML CZN46 PIY 2.09 12.2 ... 26.88 11.66 7 17.15 +16.6MLRRD29 PYS 1.58 8.9 ... 23.00 15.98 7 17.78 -12.2MLGS t PYT .76 3.5 ... 22.60 20.40 2 21.76 +3.9MLIdxPl33 IPB 1.51 5.5 ... 29.00 26.50 27.23 -1.7MesaRoyl MTR 1.46e 10.1 14 19.85 13.40 7 14.45 -21.7Mesab MSB 1.49e ... ... 30.92 16.85 29 27.80 +10.5Methode MEI .44 1.2 23 48.44 36.40 189 37.30 -7.0MetLife MET 1.68 3.5 11 55.91 43.09 5843 48.42 -4.2MetLfe pfA METpA 1.02 4.1 ... 25.80 23.50 44 25.20 +1.4MetroBkH n MCB ... ... ... 55.00 36.35 67 45.78 +8.7MettlerT MTD ... ... 42 697.26 540.24 170 616.19 -.5MexcoEn MXC ... ... ...dd 14.49 3.00 7 4.90 +24.6MexEqt MXE 1.62e .1 ...q 13.05 9.50 6 12.16 +18.5MexEqt pf MXEp ... ... ... 15.11 MexicoFd MXF .60 3.7 ...q 17.68 14.03 40 16.09 +2.2MKors KORS ... ... 19 75.96 44.29 1361 72.72 +15.5MicrFoc n MFGP ... ... ... 36.21 12.67 562 17.85 -46.9MicrSol n MICR ... ... ... 3.96 2.88 10 3.50 MidAApt MAA 3.48 3.4 19 110.24 85.16 533 102.49 +1.9MdAApt pfI MAApI 2.13 3.3 ... 67.80 61.56 64.50 -4.2MidsthBcp MSL .04 .3 ...cc 16.00 11.55 31 15.85 +19.6MidstPet MPO ... ... ... 19.04 8.59 160 9.04 -45.5Milacron n MCRN ... ... ... 22.62 15.90 352 21.94 +14.6MilestnSci MLSS ... ... ... 1.60 .64 6 .73 -38.2MHowHiInc HIE 1.39 10.9 ...q 14.17 10.93 57 12.80 +2.6MillerInds MLR .72 2.7 14 29.40 23.90 11 26.70 +3.5MinTech MTX .20 .3 17 80.80 64.45 112 70.05 +1.7MissP pfD MPpD 1.31 5.2 ... 27.67 24.63 0 25.16 -1.9Mistras MG ... ... 34 23.83 17.78 30 21.92 -6.6MitsuUFJ MUFG ... ... ... 8.11 5.49 848 6.41 -11.8MiX Tele MIXT .22e ... ... 21.00 8.91 39 14.70 +15.2MizuhoFn MFG ... ... ... 4.00 3.28 347 3.60 -1.1MobileTele MBT .53e 6.3 ... 12.80 7.25 2865 8.42 -17.4Model N MODN ... ... ...dd 20.33 13.13 249 16.25 +3.2Modine MOD ... ... 11 25.75 14.90 286 15.50 -23.3Moelis&Co MC 1.88f 3.3 43 67.65 40.30 229 56.90 +17.3Mohawk MHK ... ... 14 286.85 177.00 1052 186.18 -32.5MolinaHlth MOH ... ... ...dd 153.21 58.66 884 148.34 +93.5MolsCoor A TAP/A 1.64 2.2 7 88.00 58.93 0 75.20 -10.5MolsCoorB TAP 1.64 2.5 10 87.25 58.75 2166 64.92 -20.9MonRE MNR .68 4.0 26 18.45 13.87 175 16.85 -5.3MonRE pfB MNRpB 1.97 7.9 ... 25.03 MonRE pfC MNRpC 1.53 6.4 ... 25.44 22.82 11 24.00 -4.1Moodys MCO 1.76 1.0 39 187.98 135.71 678 178.75 +21.1Moog A MOG/A 1.00 1.2 21 93.93 71.56 55 83.29 -4.1Moog B MOG/B 1.00 1.2 22 91.71 72.60 84.00 -5.3MorgStan MS 1.20f 2.4 11 59.38 46.28 11680 49.88 -4.9MorgSt pfE MSpE 1.78 6.2 ... 29.64 27.88 31 28.55 -1.4MorgSt pfF MSpF 1.72 6.2 ... 29.40 27.21 32 27.81 -2.2MorgSt pfI MSpI 1.59 5.9 ... 28.69 26.51 150 26.98 -3.1MorgS pfG MSpG 1.66 6.4 ... 27.74 25.75 30 26.07 -2.4MorgSt pfK MSpK ... ... ... 27.72 25.54 92 25.75 -5.0MS Asia APF .14e .8 ...q 19.99 16.00 10 16.57 -9.9MS China CAF 13.33e ... ...q 27.79 20.15 63 21.03 -10.1MS CushHi MLPY 1.28e 18.8 ...q 8.00 6.09 1 6.81 -3.5MS EMD MSD .57e 6.5 ...q 10.27 8.55 105 8.76 -12.2MSEMDDbt EDD .80m 12.0 ...q 8.27 6.48 220 6.69 -13.1MSEmMkt MSF .05e .3 ...q 19.86 15.10 36 15.68 -12.4MS icb ICB .54a 2.9 ...q 19.79 17.93 18.59 +1.3MS India IIF .04e ... ...q 35.14 24.88 40 25.13 -24.2MSJCP97 HJV 1.75 19.8 ... 15.00 8.61 1 8.82 -28.5MkVRMB CNY ... ... ...q 49.16 41.11 4 42.80 -.5MkVRupee INR .20p .5 ...q 45.42 37.63 0 38.94 -10.9MSDLEur URR ... ... ...q 21.49 16.65 17.31 -4.5MSDSEur DRR ... ... ...q 57.08 44.20 1 53.15 +9.7MorgSt pfA MSpA 1.01e 4.4 ... 23.95 21.49 59 22.91 +1.2MosaicAc n MOSC ... ... ... 9.90 9.49 0 9.80 +1.0Mosaic MOS .10 .3 50 32.71 20.66 4121 32.31 +25.9MotrlaSolu MSI 2.08 1.6 23 129.20 82.86 617 126.09 +39.6Movado MOV .80 2.0 ...cc 53.73 26.09 288 40.85 +26.9Mueller MLI .40 1.4 21 37.57 25.26 188 28.50 -19.6MuellerWat MWA .20 1.7 33 12.99 9.59 911 12.00 -4.2MurphO MUR 1.00 3.1 ...cc 35.98 24.39 697 31.79 +2.4MurphUSA MUSA ... ... 16 89.69 61.05 277 85.88 +6.9sMyersInd MYE .54 2.1 51 25.05 17.70 280 25.25 +29.5Myomo n MYO ... ... ...dd 11.40 1.74 94 2.22 -40.8Myovant n MYOV ... ... ...dd 26.29 11.30 25 26.17 +107.0N -NCI BldSy NCS ... ... 13 23.35 13.85 383 16.05 -16.8NCR Corp NCR ... ... 26 38.68 26.00 582 29.26 -13.9NGL EnPt NGL 1.56 13.7 ...dd 17.65 10.00 557 11.40 -18.9NGL En pfB NGLpB 2.25 9.1 ... 25.56 23.10 31 24.65 +1.0NL Inds NL ... ... 5 16.05 6.65 19 6.75 -52.6LinkMotion LKM ... ... 20 4.68 1.58 2.20 -45.3NRG Egy NRG .12 .3 58 36.67 22.95 4341 35.83 +25.8NTN Buzz rs NTN ... ... ...dd 8.40 3.01 3 4.20 -.2NVR NVR ... ... 17 3700.00 2558.27 40 2608.53 -25.6nVent El n NVT ... ... ... 29.84 21.00 628 29.18 +28.4Nabors NBR .24 3.8 ...dd 8.87 5.32 6674 6.29 -7.9NACCO NC .66 2.0 4 92.60 23.80 7 32.55 -13.5NamTai NTP .28 2.8 37 13.90 9.10 27 10.05 -19.9NanoViric NNVC ... ... ...dd 1.33 .25 113 .43 -51.1Nashville NASH .75e .7 ...q 29.66 25.34 29.00 +3.7NatBkHldg NBHC .56f 1.5 27 41.44 30.33 146 38.04 +17.3NatFuGas NFG 1.70f 3.0 17 59.90 48.31 465 56.42 +2.7NatGrid NGG 2.89e 5.5 ... 65.43 51.28 593 52.45 -10.8NtHlthInv NHI 4.00 5.3 20 81.60 62.71 140 75.66 +.4NHltcre NHC 1.92f 2.6 27 78.88 57.00 56 72.78 +19.4NOilVarco NOV .20 .5 ...dd 49.08 31.47 3404 42.90 +19.1NatPresto NPK 1.00a .8 17 140.33 88.80 32 126.55 +27.2NatRetPrp NNN 2.00f 4.5 20 46.44 36.25 914 44.45 +3.1NRetP pfE NNNpE 1.43 6.0 ... 26.38 23.40 19 23.93 -6.4NtRetP pfF NNNpF 1.30 5.8 ... 25.58 21.97 31 22.40 -10.7NatlStor n NSA 1.16 4.5 84 32.28 23.10 422 26.01 -4.6NtStorAf pfA NSApA ... ... ... 26.30 23.57 73 24.81 -4.7NtWst pfC NWpC 1.94 7.6 ... 25.59 Nationstar NSM ... ... 7 20.71 16.04 18.27 -1.2NatxIntV n MVIN ... ... ... 47.10 43.04 6 44.89 +.7NatGsSvcs NGS ... ... 63 29.55 21.10 14 21.35 -18.5NatrlGroc NGVC ... ... 42 19.98 4.79 73 16.57 +85.6NatRsPt rs NRP 1.80 6.0 9 37.70 23.75 19 30.20 +16.2Natuzzi NTZ ... ... ... 2.60 1.41 8 1.50 -6.3Nautilus NLS ... ... 17 17.38 11.30 67 14.25 +6.7NavideaBio NAVB ... ... ...dd .68 .13 711 .25 -29.2NavigCons NCI .05p ... 21 25.85 15.23 215 23.24 +19.7NavigatrH NVGS ... ... ... 13.55 9.25 117 12.05 +22.3NaviosAcq NNA .08 14.0 ...dd 1.39 .46 261 .57 -48.6Navios pfG NMpG 2.19 19.6 ... 19.99 10.15 1 11.20 -30.9Navios NM ... ... ...dd 1.90 .68 451 .79 -34.2NavMH pfH NMpH 2.16 19.7 ... 18.89 10.09 2 10.99 -32.6NavMMid NAP 2.00f 68.3 ... 10.40 2.65 36 2.93 -69.2NaviosMar NMM .08 4.6 6 2.62 1.61 363 1.75 -25.8Navistar NAV ... ... 15 47.73 31.56 656 42.97 +.2Navistr pfD NAVpD ... ... ... 26.60 12.47 24.58 +43.8NeenahP NP 1.64 1.8 33 96.15 75.50 40 93.45 +3.1Nelnet NNI .64 1.1 13 64.00 48.13 46 59.72 +9.0NeoPhoton NPTN ... ... ...dd 9.27 4.56 326 7.85 +19.3Netshoes n NETS ... ... ... 14.45 1.84 8 2.38 -69.9Netw1Tch NTIP .10 3.6 8 4.60 2.25 22 2.80 +16.7tNBCAInt NBW .74 6.0 ...q 14.50 12.48 21 12.45 -8.5NeuB HYld NHS .96 8.8 ...q 12.35 10.76 97 10.95 -6.9NBIntMu NBH .90 6.7 ...q 15.90 13.36 55 13.52 -8.6NB MLP NML 1.26 14.2 ...q 8.87 NBNYInt NBO .58 5.0 ...q 13.05 11.41 17 11.51 -5.3NBRESec NRO .36 7.1 ...q 5.70 4.29 250 5.09 -8.0NevGCas UWN ... ... 27 2.86 1.80 191 2.39 -10.5NevroCorp NVRO ... ... ...dd 94.34 35.41 323 59.38 -14.0Nevsun g NSU .04 .9 ...dd 4.49 1.98 1438 4.48 +83.6NewAmHi HYB .78a 9.2 ...q 10.20 8.35 35 8.52 -9.4NewConcEn GBR ... ... 41 12.75 1.16 56 2.05 +31.7NE Realty NEN 1.00 1.5 2 75.25 62.00 3 66.50 -9.3NwGold g NGD ... ... ...dd 4.03 .76 6810 1.00 -69.6NewHome NWHM ... ... 10 13.55 8.31 53 8.77 -30.0NwIreland IRL 2.15e 1.5 ...q 14.07 10.62 16 10.72 -14.5 NJ Rscs s NJR 1.09 2.4 17 47.85 35.55 299 46.20 +14.9NewMedia NEWM 1.48 9.3 28 19.10 13.76 340 15.89 -5.3NwMtnFin NMFC 1.36 9.9 11q 14.50 12.05 189 13.70 +1.1NewOriEd EDU .40e ... 35 108.40 67.23 2211 73.11 -22.2NewRelic NEWR ... ... ...dd 114.78 46.24 602 98.06 +69.7NewResid NRZ 2.00 11.1 6 18.75 15.24 3332 18.07 +1.1tNewSenInv SNR .52m 9.2 10 9.35 5.60 511 5.65 -25.3NY&Co NWY ... ... 50 5.55 1.61 177 4.02 +40.6NY CmtyB NYCB .68 6.2 13 14.53 10.40 3068 10.98 -15.7NY Cmt pfA NYCBpA ... ... ... 29.30 26.12 20 26.69 -6.7NYCmty un NYCBpU 3.00 6.1 ... 56.99 48.75 2 49.55 -2.3NY REIT rs NYRT 4.85c ... ... 18.91 15.04 980 17.38 NY Times NYT .16 .7 ...cc 26.85 16.95 1973 23.20 +25.4NewellRub NWL .92f 4.2 6 43.99 20.21 9035 22.00 -28.8NewdExp NFX ... ... 14 35.20 22.72 2216 28.44 -9.8NewMarket NEU 7.00 1.7 22 437.63 358.33 49 407.11 +2.4NewmtM NEM .56 1.8 24 42.04 29.16 5470 31.50 -16.0NewpkRes NR ... ... ...dd 11.65 7.45 931 9.95 +15.7NexGen g NXE ... ... ... 2.85 1.65 181 2.08 -18.8NexaRsc n NEXA ... ... 13 21.20 15.27 18.82 -4.0NexPtCr rs NHF 2.40m 10.8 ...q 25.64 21.91 104 22.31 -11.8NxPtRsT n NXRT 1.00 3.1 10 33.69 23.03 54 32.26 +15.5NxtEraLP NEP 1.57f 3.2 34 50.66 36.42 116 48.36 +12.2NextEra 72 NEEpI 1.28 5.3 ... 25.70 23.17 26 24.06 -3.6NextEra 73 NEEpJ 1.25 5.2 ... 25.45 22.88 18 24.11 -3.4NextEra76 NEEpK ... ... ... 25.98 23.62 57 24.40 -4.6NxtEra pfQ NEEpQ 3.19 4.2 ... 78.13 65.79 75.60 +8.7NextEraEn NEE 4.44 2.6 12 175.65 144.70 2023 169.27 +8.4NxtEra pfR NEEpR ... ... ... 60.42 53.67 169 57.64 +2.6NiSource s NI .78 3.1 32 28.11 22.44 5157 25.23 -1.7NiaM pfB NMKpB 3.60 3.8 ... 104.75 93.00 0 94.00 -2.2NiaM pfC NMKpC 3.90 4.0 ... 107.80 94.03 0 96.50 -2.6Nielsen plc NLSN 1.40f 5.1 16 42.16 20.53 3236 27.21 -25.2sNikeB s NKE .80 .9 74 85.85 50.35 6478 85.37 +36.5NoahHldgs NOAH ... ... 23 69.56 28.02 243 40.40 -12.7NobilisH n HLTH ... ... ... 1.70 .62 390 1.08 -20.0NobleCorp NE .08 1.2 ...dd 6.84 3.39 6963 6.51 +44.0NobleEngy NBL .44 1.5 31 37.76 24.29 4576 30.27 +3.9NobleMid n NBLX 1.91e ... 9 57.98 35.66 222 36.80 -26.4NokiaCp NOK .19e 3.4 ... 6.41 4.51 13577 5.52 +18.5NomadF n NOMD ... ... ... 21.15 14.33 579 20.66 +22.2Nomura NMR ... ... ... 6.83 4.43 175 4.97 -14.6Norbord n OSB 1.29 3.6 ... 45.45 32.22 388 35.59 +5.3NordicAOff NAO .18 18.8 ... 1.55 .71 98 .96 -19.9NordicAm NAT .23e 10.8 ...dd 5.84 1.82 692 2.13 -13.4Nordstrm JWN 1.48a 2.4 23 66.34 37.79 4146 61.03 +28.8NorkSo NSC 3.20f 1.7 28 186.91 125.59 1891 184.28 +27.2NortelInv NTL .64e 1.3 ... 51.97 35.69 50.99 NoAmEn g NOA .08 ... ... 6.20 3.85 5.81 +17.4NEurO NRT .78e 10.1 9 9.40 6.21 18 7.69 +10.5NoWestCp NWE 2.20 3.7 16 64.47 50.01 251 59.11 -1.0NDynMn g NAK ... ... ... 2.34 .43 464 .53 -70.1NthnO&G NOG ... ... 45 3.80 .63 4263 3.59 +75.1NorthropG NOC 4.80 1.6 32 360.88 264.81 2411 301.41 -1.8NStREur n NRE .60 4.7 ... 14.81 10.08 141 12.73 -5.2NwstNG NWN 1.88 2.7 ...dd 70.33 51.50 94 69.10 +15.8NorwCruis NCLH ... ... 18 61.18 46.16 1290 57.46 +7.9NovaBay rs NBY ... ... ...dd 4.80 1.25 3 1.40 -63.6NovaGld g NG ... ... ...dd 5.05 3.35 1062 3.87 -1.5Novartis NVS 2.75e 3.2 17 94.19 72.30 3142 85.97 +2.4NovoNord NVO .96e 2.0 ... 58.37 44.28 1536 47.50 -11.5NOW Inc DNOW ... ... ...dd 18.56 9.12 739 16.82 +52.5NuSkin NUS 1.47 1.8 40 88.68 59.31 254 83.85 +22.9Nucor NUE 1.52 2.4 12 70.48 53.34 1730 64.41 +1.3Nush EnhYl NUAG ... ... ... 24.77 23.33 10 23.39 -4.2Nush 1-5yr NUSA ... ... ... 25.10 24.21 0 24.28 -2.0sNushLCGr NULG ... ... ... 37.26 29.25 16 37.26 +19.4sNushLCVal NULV ... ... ... 30.70 27.07 3 30.87 +8.0NushMCGr NUMG ... ... ... 34.55 27.42 3 34.32 +16.9NushMCVal NUMV ... ... ... 29.85 26.45 1 29.22 +3.6NushSmCap NUSC ... ... ... 32.44 26.77 98 32.03 +12.6NushShTrm NURE ... ... ... 28.13 23.57 2 27.70 +5.2NushEsg ef NUDM ... ... ... 27.24 Nus AgBd n NUBD ... ... ... 25.90 23.98 12 24.06 -3.5NushEs ef NUEM ... ... ... 30.00 NustarEn NS 2.40m 8.8 24 41.65 19.22 472 27.20 -9.2NustEn pfA NSpA 2.13 8.9 ... 27.03 21.53 30 23.82 -4.1Nustar pfB NSpB 1.91 8.8 ... 25.75 20.00 81 21.82 -3.7Nustar pfC NSpC ... ... ... 26.43 22.31 49 24.20 -6.8Nustar 43 NSS 1.91 7.4 ... 26.05 24.55 26 25.67 +2.7sNutrien n NTR 1.60 2.8 ... 58.72 40.41 2046 57.82 +11.4NuvNYVl2 n NYV ... ... ... 15.04 13.22 2 13.50 -5.8NuvCr22 n JCO ... ... ... 10.10 9.26 62 9.51 +.2Nuv Mun21 NHA ... ... ... 10.20 9.29 18 9.44 NuvHiInO n NMZ ... ... ... 13.91 12.28 75 12.63 -7.2Nuv Pf22 n JPT ... ... ... 27.14 22.89 11 22.97 -8.6Nuv 11-21 n JHB ... ... ... 10.15 9.42 95 9.55 -4.1tNuvCA V2 n NCB ... ... ... 18.10 15.06 14 15.11 -11.1NvHiInDc19 JHD ... ... ... 10.17 9.72 53 9.84 -1.8Nuv RE In JRS ... ... ... 11.30 9.39 40 9.95 -11.6NuvMO Pr NOM ... ... ... 17.58 12.22 2 12.30 -11.8NuvAllCEn JMLP 1.37 17.4 ...q 9.62 6.79 48 7.87 -8.1NuvAZ NAZ .80 6.8 ...q 14.75 11.71 40 11.76 -16.8NuvBldAm NBB 1.34 6.6 ...q 22.13 19.95 32 20.28 -7.7NBldAmOp NBD 1.30 5.9 ...q 23.08 21.52 2 22.00 -4.6tNCaAMTFr NKX .86 6.7 ...q 15.91 12.94 99 12.93 -15.8tNCADvA NAC .91 7.0 ...q 15.33 13.16 422 13.06 -8.7NCalMunV NCA .47 5.0 ...q 10.70 9.16 89 9.35 -8.2NuvCASel NXC .63a 4.6 ...q 17.17 13.51 9 13.82 -7.3NCTDv2 pfC NGKpC .26 2.6 ... 10.02 NCTPI NTC .68a 6.0 ...q 12.30 11.38 30 11.43 -4.1NuvCorEqA JCE 1.21a 7.8 ...q 16.49 13.95 32 15.53 +6.4NvCredStr JQC .62 7.8 ...q 8.54 7.83 142 7.97 -3.0NvDvrsDiv JDD 1.04 9.5 ...q 12.97 10.84 76 10.94 -11.1tNuvDivA NAD .85a 6.7 ...q 14.45 12.82 456 12.81 -8.9NuvEnhM NZF .83a 6.4 ...q 12.89 -4.7NvDow30DO DIAX 1.06 5.4 ...q 20.00 16.48 64 19.58 +3.9NuEnMLP JMF 1.35 12.5 ...p 12.97 9.65 171 10.80 -5.2NEnhMuV NEV .96a 7.3 ...q 15.07 13.05 63 13.24 -6.8NuvFloat JFR .72 7.0 ...q 11.80 10.18 123 10.32 -7.9NuvFltOp JRO .76a 7.4 ...q 11.87 10.07 170 10.17 -10.8NvGADiv2 NKG .64a 5.9 ...q 13.55 10.94 40 10.97 -12.7NuvGblHIn JGH 1.58 10.1 ... 17.45 15.22 93 15.69 -7.2NuvHi2020 JHY .68 7.0 ...q 10.50 9.67 56 9.78 -1.3NuvHIDec18 JHA ... ... ...q 10.05 9.67 42 9.84 -.7NuvEnhMu NVG ... ... ... 15.73 14.06 434 14.66 -5.1tNNYAmtF NRK .70 5.9 ...q 13.38 11.86 218 11.85 -8.6NuvAmtFr NEA .75a 5.9 ...q 14.02 12.70 608 12.76 -7.2NuvIntMu NID .68 5.5 ...q 13.55 12.10 75 12.41 -4.5NvIntQMu NIQ .57 4.6 ...q 13.45 12.22 43 12.36 -4.0tNMDPI NMY .67a 5.6 ...q 13.09 11.88 61 11.85 -5.8tNvMAP NMT .71a 5.9 ...q 14.73 11.96 30 11.95 -16.3NMIQI NUM .74 6.0 ...q 13.94 12.36 45 12.39 -6.6NuvMNMu NMS .80 6.1 ...q 15.50 13.01 7 13.06 -11.2NuvMtgOp JLS 1.52 6.4 ...q 26.33 23.10 11 23.90 -3.2NuMtgOp2 JMT 1.53 6.6 ...q 25.40 22.21 5 23.22 -2.2NuvMultM JMM .48 6.9 ...q 7.77 6.60 12 7.00 -8.1tNvMuI NMI .50a 4.8 ...q 13.27 10.37 25 10.39 -10.2NuvMuVal NUV .39a 4.2 ...q 10.37 9.32 472 9.39 -7.3Nv AMT-Fr NUW .78a 5.2 ...q 18.59 14.87 37 15.02 -13.0tNuvNJDiv NXJ .82a 6.3 ...q 13.98 12.86 174 12.86 -6.1NuvNJMV NJV .59a 4.2 ...q 15.34 14.75 13.94 -3.1tNNYDvA NAN .80a 6.5 ...q 14.47 12.33 94 12.32 -10.9NNYMV NNY .39a 4.2 ...q 10.65 9.03 43 9.20 -3.2NuvNYSel NXN .55 4.3 ...q 14.30 12.58 12 12.69 -6.9tNNCPI NNC .59a 4.9 ...q 13.52 12.06 29 12.05 -6.6NOHQI NUO .80 5.9 ...q 15.30 13.46 96 13.53 -7.6NvPA NQP .81a 6.5 ...q 13.77 12.34 71 12.47 -5.2NuvPaMV NPN .62a 4.3 ...q 15.84 15.01 14.61 -2.5NuvPf&Inc JPI 1.95a 8.5 ...q 25.61 22.72 31 22.94 -7.4tNvPfdInco JPC .80 8.7 ...q 10.69 9.22 241 9.20 -11.0NuvQPf2 JPS .70 8.0 ...q 10.47 8.66 502 8.71 -14.6NuvREAst JRI 1.49a 9.2 ...q 18.25 15.75 51 16.26 -8.7NuvEqtP BXMX 1.00 6.9 ...q 14.57 13.00 188 14.44 +1.3NEqPrmG SPXX 1.04 6.2 ...q 19.88 15.25 65 16.88 -2.5NvSMM NIM .31a 3.2 ...q 10.55 9.49 33 9.56 -4.0NSTFI NXP .55a 4.0 ...q 15.16 13.85 33 13.89 -5.0tNSTFI2 NXQ .53a 4.0 ...q 14.33 13.26 40 13.24 -5.0NSTFI3 NXR .55a 3.9 ...q 15.69 14.04 32 14.16 -6.8NuvSnIn NSL .42 6.8 ...q 6.83 6.05 89 6.14 -5.7NuShDCrd JSD 1.16a 6.9 ...q 17.75 16.45 33 16.75 +.7Nv TA Div JTD 1.23 7.0 ...q 18.44 15.87 145 17.56 -.1NvTxATR JTA 1.04 7.6 ...q 14.69 12.57 18 13.70 -1.8NTXQI NTX .65 5.3 ...q 14.89 12.37 22 12.45 -13.2tNVAPI NPV .65a 5.5 ...q 13.29 11.83 71 11.80 -8.0NuverEnv n NES ... ... ...dd 26.50 8.80 5 9.87 -45.7O -OCI Ptrs OCIP .70e 6.1 33 11.60 6.76 11.45 +42.2OFG Bncp OFG .24 1.4 13 17.75 7.80 380 17.10 +81.9OFG pfA OFGpA 1.78 7.2 ... 25.25 21.39 4 24.80 +2.8OFG pfB OFGpB 1.75 7.2 ... 24.82 20.77 2 24.45 +10.8OFG pfD OFGpD 1.78 7.1 ... 25.72 21.29 4 25.07 +11.7OGE Engy OGE 1.33 3.6 19 37.74 29.59 1123 36.56 +11.1OM AsstM OMAM .32 2.1 16 18.62 13.55 15.35 -8.4ONEGas OGS 1.84 2.3 24 83.12 62.20 128 81.15 +10.8OaktreeC OAK 3.59e 8.7 12 48.05 38.65 198 41.10 -2.4OasisMid n OMP 1.64f 7.5 48 24.21 15.57 43 21.75 +24.7OasisPet OAS ... ... ...dd 13.90 7.31 4759 12.77 +51.8Obsidian g OBE ... ... ... 1.44 .85 149 .94 -24.2OcciPet OXY 3.12f 3.9 61 87.67 61.09 3720 79.23 +7.6Oceaneerg OII .60 2.3 ...cc 28.62 17.11 748 26.45 +25.1Och-Ziff OZM .87e 52.4 18 3.95 1.53 137 1.66 -33.6OcwenFn OCN ... ... ...dd 4.84 2.95 283 3.99 +27.5Oi SA C OIBR/C ... ... ... 9.71 2.46 779 2.52 -55.2OilStates OIS ... ... ...dd 38.95 20.23 443 31.65 +11.8Oil-Dri ODC .96f 2.5 41 50.82 35.42 5 37.98 -8.5sOldRepub ORI .78 3.4 20 22.88 19.33 1587 22.93 +7.2Olin OLN .80 2.9 8 38.84 27.17 3415 27.83 -21.8Om Asst 31 OMAA 1.28 5.3 ... 25.09 22.66 24.13 -3.2OmegaHlt OHI 2.64 8.0 12 33.51 24.90 1126 32.81 +19.1Omnicom OMC 2.40 3.4 14 83.34 65.32 3837 69.64 -4.4Omnova OMN ... ... ...dd 11.90 8.30 203 10.20 +2.0OnAssign ASGN ... ... 33 86.13 49.40 81.88 +27.4OnDeckCap ONDK ... ... ...dd 9.41 4.11 245 7.55 +31.5OncoCyte n OCX ... ... ... 7.64 1.10 34 2.55 -45.2OneLibrty OLP 1.80 6.5 17 29.44 21.02 37 27.66 +6.7OneSmart n ONE ... ... ... 16.00 7.53 179 9.01 -17.4OneMain OMF ... ... 17 37.29 23.70 375 35.51 +36.6ONEOK OKE 3.30f 4.8 50 71.99 49.65 3115 68.61 +28.4Ooma n OOMA ... ... ... 17.50 9.00 50 16.45 +37.7OppLgCap RWL .72e 1.3 ...q 55.31 47.29 70 55.07 +7.2Opp RUT n OMFS ... ... ... 28.76 24.71 28.73 +10.0OppMidCap RWK .59e .7 ...q 65.13 55.90 9 64.36 +6.0OppSmCap RWJ .59e .8 ...q 79.48 64.38 16 77.76 +11.3OppUltDiv RDIV 1.15e 2.9 ...q 39.93 33.68 173 39.53 +8.0OpR1000V n OVLU ... ... ... 27.53 25.07 27.36 +2.8OpR1000L n OVOL ... ... ... 27.27 24.80 27.27 +5.1OpR1000S n OSIZ ... ... ... 28.52 25.05 28.40 +8.2OpR1000Y n OYLD ... ... ... 26.63 24.36 26.61 +1.6Op R1000D n OMFL ... ... ... 28.91 24.74 28.90 +10.7OpIntRev n REFA ... ... ... 30.89 25.60 26.63 -4.4OpGlbRv n RGLB ... ... ... 30.09 26.33 27.00 -3.2Opp Rev n ESGL ... ... ... 33.09 29.08 1 32.92 +6.0OppGlRv n ESGF ... ... ... 33.63 29.31 0 30.77 -2.0OppenFin RWW .58e .8 ...q 74.63 61.97 1 70.58 +2.3OpEMRev n REEM ... ... ... 30.65 24.58 0 25.79 -7.2OppenHldg OPY .44 1.4 ...dd 34.15 16.20 56 31.80 +18.7Oracle ORCL .76 1.5 54 53.48 42.57 26892 50.43 +6.7 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page6 www.sunnewspapers.net The Sun/Friday, September 21, 2018

PAGE 55

Oragenics rs OGEN ... ... ... 6.80 .60 Orange ORAN .41e 2.5 ... 18.57 15.67 263 16.13 -7.3OrchidIsl ORC 1.08e 14.4 39 10.47 6.77 389 7.48 -19.4OrchidsPP TIS 1.40 37.6 6 15.74 .70 86 3.72 -70.9OrionECarb OEC .72 ... 70 36.55 21.10 224 32.30 +26.2OrionGpHl ORN ... ... ...dd 9.83 5.77 130 7.91 +1.0Orix IX ... ... ... 100.03 77.11 28 82.71 -2.4OrmatTc ORA .49 .9 52 70.68 45.79 332 57.33 -10.4OshRusS n OUSM ... ... ... 29.16 24.89 22 28.94 +7.0OshIntQ n ONTL ... ... ... 29.06 25.73 7 26.80 -3.0OshkoshCp OSK .96 1.3 17 100.26 66.77 549 76.37 -16.0OsiskoGl n OR .20 ... ... 13.58 7.29 576 7.65 -33.8OutfrontM OUT 1.44 7.1 18 25.30 17.75 638 20.17 -13.1OversSh wi OSG/WI ... ... ... 2.75 OverSh rs OSG ... ... ... 4.16 1.67 461 3.31 +20.8OwensMin OMI 1.04 6.0 11 29.85 14.07 807 17.25 -8.6OwensCorn OC .84 1.4 18 96.52 55.39 1448 58.61 -36.3OwensIll OI ... ... 23 25.90 16.22 1128 19.76 -10.9OwensRM ORM .80 4.8 11 18.72 13.71 15 16.53 +3.2OxfordInds OXM 1.36 1.5 21 97.19 59.23 107 89.40 +18.9P-QPBF Engy PBF 1.20 2.5 14 53.72 24.86 2919 47.38 +33.7PBF Logist PBFX 1.96f 8.8 12 22.70 17.75 31 22.20 +6.0PCM Fund PCM .96 8.3 ...q 12.13 10.15 13 11.57 PG&E Cp PCG 2.12f 4.5 8 70.33 37.30 3882 46.92 +4.7PGT Inc PGTI ... ... 28 26.40 13.05 1066 21.90 +30.0PHH Corp PHH ... ... ...dd 14.32 8.01 149 10.86 +5.4PIMCO1-3Tr TUZ .34a .7 ...q 50.70 49.82 3 49.84 -.9Pimc1-5Tip STPZ .53e 1.0 ...q 52.50 51.20 32 51.24 -1.4Pim15TIPS LTPZ .42e .6 ...q 69.37 64.33 8 65.00 -6.1PimBrdTIPS TIPZ .80e 1.4 ...q 58.30 56.52 2 56.59 -2.8PimLwDur LDUR 2.82e 2.0 ...q 101.42 99.25 8 99.56 -.8PimcoTR BOND 6.13e 6.0 ...q 107.13 101.92 46 102.25 -3.5Pim0-5HYCp HYS 5.21e 5.2 ...q 101.76 97.52 209 100.43 PimIGBd CORP 3.12a 3.1 ...q 106.04 97.04 17 100.59 -4.8PimShMat MINT .82e .8 ...q 101.87 101.35 703 101.56 PimIntMu MUNI 1.26 2.4 ...q 54.15 52.31 79 52.40 -2.3PimSTMun SMMU .47e .9 ...q 50.73 49.49 10 49.71 -.3Pim25yrZro ZROZ 3.07e 2.8 ...q 124.10 106.57 17 108.83 -10.4PJT Part n PJT .20 .4 ...dd 61.18 35.53 69 52.97 +16.2PLDT Inc PHI 1.60e 6.2 ... 34.38 21.58 97 25.70 -14.6PNC pfP PNCpP 1.65 6.1 ... 29.33 26.65 64 27.04 -4.5PNC pfQ PNCpQ 1.34 5.4 ... 25.78 24.15 17 24.80 -2.2PNC PNC 3.80f 2.6 13 163.59 128.55 1866 144.46 +.1PNC wt PNC/WS ... ... ... 89.25 61.35 88.25 +13.5PNM Res PNM 1.06 2.7 19 46.00 33.75 272 39.45 -2.5POSCO PKX ... ... ... 93.12 63.79 209 66.56 -14.8PPDAI n PPDF ... ... ... 13.68 3.82 394 5.89 -17.2PPG s PPG 1.92f 1.7 21 122.07 100.36 1254 115.92 -.8PPG wd PPG/WD ... ... ... 138.47 PPL Cap 73 PPX 1.48 5.9 ... 25.76 24.40 30 25.15 -1.7PPL Corp PPL 1.64 5.5 13 39.41 25.30 4701 29.55 -4.5PQ GrpH n PQG ... ... 36 18.69 12.88 113 17.80 +8.2PS BusPk PSB 4.20f 3.2 26 137.60 107.91 96 129.55 +3.6PSBPk pfU PSBpU 1.44 5.8 ... 25.99 24.36 16 24.71 -2.1PSBPk pfV PSBpV 1.42 5.8 ... 26.08 24.06 16 24.50 -3.2PS BusP pfY PSBpY ... ... ... 24.78 22.04 28 22.46 -8.7PS BusP pfX PSBpX 1.31 5.7 ... 25.50 22.32 43 22.88 -9.4PS BsPk pfW PSBpW ... ... ... 25.77 22.23 13 22.88 -9.4PVH Corp PVH .15 .1 16 169.22 120.91 1351 142.57 +3.9sPcrTrnd750 PTLC ... ... ...q 31.46 26.80 335 31.65 +10.5PcrTrnd450 PTMC ... ... ...q 33.96 28.89 82 33.77 +8.6PcrTrnd100 PTNQ ... ... ...q 36.43 27.63 53 35.86 +18.5PacrCash n GCOW ... ... ... 34.59 29.77 36 31.56 +.3PacrTrendp PTEU ... ... ... 33.39 26.51 47 27.01 -12.0Pacr Wlth n PWS ... ... ... 27.67 23.99 33 26.83 +6.3Pac Cash n CALF ... ... ... 32.73 23.90 4 29.42 +12.7PacDvCsh n ICOW ... ... ... 31.03 26.38 2 27.89 -4.9PacCashCow COWZ ... ... ... 28.80 PacifCstOil ROYT .15e 5.7 6 2.76 1.42 229 2.60 +34.0PacDrill rs PACD ... ... ...dd .38 PacGE pfA PCGpA 1.50 5.8 ... 32.47 21.19 6 25.70 -8.9PacGE pfB PCGpB 1.37 5.7 ... 29.83 20.49 2 24.26 -6.1PacGE pfC PCGpC 1.25 5.6 ... 27.75 19.75 0 22.39 -8.9PacGE pfD PCGpD 1.25 5.7 ... 26.73 19.31 21.98 -9.0PacGE pfE PCGpE 1.25 5.7 ... 29.48 19.60 21.89 -11.2PacGE pfG PCGpG 1.20 5.7 ... 27.10 18.54 0 21.20 -13.7PacGE pfH PCGpH 1.12 5.4 ... 29.54 17.36 10 20.75 -10.0PacGE pfI PCGpI 1.09 5.2 ... 25.90 17.25 0 20.80 -7.8Pacif pf PPWp 5.00 5.0 ... 100.26 PackAmer PKG 3.16 2.7 19 131.13 107.39 821 118.16 -2.0Pagsegur n PAGS ... ... ... 39.97 24.57 2888 29.05 -8.4PalatinTch PTN ... ... ... 1.59 .58 542 1.03 +19.9PaloAltNet PANW ... ... ...dd 239.50 135.85 654 230.01 +58.7PampaEng PAM ... ... ... 72.98 24.93 1188 36.77 -45.3Pandora P ... ... ...dd 10.07 4.09 5035 9.39 +94.8PanhO&G PHX .16 .9 ...cc 25.30 17.65 31 18.25 -11.2ParPetr rt PARR/r ... ... ... .06 ParPetrol PARR ... ... 34 21.94 16.42 17.87 -7.3ParTech PAR ... ... 76 26.40 7.31 95 22.02 +135.5ParaGold n PZG ... ... 4 1.77 1.01 10 1.01 -22.3ParamtGp PGRE .40 2.6 ... 16.61 13.70 1458 15.50 -2.2Paretem rs TEUM ... ... ...dd 3.59 .54 927 2.80 +35.3ParkEl PKE .40 2.0 16 24.16 15.78 40 19.76 +15.9ParkHot n PK 2.20f 6.6 ... 34.27 23.91 1149 33.19 +15.4ParkNatl PRK 3.84 3.5 16 119.00 97.70 36 108.37 +4.2ParkDrl rs PKD ... ... ... 21.60 2.96 52 3.26 ParkerHan PH 3.04 1.6 23 212.80 152.47 896 190.51 -4.5ParsleyEn PE ... ... 33 33.43 21.12 2238 28.55 -3.0PartRe pfF PREpF 1.47 5.9 ... 25.97 24.68 1 24.99 -2.3PartRe pfG PREpG 1.63 6.2 ... 27.44 25.81 9 26.03 -3.0PartRe pfH PREpH 1.81 6.7 ... 29.54 26.81 9 27.02 -5.8PartRe pfI PREpI 1.47 5.9 ... 27.08 24.91 4 25.00 -4.8PartyCity n PRTY ... ... 13 16.95 9.50 1548 14.30 +2.5PaycomSft PAYC ... ... ...cc 164.08 73.02 1131 153.48 +91.1PeabodyE n BTU .60 1.4 ... 47.84 28.08 1520 41.84 +6.3PeabEn pfA BTUp 2.13 ... ... Pearson PSO .80e 7.0 ... 12.73 7.62 306 11.45 +16.6Pebblebrk PEB 1.52 4.1 21 41.65 32.73 2295 36.80 -1.0Pebble pfC PEBpC 1.63 6.5 ... 26.05 23.93 1 25.07 -.8Pebbleb pfD PEBpD 2.09 8.3 ... 26.22 24.11 3 25.30 -1.8Pedevco rs PED ... ... ... 4.44 .26 58 2.01 +528.1Pembina g PBA 1.56 ... 25 36.99 29.28 364 33.49 -7.4Penney JCP ... ... 33 4.75 1.60 9636 2.00 -36.7PennaRE PEI .84 8.8 13 12.52 8.86 1144 9.50 -20.1PenRE pfB PEIpB 1.84 7.6 ... 25.57 20.21 26 24.12 -4.2PenRE pfC PEIpC 1.80 7.7 ... 26.63 19.44 42 23.45 -9.5PenRE pfD PEIpD 1.72 7.7 ... 25.83 19.01 23 22.33 -11.1PennyMFn PFSI .47p ... 8 25.20 17.05 69 21.60 -3.4PennyMac PMT 1.88 9.3 21 20.41 14.87 381 20.29 +26.3Penny pfA PMTpA 2.03 8.1 ... 25.80 23.11 9 25.03 -.8PennyM pfB PMTpB ... ... ... 25.45 23.68 35 24.95 -.9Penske PAG 1.40f 2.7 12 54.83 41.74 390 52.46 +9.6Pentair PNR .70 1.6 14 74.84 41.00 1223 44.77 -36.6Penumbra n PEN ... ... ...cc 167.35 82.55 178 151.30 +60.8PerfFood n PFGC ... ... 21 39.45 26.35 566 33.20 +.3PerkElm PKI .28 .3 37 96.87 67.51 339 96.58 +32.1PermRck n PRT ... ... ... 16.69 11.75 30 12.97 -16.3tPrmian PBT .65e 7.8 23 10.30 8.23 77 8.23 -7.2PermvRoy PVL 1.45e 41.4 9 4.41 2.51 63 3.50 +11.1Perrigo PRGO .76 1.0 ...dd 95.93 67.53 646 73.90 -15.2Perspecta n PRSP ... ... ... 26.02 19.84 1126 25.82 +5.2PetChina PTR .70e .9 ... 85.02 61.87 76 78.07 +11.6PetrbrsA PBR/A ... ... ... 14.98 7.55 5181 9.81 -.2Petrobras PBR ... ... ... 17.20 9.02 13528 11.36 +10.4Pfenex PFNX ... ... ...dd 8.42 2.07 213 5.05 +89.8sPzer PFE 1.36 3.1 18 43.68 33.20 17338 43.75 +20.8Pzer wd PFE/WD ... ... ... 28.25 PhlpsSelEn DSE 1.26 20.9 ... 7.18 4.89 159 6.02 +2.9PhilaEn n PESC ... ... ... PhilipMor PM 4.56 5.5 20 116.19 76.21 5379 82.55 -21.9sPhilipsNV PHG .88e 1.9 ... 46.09 35.47 745 46.24 +22.3Phillips66 PSX 3.20f 2.9 25 123.97 87.50 3101 110.33 +9.1Phill66LP PSXP 3.01f 5.8 19 56.48 44.40 282 51.53 -1.6PhoenixCo n PFX ... ... ... PhxNMda FENG ... ... ...cc 8.14 3.82 189 4.28 -34.1PhysRltTr DOC .92 5.5 44 19.03 14.13 862 16.88 -5.0PiedmOfc PDM .84 4.4 9 20.57 16.69 584 19.20 -2.1Pier 1 PIR .28 15.5 ...dd 5.92 1.66 1398 1.81 -56.3PimUS Eq n MFUS ... ... ... 30.09 25.55 10 30.08 +8.9Pim IntEq n MFDX ... ... ... 28.41 24.89 2 26.16 -2.2PimEmMkt MFEM ... ... ... 28.32 23.02 19 24.15 -7.7PimcoCA PCQ .92 5.7 ...q 17.89 14.43 69 16.22 -6.1PimcoCA2 PCK .65 7.8 ...q 10.29 8.01 62 8.32 -18.1PimcCA3 PZC .72 7.1 ...q 11.06 9.55 57 10.08 -3.4PimcoCp&I PCN 1.35 7.2 ...q 19.25 16.03 59 18.63 +8.3PimCpOp PTY 1.56a 8.7 ...q 18.93 15.86 208 17.91 +8.8PimDyCrd PCI 1.97 8.2 ...q 24.48 21.61 406 24.09 +7.4PimDyInco PDI 2.65a 8.0 ...q 33.65 28.84 168 33.01 +9.9PimcIncStr PFL 1.08 9.0 ...q 12.54 11.15 37 12.05 +3.2PimIncStr2 PFN .96 9.1 ...q 10.89 10.00 250 10.60 +1.6PimStPls PGP 2.20 15.4 ...q 17.09 12.37 50 14.31 -7.0PimcoHiI PHK 1.24 14.6 ...q 9.04 7.19 1205 8.51 +14.1PimIncOpp PKO 2.28a 8.3 ...q 27.98 24.50 142 27.34 +5.5PimcoMuni PMF .98 7.5 ...q 14.04 12.29 104 13.01 +.1PimcoMu2 PML .78 6.0 ...q 13.56 11.80 151 13.05 -1.0PimcMu3 PMX .75 6.7 ...q 11.99 10.76 90 11.37 -1.8PimcoNY PNF .68 5.9 ...q 13.35 11.26 20 11.60 -9.2PimcoNY2 PNI .80 6.9 ...q 12.51 10.40 15 11.54 -3.9PimcNY3 PYN .63 6.6 ...q 10.27 8.50 3 9.57 -3.5PimcoStrIn RCS .96 10.0 ...q 10.31 8.62 214 9.64 +5.0PinnaclFds PF 1.30 1.9 13 70.51 52.25 960 66.83 +12.4PinWst PNW 2.78 3.5 18 92.42 73.41 756 79.47 -6.7PionDvrsHi HNW 1.38 9.5 ...q 16.57 14.25 21 14.56 -7.6PionEnSvc PES ... ... ...dd 6.35 1.70 347 3.35 +9.8PionFltRt PHD .72 6.5 ...q 12.22 10.91 37 11.04 -3.7PionHiIn PHT 1.14 12.4 ...q 10.12 9.14 72 9.16 -5.7PioMuAdv MAV .84 7.7 ...q 11.85 10.50 80 10.92 -4.0PioMunHi MHI .84 7.3 ...q 12.34 11.10 72 11.45 -3.4PioNtrl PXD .32 .2 ...cc 213.40 135.31 1298 171.39 -.8PiperJaf PJC 1.50f 1.9 13 99.80 54.00 101 79.20 -8.2PitnyBw PBI .75 10.0 5 14.80 6.88 1910 7.51 -32.8PitnyBw 43 PBIpB 1.67 7.2 ... 25.75 21.46 40 23.38 -4.1PivotSft n PVTL ... ... ... 31.24 15.11 2157 19.88 +26.4PlainsAAP PAA 1.95 7.8 40 27.70 18.38 2500 24.92 +20.7PlainsGP rs PAGP 1.70 ... 48 27.00 18.98 1426 24.30 +10.7PlanetFit n PLNT ... ... 2 53.41 25.55 931 49.85 +44.0Plantron PLT .60 1.0 19 82.28 42.91 246 59.88 +18.9PlatfmSpc PAH ... ... 18 13.54 9.09 2357 12.94 +30.4PlatGpM rs PLG ... ... 1 .58 .08 4408 .19 -38.2PlayAGS n AGS ... ... ... 32.80 16.66 210 30.91 +67.1PlymInd n PLYM 1.50 9.5 ...dd 18.98 14.37 6 15.82 -14.4PlymInd pfA PLYMpA 1.88 7.5 ... 26.07 23.68 1 25.05 -.4PolarStarR PSRT ... ... ... Polaris PII 2.40 2.2 28 137.66 101.06 546 107.50 -13.3PolyMet g PLM ... ... ...dd 1.36 .58 321 .90 +4.1PolyOne POL .70 1.6 20 47.48 37.20 256 44.95 +3.3PortGE POR 1.45 3.2 22 50.11 39.02 460 45.97 +.9PostHldg POST ... ... 26 101.17 70.66 392 99.37 +25.4PowrREIT PW ... ... ...dd 6.92 5.50 1 6.14 -.3PwREIT pfA PWpA ... ... ... 26.55 25.02 0 26.40 +3.1PS AlphaQ PQY ... ... ...q PSActUSRE PSR 2.33e 1.9 ...q 83.71 72.60 79.16 -3.5PS SPXDn PHDG .41e 1.3 ... 34.48 26.00 28.30 +3.7PS GrMult PSMG ... ... ... 14.48 13.34 14.00 +1.3PS BalMul PSMB ... ... ... 13.94 13.01 13.48 +.1PS ModCon PSMM ... ... ... 14.45 12.79 13.16 +.3PS Consrv PSMC ... ... ... 12.98 12.60 12.75 -.8tPSCrudeDS DTO ... ... ...q 129.50 51.80 7 53.48 -39.7PwSBMetS BOS ... ... ...q 22.02 13.07 22.02 +11.2 PSBMetDL BDD ... ... ...q 11.60 6.52 2 7.13 -32.3PSBMetDS BOM ... ... ...q 12.41 4.24 10.00 +34.8sPSCrudeLg OLO ... ... ...q 6.60 4.20 3 6.60 +29.6PSCrudeSh SZO ... ... ...q 90.00 44.71 60.01 -21.7PwshDB DBC ... ... ...q 18.47 15.18 17.91 +7.8PwShCurH DBV ... ... ...q 24.63 21.17 24.43 +3.0PS Engy DBE ... ... ...q 17.40 12.53 16.57 +14.0PS PrcMet DBP ... ... ...q 40.26 36.39 37.83 -1.7PS Silver DBS ... ... ...q 27.00 23.98 24.97 -4.1PS Agri DBA ... ... ...q 19.68 18.18 19.14 +2.0PS Oil DBO ... ... ...q 12.75 8.46 11.77 +16.0PS Gold DGL ... ... ...q 43.28 39.29 40.85 -1.2PS BasMet DBB ... ... ...q 19.94 17.70 18.76 -3.3PS USDBull UUP ... ... ...q 25.00 23.09 24.80 +3.2PS USDBear UDN ... ... ...q 23.27 21.57 21.75 -2.8PShPuLgGr PXLG .42e .8 ...q 50.50 42.02 50.39 +10.9PShPuLVal PXLV .76e 2.0 ...q 40.74 36.35 38.48 -.6PSS&PMom SPMO ... ... ...q 38.04 30.52 37.55 +9.1PSS&PVal SPVU ... ... ...q 37.53 32.14 34.33 -1.2PSShTHYB PGHY 1.08 4.6 ...q 24.38 23.19 23.56 -1.2PS SrLoan BKLN 1.01 4.8 ...q 23.27 22.96 22.99 -.2PS IntlBd PICB .57 2.2 ...q 28.77 26.05 26.22 -5.0PS CEFInc PCEF 1.91 8.3 ...q 24.24 22.35 23.05 -3.6PSVrdoTF PVI ... ... ...q 26.18 24.51 24.94 +.1PShCalMu PWZ .80 3.1 ... 26.44 25.41 25.87 -2.0PShNYMu PZT .86 3.6 ... 24.80 23.71 24.06 -2.5PShNatMu PZA .87 3.5 ... 25.90 24.84 25.15 -2.6PSHYCpBd PHB .84 4.5 ...q 19.14 18.34 18.42 -2.8PwShPfd PGX .86 5.9 ...q 15.08 14.10 14.50 -2.4PShEMSov PCY 1.50 5.6 ... 29.98 26.69 26.92 -8.9PShGClnEn PBD .17e 1.3 ...q 13.78 12.11 12.86 -2.1PSEmgMkt PXH .49e 2.2 ...q 25.32 21.01 21.91 -1.9PSDvMxUSs PDN .53e 1.5 ...q 36.59 32.05 34.52 +.3PSDvxUS PXF 1.11e 2.5 ...q 48.75 43.34 44.73 -1.5PShIntlDev IDHQ .33e 1.4 ...q 25.51 22.71 24.21 +.2PSAsxJ PAF 1.91e 3.3 ...q 62.67 55.81 57.97 -1.6PSIndia PIN .12e .5 ...q 27.95 23.31 24.98 -5.4PSS&PBW PBP 1.07e 3.3 ...q 22.99 19.67 21.90 +2.1Praxair PX 3.30 2.0 38 168.54 133.84 1624 166.21 +7.5PrecDrill PDS .28 ... ...dd 4.14 2.26 987 3.77 +24.8PfdAptCm APTS 1.02 6.0 ...dd 22.71 13.60 292 17.09 -15.6Prestige rs PBH ... ... 3 258.98 27.84 517 37.97 -14.5Pretium g PVG ... ... ... 12.44 6.17 1970 8.15 -28.6Primerica PRI 1.00 .8 14 128.35 76.20 244 118.90 +17.1PrinEdgAIn YLD .75e ... ...q 42.10 39.36 0 40.97 -.7PrinActGl GDVD ... ... ... 29.52 26.56 28.14 +.5Prin Cont n PVAL ... ... ... 27.51 25.45 27.50 +7.9sPrn MegC n USMC ... ... ... 28.20 24.58 7 28.42 +8.2PrinSpec n PREF ... ... ... 101.70 94.59 2 94.92 -5.4PrincREstI PGZ 1.32m 7.5 ...q 18.85 16.21 21 17.58 +2.3PrinEq n PEM ... ... ... ProAssur PRA 1.24a 2.6 25 63.45 34.95 284 48.00 -16.0ProLogis PLD 1.92 2.9 28 68.20 58.28 2368 67.36 +4.4ProPetr n PUMP ... ... ... 22.88 11.87 1186 16.85 -16.4PrShtDow rs DOG ... ... ...q 66.76 55.56 58.56 PrShtMC rs MYY ... ... ...q 48.64 42.84 43.44 PrUltDow s DDM ... ... ...q 50.80 35.51 445 50.33 ProUltMC s MVV ... ... ...q 47.05 35.09 18 46.71 PrUltQQQ s QLD ... ... ...q 102.51 61.33 1168 99.13 +35.2sProUltSP s SSO .40e .3 ...q 127.83 94.45 1673 129.09 +18.0PrUShCnG SZK ... ... ...q 17.35 12.80 14.41 +5.9ProShtHY SJB ... ... ...q 23.91 22.58 21 22.64 -2.1ProUShBM rs SMN ... ... ...q 31.34 23.46 25.48 Pro20 yrT UBT 1.13e 1.6 ...q 85.80 69.88 98 71.28 -14.7Pro7-10yrT UST .42e .8 ...q 59.25 51.89 2 52.63 -8.3ProSShOG DDG ... ... ...q 25.56 20.60 0 21.45 -6.6ProSShFn rs SEF ... ... ...q 25.46 21.80 22.76 sProLCCre s CSM .67e .9 ...q 72.41 61.91 43 72.68 +8.9ProUltTl s LTL ... ... ...q 50.99 35.57 0 43.57 +.9ProHdgRep HDG ... ... ...q 46.26 44.45 3 45.40 +.2ProUltEM EET ... ... ...q 114.48 66.99 8 75.01 -20.2ProRaLS RALS .62e 1.7 ...q 38.19 35.58 0 36.39 -3.3ProUSL7-10T PST ... ... ...q 23.82 21.02 11 23.40 +8.6ProShtEafe EFZ ... ... ...q 26.97 23.78 22 25.59 +.4ProShtEM EUM ... ... ...q 20.26 16.23 597 19.14 +6.6ProUltEaf s EFO ... ... ...q 50.26 38.06 7 41.91 ProUEurop UPV ... ... ...q 66.95 50.15 53.69 -8.4ProShtBM SBM ... ... ...q 19.02 16.90 17.53 -.8ProUltSEM EEV ... ... ...q 9.95 6.82 8.17 -2.4ProUltRE s URE ... ... ...q 70.33 50.79 12 66.92 +1.5ProUltFin s UYG ... ... ...q 47.86 35.83 123 46.34 ProShtRE REK ... ... ...q 17.94 15.05 20 15.38 -2.8ProShtChi50 YXI ... ... ...q 21.16 16.42 1 19.70 +2.4ProUltSem s USD ... ... ...q 54.11 31.03 14 45.39 ProUltUt s UPW ... ... ...q 54.09 37.86 11 48.17 +2.4PrUltTech s ROM ... ... ...q 124.42 70.64 54 118.84 +35.4ProUltJpn s EZJ ... ... ...q 50.46 36.98 0 42.11 ProUltO&G DIG .46e 1.1 ...q 47.42 30.89 55 42.10 +6.3ProUltInd s UXI ... ... ...q 83.64 61.87 1 82.05 +12.3sPrUltHCr s RXL .63e .6 ...q 113.18 79.39 14 113.87 +29.0ProUCnsSv s UCC ... ... ...q 109.30 66.82 3 109.08 +33.9PrUCnsGd s UGE ... ... ...q 52.04 37.81 13 44.91 -8.4ProUBasM UYM .15e .2 ...q 82.75 60.40 4 72.67 -1.9PrUlPR2K s URTY ... ... ...q 114.27 66.23 91 109.70 +33.2PUltM400 s UMDD .03e ... ...q 138.30 91.43 1 135.41 +15.9ProUltSC s SAA ... ... ...q 134.63 85.21 1 129.03 +28.1ProUPD30 s UDOW ... ... ...q 116.82 68.18 597 111.99 +18.8ProUlR2K s UWM ... ... ...q 89.24 61.29 61 86.84 +22.9ProSht20Tr TBF ... ... ...q 23.81 21.62 423 23.49 +7.4sPUltSP500 s UPRO ... ... ...q 57.56 37.43 2681 58.37 ProUChin50 XPP ... ... ...q 113.86 60.30 9 69.32 -17.4PrUSSilv s ZSL ... ... ...q 45.75 28.95 10 43.47 +38.4PUVxST rs UVXY ... ... ...q 150.90 37.99 39.95 PUVixST rs UVXY/O ... ... ...q 30.18 7.60 7.99 -21.7ProVixST rs VIXY ... ... ...q 46.84 21.24 2017 21.95 -5.2PS ShCrd rs OILD ... ... ... 80.72 31.56 35.52 PS Crde n OILU ... ... ... 64.70 21.60 206 57.32 +54.0PrUCrude rs UCO ... ... ...q 34.79 16.14 1880 32.80 +39.9PrUltYen rs YCL ... ... ...q 65.77 55.52 56.16 -2.2PrSUltNG rs BOIL ... ... ...q 49.80 25.20 26.50 PVixMTFut VIXM ... ... ...q 28.17 19.88 17 20.65 -2.4PrUltSilv AGQ ... ... ...q 36.55 21.93 126 23.10 -31.8PrUltShN s KOLD ... ... ...q 52.12 30.06 45 37.32 -5.9ProUShGld GLL ... ... ...q 86.21 63.08 11 81.58 +18.0PrSUShAus CROC ... ... ...q 54.81 42.20 52.17 +14.1PrUltShYen YCS ... ... ...q 76.95 64.93 13 76.48 +2.0ProSUltGold UGL ... ... ...q 44.38 31.92 17 33.63 -17.3ProShtVx s SVXY ... ... ...q 139.47 9.53 14.37 -88.8tPrUShCrd s SCO ... ... ...q 36.96 14.57 2262 14.86 -39.5ProShtEuro EUFX ... ... ...q 43.05 38.37 41.81 +4.6ProUltEuro ULE ... ... ...q 18.97 15.00 16 16.22 -7.1ProUShEuro EUO ... ... ...q 24.45 19.46 140 22.59 +6.6ProctGam PG 2.87 3.4 22 94.67 70.73 10015 85.36 -7.1sProgsvCp PGR .69e 1.0 28 70.61 45.90 2292 70.78 +25.7ProsHldg PRO ... ... ...dd 41.10 21.36 157 36.79 +39.1ProShtQQQ PSQ ... ... ...q 39.03 29.10 1591 29.59 -16.8tProShSP rs SH ... ... ...q 32.56 27.36 4410 27.24 -9.7tPrUShSP rs SDS ... ... ...q 47.82 33.19 6756 32.86 -20.0PrUShDow rs DXD ... ... ...q 43.52 30.08 32.88 PUShtMdC MZZ ... ... ...q 21.99 15.61 15.84 -15.5PUShtQQ rs QID ... ... ...q 64.80 41.48 43.04 PrShRs2K rs SRTY ... ... ...q 40.79 20.36 640 21.15 -34.6tPrUShD3 rs SDOW ... ... ...q 27.34 14.35 4630 14.03 -28.1tPUltShtF rs FINZ ... ... ...q 11.61 6.47 1 6.46 -20.3PrSUlhGM rs GDXS ... ... ...q 23.12 12.13 29 19.27 +37.7ProUShL20 TBT ... ... ...q 39.86 33.06 3031 38.46 +13.9PrShR2K rs RWM ... ... ...q 45.53 36.82 258 37.33 -11.7tPrUShHC rs RXD ... ... ...q 32.33 22.40 0 22.08 -26.6PrUShCnS rs SCC ... ... ...q 29.46 17.00 17.21 -28.9PrUShRE rs SRS ... ... ...q 37.33 26.08 27 27.19 -7.0PUShtR2K TWM ... ... ...q 20.31 13.00 582 13.35 -23.5PrUShtSC SDD ... ... ...q 18.69 10.94 11.55 -26.0PUShChi50 rs FXP ... ... ...q 83.24 49.48 59.72 PS DecRt n EMTY ... ... ... 38.59 29.57 2 29.88 -10.8PUShtIndl SIJ ... ... ...q 19.81 13.83 1 13.85 -17.8PS OnlSt n CLIX ... ... ... 51.84 37.63 152 47.24 +20.2PrShtSmC SBB ... ... ...q 37.25 29.00 0 29.46 -14.1PUPShtMC SMDD ... ... ...q 13.15 7.66 1 7.70 -23.2PrSh K1 n OILK ... ... ... 27.25 18.95 0 26.41 +22.0PUShtEur EPV ... ... ...q 34.19 26.83 27 30.54 -1.4PUShtSPX rs SPXU ... ... ...q 57.24 36.76 39.68 PrUOGEx rs UOP ... ... ...q 18.82 PUShtJpn EWV ... ... ...q 31.60 22.75 5 25.41 -3.9sProSPDvA NOBL 1.00e 1.5 ...q 68.07 57.45 434 68.30 +6.7PUltShEafe EFU ... ... ...q 25.17 19.90 2 22.93 +.6PrUGMin rs GDXX ... ... ...q 47.81 21.89 3 25.95 -38.3PrUltBra rs UBR ... ... ...q 107.88 42.35 7 48.25 -38.2PrSht20yTr TTT ... ... ...q 31.13 25.65 132 29.29 +10.1ProGblInf TOLZ 1.63e 3.8 ...q 44.35 39.30 8 42.45 -1.0PUltShOG DUG ... ... ...q 45.85 28.56 37 30.81 -16.8PS MngdF FUT ... ... ... 40.66 39.00 40.66 +1.0PrGPrEq bt PEX 1.53e 4.1 ...q 43.06 34.68 1 37.28 +4.1ProEurDiv EUDV .15p ... ...q 44.13 39.91 0 42.11 +.8PHYIntH bt HYHG 3.16 4.6 ...q 69.64 65.87 8 68.50 +1.8ProSPxTch SPXT .23p ... ...q 55.35 49.31 54.91 +5.0ProSPxHC SPXV .24p ... ...q 60.55 52.02 60.55 +11.2ProMerger MRGR .12e .3 ...q 36.72 34.73 36.66 +1.1ProSPxFin SPXN .23p ... ...q 59.89 51.15 59.89 +10.3ProSPxEgy SPXE .22p ... ...q 60.85 44.29 60.82 +7.7PrUltPFn FINU .29e .3 ...q 134.30 75.00 29 107.06 +1.6PrUltPFn s FINU/WI ... ... ...q PrS HdJp n HGJP ... ... ... 30.04 PrIGIntH bt IGHG 2.15 2.8 ... 78.88 71.42 29 75.52 -2.0ProSht7-10y TBX ... ... ...q 29.77 27.92 11 29.51 +4.2ProUShHm HDZ ... ... ...q 14.35 ProUHome HBU ... ... ...q 20.75 PrUSOGEx SOP ... ... ...q 16.08 PrUShBrz rs BZQ ... ... ...q 56.45 32.05 46.05 PrSPMCDv REGL .65e 1.1 ...q 58.48 50.27 23 58.14 +6.6ProSR2KDv SMDV .47e ... ...q 60.14 51.18 28 60.02 +8.8PSSTEm bt EMSH 4.88e 6.7 ... 78.63 73.24 73.28 -4.7ProUltHY UJB 1.72e 2.6 ...q 68.43 62.89 66.77 +1.9PrUShtUtl SDP ... ... ...q 31.15 22.01 8 23.35 -7.5PrUltShtTc REW ... ... ...q 21.06 10.55 7 10.95 -33.5tPrUShtFn SKF ... ... ...q 25.23 18.17 23 18.00 -13.9Pro CovBd n COBO ... ... ... PUShtSem rs SSG ... ... ...q 28.32 14.70 15.28 ProMornAlt ALTS .38e 1.0 ...q 39.00 36.94 3 38.29 +.7sPro30BEI RINF .58e 2.0 ...q 29.48 27.02 3 29.58 +6.7ProDivGro EFAD .70e 1.9 ...q 37.52 PS EMkDv EMDV ... ... ... 64.49 52.24 2 55.16 -5.9tProCdNASh WYDE ... ... ...q 33.50 32.00 1 31.99 -1.3Pr GBIGl n GGOV ... ... ... ProsCap 24 PBB 1.56 6.2 ... 26.26 24.96 34 25.03 -3.4ProspBcsh PB 1.44 1.9 19 79.20 59.70 542 74.04 +5.7Protalix PLX ... ... ...dd .92 .38 1551 .60 -9.2ProtLf n PLpE 1.50 ... ... ProtoLabs PRLB ... ... 85 166.60 73.30 132 163.15 +58.4Provect wt PVCT/WS ... ... ... .02 ProvidFS PFS .84f 3.3 17 29.12 23.26 142 25.21 -6.5ProvMtgC PMCA ... ... ... Prudentl PRU 3.60 3.5 11 127.14 92.05 2360 104.23 -9.3Prudentl18 PFK .65 2.6 ... 25.59 24.92 24.99 -.4PrudFn 52 PJH 1.44 5.7 ... 26.09 24.90 13 25.07 -.7PrudtlF 53 PRH 1.43 5.7 ... 25.85 24.90 25 25.02 -1.1PruSDHiY GHY 1.32 9.7 ...q 15.06 13.70 13.60 -5.6PruUK pf PUKp 1.69 6.5 ... 27.17 25.66 12 25.96 -.9PruUK pfA PUKpA 1.63 6.3 ... 26.99 25.47 8 25.93 -.6Prud UK PUK 1.49e 3.2 ... 55.36 43.12 196 46.93 -7.6PruShHiY ISD 1.32 9.5 ...q 15.30 13.98 13.90 -5.9PSEG PEG 1.80 3.4 18 54.50 45.05 2169 52.19 +1.3PubStrg PSA 6.80 3.3 22 234.90 180.48 660 205.02 -1.9 PubSt pfU PSApU 1.41 5.7 ... 25.55 24.19 10 24.90 -1.0PubSt pfV PSApV 1.34 5.5 ... 25.67 23.63 21 24.40 -3.2PubSt pfW PSApW 1.30 5.5 ... 25.60 22.92 63 23.85 -4.6PubSt pfX PSApX 1.30 5.5 ... 25.79 22.93 18 23.80 -4.8tPubSt pfY PSApY 1.59 6.3 ... 27.09 25.40 15 25.42 -4.4tPubSt pfZ PSApZ 1.50 5.9 ... 27.56 25.38 21 25.36 -4.1PubSt pfG PSApG ... ... ... 25.63 22.49 29 24.06 -3.6PubSt pfF PSApF 1.29 5.4 ... 25.69 22.00 20 23.82 -4.8PubSt pfE PSApE 1.23 5.3 ... 25.48 22.29 33 23.28 -6.5PubSt pfD PSApD 1.24 5.4 ... 25.41 22.39 18 23.26 -7.0PubSt pfC PSApC ... ... ... 26.45 23.05 14 24.34 -4.4PubSt pfB PSApB ... ... ... 26.69 23.90 18 24.46 -4.8tPubSt pfA PSApA 1.47 5.8 ... 27.79 25.30 16 25.25 -4.8PulteGrp PHM .36 1.4 15 35.21 25.49 7824 26.39 -20.6PureStrg n PSTG ... ... ...dd 29.14 14.43 2532 27.55 +73.7PutHiInSec PCF .37 3.9 ...q 9.55 8.60 9.45 +4.8PMMI PMM .44 6.2 ...q 7.72 6.89 107 7.02 -5.3PMIIT PIM .31 6.9 ...q 4.89 4.53 65 4.53 -5.0tPMOT PMO .71 6.2 ...q 12.83 11.42 54 11.46 -7.2PPrIT PPT .31 6.0 ...q 5.50 5.05 225 5.23 -1.9tPuxin n NEW ... ... ... 35.00 7.53 289 8.31 -60.4PyxusInt PYX ... ... ...dd 30.70 10.25 1167 26.10 +97.0PzenaInv PZN .41e 4.5 18 13.15 8.61 73 9.04 -15.3Q2 Hldgs QTWO ... ... ...dd 67.10 36.25 655 63.35 +71.9QEP Res QEP .08 .7 31 13.77 7.04 3116 10.94 +14.3QIAGEN QGEN ... ... 42 39.45 30.20 626 38.30 +23.8QTS RltTr QTS 1.64 3.6 41 61.55 31.58 785 45.30 -16.4QuadGrph QUAD 1.20 5.5 11 31.29 17.73 200 21.86 -3.3sQuakerCh KWR 1.48 .7 40 197.90 137.95 74 197.94 +31.3QuanexBld NX .32f 1.7 24 24.60 16.00 196 18.45 -21.2QuantaSvc PWR ... ... 23 40.11 32.19 1195 34.67 -11.4QntmDSS rs QTM ... ... 31 6.56 1.58 376 2.51 -55.4Qu Insp100 n BIBL ... ... ... 29.74 25.14 21 28.39 +8.8QnForSm n FFSG ... ... ... 27.44 24.51 13 27.30 +5.9QnForTcG n FFTG ... ... ... 26.55 24.19 13 25.31 -1.0Sage Esg ef GUDB ... ... ... 49.13 MainSecR n SECT ... ... ... 30.14 25.34 112 29.43 +7.6InspCpBd n IBD ... ... ... 28.29 23.80 5 24.34 -3.5QuaInsp n ISMD ... ... ... 31.78 24.65 9 29.89 +13.0QuaInsLg n BLES ... ... ... 30.44 26.83 10 28.70 +.9FormInco n FFTI ... ... ... 27.57 23.70 44 24.10 -3.4FrmHdGr n FFHG ... ... ... 30.36 25.25 9 30.27 +9.9QuanReal n QXRR ... ... ... 26.19 23.44 23.94 -5.3QuanDyn n XUSA ... ... ... 30.97 26.09 30.88 +10.5QuanMulT n QXTR ... ... ... 26.83 24.56 8 26.49 +1.8QuanMulIn n QXMI ... ... ... 26.53 24.73 8 25.08 -2.4sQuanGrw n QXGG ... ... ... 29.10 26.00 15 29.10 +4.7Qudian n QD ... ... 12 34.91 4.86 2037 5.54 -55.8QstDiag DGX 2.00 1.9 20 116.49 90.10 629 107.93 +9.6QuintEn n QES ... ... ... 10.67 6.62 54 7.99 -11.2QuormHl n QHC ... ... ...dd 10.00 3.80 117 4.64 -25.6QuotientTc QUOT ... ... ...dd 17.85 10.35 202 15.50 +31.9Qwest 54 CTV 1.72 6.9 ... 26.37 20.64 46 24.90 +5.8Qwest 9-51 CTW 1.88 7.4 ... 25.89 24.20 25.39 +.8Qwest 4-52 CTX 1.75 6.9 ... 25.80 21.27 25.26 +6.3Qwest 7-52 CTU 1.75 6.9 ... 25.79 21.36 25.27 +6.4Qwest53 CTY 1.53 6.6 ... 25.57 18.66 56 23.30 +5.9Qwest 25 CTZ 1.66 6.8 ... 25.69 20.17 29 24.37 +7.6Qwest 56 CTAA ... ... ... 27.25 21.51 7 25.63 +3.7Qwest57 n CTDD ... ... ... 25.71 20.51 110 24.00 +4.9Qwest56 n CTBB ... ... ... 25.60 19.86 147 23.56 +4.6R -RAIT pfA RASpA 1.94 21.9 ... 17.48 5.90 8.84 -27.2RAIT pfB RASpB 2.09 24.1 ... 18.08 6.21 8.66 -31.2RAIT pfC RASpC 2.22 22.9 ... 18.92 6.35 9.70 -26.7RAIT Fn 24 RFT 1.91 11.3 ... 21.00 15.99 16.91 -11.4RAITFn 19 RFTA 1.78 8.6 ... 23.88 16.60 20.66 -8.2RELX NV s RENX .45e 2.1 ... 23.30 20.06 21.19 -8.1RELX plc s RELX .54e 2.6 ... 24.03 19.75 453 20.53 -13.4RH RH ... ... 30 164.49 68.39 527 136.67 +58.5RLI Corp RLI .88 1.1 32 79.98 53.55 88 78.27 +29.0RLJ LodgT RLJ 1.32 5.8 16 23.97 18.68 1108 22.69 +3.3RLJ Lod pfA RLJpA .49 1.9 ... 28.85 25.23 12 26.17 -3.1RPC RES .40 2.6 20 27.07 12.96 1549 15.46 -39.4RPM RPM 1.28 1.9 27 68.13 46.36 1318 67.68 +29.1RYB Edu n RYB ... ... ... 31.80 15.50 70 20.80 +23.2RadianGrp RDN .01 ... 12 23.49 14.06 954 20.31 -1.5RadiantLog RLGT ... ... 32 5.65 3.46 350 5.52 +20.0RadLog pfA RLGTpA 2.44 9.4 ... 26.75 23.56 4 25.95 +.3RafaelHl n RFL ... ... ... 10.31 3.05 14 9.12 +86.1RLauren RL 2.50 1.8 20 147.79 83.26 766 136.12 +31.3RamcoG RPT .88 6.5 14 15.00 11.15 633 13.54 -8.1RamcG pfD RPTpD 3.63 6.7 ... 58.62 47.86 54.10 -6.2RangeRs RRC .08 .4 19 20.65 11.93 10256 17.82 +4.5RngrEnS n RNGR ... ... ...dd 15.07 6.88 10 8.50 -7.9RJamesFn RJF .88f .9 20 102.17 79.94 773 95.50 +7.2RayAdvM RYAM .28 1.3 11 22.96 13.31 384 21.06 +3.0RayAdv pfA RYAMpA 2.00 1.4 ... 157.11 103.42 0 145.52 +1.1Rayonier RYN 1.08 3.1 37 39.73 28.25 413 34.38 +8.7Raytheon RTN 3.47 1.7 29 229.75 179.30 2219 200.81 +7.4RealityETF DIVY .46p ... ...q 28.89 25.70 43 27.10 +4.0sRltDvcDiv LEAD ... ... ...q 34.67 28.75 4 34.80 +8.9sRealDivc n DFND ... ... ...q 28.60 25.45 2 28.63 +5.0RealDivG n GARD ... ... ...q 26.84 22.61 15 26.34 +5.4Realogy RLGY .27p 1.3 12 35.00 19.57 4586 20.60 -22.3RltyInco O 2.53 4.4 32 59.99 47.25 1446 57.27 +.4ReavesUtl UTG 1.82 5.8 ...q 34.00 27.13 189 31.03 +.3ReavesU rt UTGr ... ... ... .14 RedHat RHT ... ... 88 177.70 104.51 10029 133.81 +11.4RedLionH RLH ... ... ...dd 14.75 7.37 55 13.05 +32.5RedwdTr RWT 1.20 7.3 12 17.50 14.29 522 16.33 +10.2sReeds REED ... ... ... 3.55 1.30 679 3.45 +122.6RegalBel RBC 1.12 1.3 15 86.65 67.84 189 86.10 +12.4RegalEnt RGC .88a 3.8 24 23.17 14.79 22.99 -.1RgcyCtrs REG 2.22 3.4 23 70.64 54.87 1026 65.32 -5.6RgcyC pfG REGpG 1.50 6.0 ... 25.20 RegHlthPr RHE ... ... 3 1.03 .10 706 .17 +.6RegHlt pfA RHEpA 2.72 158.1 ... 22.40 1.25 5 1.72 -78.5RegnlMgt RM ... ... 13 37.21 21.50 27 30.10 +14.4RegionsFn RF .56f 2.9 17 20.21 13.77 8829 19.49 +12.8Regions pfA RFpA 1.59 6.3 ... 25.89 25.19 16 25.23 -.4tRegns pfB RFpB 1.59 6.0 ... 29.72 26.40 29 26.44 -7.0Regis Cp RGS ... ... 22 22.40 13.01 250 21.19 +38.0ReinsGrp RGA 2.00f 1.4 13 165.12 131.72 307 146.50 -6.0ReinsGp42 RZA 1.55 5.7 ... 29.27 26.54 11 27.01 -1.9ReinsG56 n RZB 1.44 5.6 ... 29.16 25.33 29 25.70 -8.2RelStlAl RS 2.00 2.3 19 97.41 72.32 389 87.78 +2.3RELM RWC .08 2.2 18 4.10 3.40 3.65 +2.8RemaxHld RMAX .80 1.8 50 67.50 43.15 156 44.85 -7.5RenaisIPO IPO .02e .1 ...q 31.67 26.11 4 30.72 +8.9RenIntIPO IPOS .24e 1.1 ...q 27.06 22.09 0 22.31 -8.5RenaisRe RNR 1.32 1.0 ...dd 141.77 116.50 138 135.39 +7.8RenRe prE RNRpE 1.34 5.5 ... 25.70 23.45 10 24.16 -3.9RenRe prC RNRpC 1.52 6.0 ... 26.05 25.05 3 25.22 -1.1ReneSola rs SOL ... ... ...dd 3.79 2.12 19 2.17 -18.4RennFund RCG ... ... ...q 2.20 1.13 0 1.94 +29.2Renren rs RENN ... ... ...dd 3.19 .72 287 1.50 +58.7RepubSvc RSG 1.50f 2.0 34 75.82 60.26 978 74.80 +10.6ResMed RMD 1.48f 1.3 55 114.50 75.28 462 113.48 +34.0ResolEn rs REN ... ... ... 38.64 25.46 497 34.65 +10.1ResoluteF RFP ... ... ...dd 15.75 4.55 393 13.80 +24.9RestBrnds QSR 1.80 3.0 19 68.89 53.09 1241 60.55 -1.5RetailProp RPAI .66 5.2 12 13.66 10.84 1018 12.60 -6.3RetailVal n RVI ... ... ... 38.00 30.06 33.13 +2.3RetractTc RVP ... ... ...dd 1.08 .55 40 .73 +6.6RevGp n REVG .20 1.2 17 33.15 12.73 516 16.14 -50.4Revlon REV ... ... ...dd 27.90 14.00 288 24.20 +11.0RexAmRes REX ... ... 10 96.62 70.48 25 75.22 -9.1RexahnPh rs RNN ... ... ...dd 3.19 1.23 190 1.78 -12.1RexfordIR REXR .64 2.0 54 32.91 26.32 684 31.92 +9.5RexfdIn pfA REXRpA ... ... ... 26.41 22.53 11 24.05 -6.4RexfInR pfB REXRpB 1.47 6.1 ... 25.15 22.33 3 24.21 -2.4sRexnord RXN ... ... 22 31.61 22.89 1489 31.85 +22.4sRexnrd pfA RXNpA ... ... ... 66.44 52.97 98 66.76 +14.1RingCentrl RNG ... ... ...dd 98.15 38.45 548 91.25 +88.5RingEngy REI ... ... ...dd 17.35 10.11 564 11.10 -20.1RioTinto RIO 2.27e 4.4 ... 60.72 45.62 6382 51.15 -3.4RitchieBr RBA .68 1.8 42 38.77 24.08 386 37.37 +24.9RiteAid RAD ... ... 1 2.80 1.23 5227 1.32 -33.0RivrnOpp n RIV 1.68 9.1 ... 21.63 17.61 121 18.48 -7.7Riv/Doubl n OPP ... ... ... 19.76 17.12 35 17.30 -5.9RoadrnTrn RRTS ... ... 2 9.75 .75 1325 1.10 -85.7RobtHalf RHI 1.12 1.6 26 79.91 46.39 1263 70.30 +26.6RockwlAut ROK 3.68 1.9 29 210.72 155.81 709 196.95 +.3RockColl COL 1.32 .9 22 141.99 129.70 511 141.84 +4.6RogCm gs RCI 1.57 ... 14 54.95 43.11 191 52.06 +2.2Rogers ROG ... ... 41 184.00 105.60 144 147.11 -9.1Rollins s ROL .56 .9 77 64.39 42.82 847 62.75 +34.9Roper ROP 1.65 .5 33 312.65 236.99 303 309.78 +19.6RosettaStn RST ... ... ...dd 18.30 9.11 269 17.66 +41.6Roundys RNDY ... ... ...dd 3.60 Rowan RDC .40 2.3 31 17.54 10.94 7048 17.48 +11.6RBCda pfT RYpT 1.69 ... ... 35.33 27.94 0 30.85 +3.0RoyalBk g RY 3.92f ... ... 87.10 73.92 753 81.06 -.7RBScotlnd RBS ... ... ... 8.74 6.13 2915 7.12 -6.8RBSct prF RBSpF 1.91 7.4 ... 25.86 RBSct prH RBSpH 1.81 7.0 ... 25.68 RBSct prL RBSpL 1.44 5.7 ... 25.25 RBSct prS RBSpS 1.65 6.5 ... 27.63 25.33 29 25.44 RylCarb RCL 2.80f 2.1 18 135.65 101.20 1626 132.14 +10.8RoyDShllB RDS/B 3.76 5.5 ...cc 76.99 58.94 1546 68.83 +.8RoyDShllA RDS/A 3.76 5.6 ...cc 73.86 57.28 2655 66.82 +.2RoyceGVal RGT .10e ... ... 11.73 10.08 21 10.63 -1.7RoyceMC RMT .63e 6.1 ...q 10.68 8.71 143 10.28 +8.9Royce RVT 1.22e 7.3 ...q 17.18 14.85 176 16.70 +3.3RubiconPrj RUBI ... ... ...dd 4.20 1.48 163 3.92 +109.6Rudolph RTEC ... ... 15 34.55 23.05 362 24.50 +2.5Ryder R 2.16f 2.9 18 90.26 65.65 463 74.76 -11.2RyersonH RYI ... ... 41 12.95 7.85 198 11.45 +10.1RymanHP RHP 3.40 3.9 19 90.02 60.51 275 88.09 +27.6S -S&P Glbl SPGI 2.00 .9 31 217.31 153.25 833 213.10 +25.8SAP SE SAP 1.31e 1.1 ... 122.74 99.20 836 120.13 +6.9SCANA SCG .50 1.4 8 59.65 33.61 856 34.93 -12.2SCE TrV n SCEpK ... ... ... 29.09 24.70 21 24.85 -6.0SCE I pfF SCEpF 1.41 ... ... SCE II prG SCEpG 1.28 5.6 ... 25.89 21.93 16 22.89 -5.3SCE Tr pfH SCEpH 1.44 5.7 ... 28.49 25.05 12 25.30 -6.5SCETr pfJ SCEpJ 1.34 5.5 ... 27.99 23.96 13 24.32 -5.7SCE Tr pfL SCEpL 1.25 5.6 ... 25.41 21.75 15 22.20 -7.6SJW SJW 1.12a 1.9 20 69.29 51.26 62 58.45 -8.4SK Tlcm SKM ... ... ... 28.97 22.66 333 27.02 -3.2SLGreen SLG 3.25 3.3 35 106.54 89.46 864 99.34 -1.6SL Grn pfI SLGpI 1.63 6.4 ... 26.00 24.94 7 25.48 +1.6SM Energy SM .10 .3 ...dd 32.09 15.51 3182 31.22 +41.4Spd LgGl n GLDW ... ... ... 122.55 116.88 121.57 +.6sSpdrDJIA DIA 3.98e 1.5 ...q 265.93 221.99 5245 267.04 +7.9SpdrGold GLD ... ... ...q 129.52 111.06 4384 114.27 -7.6SpdrStxx50 FEU 1.24e 3.6 ...q 38.51 32.51 19 34.12 -5.0SpdrNoANR NANR ... ... ...q 37.79 32.13 25 34.31 -3.2Spd InDiv n HDWX ... ... ... SpdrLwCbn LOWC 1.69e 1.8 ...q 96.40 85.59 1 92.59 +3.1SpdrEuro50 FEZ 1.18e 3.0 ...q 44.23 36.77 4552 39.05 -4.1Spd MsciCh XINA ... ... ... 26.62 17.74 3 18.57 -22.4S&PEAsia GMF 1.81e 1.8 ...q 116.07 93.69 21 98.00 -6.3SpdSol UK ZGBR 1.33e 2.6 ...q 56.39 50.66 51.62 -4.1 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next pageMONEY & MARKET$Page 7 www.sunnewspapers.net The Sun/Friday, September 21, 2018

PAGE 56

Spd Spain n QESP ... ... ... SpdSolGer ZDEU 1.17e 1.9 ...q 70.20 57.43 60.08 -8.3SpdSolJpn ZJPN .85e 1.1 ...q 83.54 74.16 79.15 +.6SpdSolCda ZCAN 1.61e 2.7 ...q 62.76 56.36 59.22 -3.2Spd Austl n QAUS ... ... ... SpdrEuSmC SMEZ 1.15e 1.9 ...q 69.46 57.42 2 61.06 -4.6S&PChina GXC 1.31e 1.4 ...q 123.91 90.51 56 97.01 -9.5SpdrWldQu QWLD 1.30e 1.6 ...q 80.30 70.00 1 79.01 +4.8SpdrEMQu QEMM 1.31e 2.2 ...q 69.92 57.20 2 59.25 -8.1SpdrEafeSt QEFA 1.62e 2.5 ...q 68.94 61.72 13 64.75 -.4SpdrGblDv WDIV 3.11e 3.8 ...q 74.14 66.52 22 69.38 -2.1SpAcwiIMI ACIM 1.50e 1.8 ...q 84.34 74.32 3 81.40 +3.2SpdEMkt s SPEM ... ... ...q 42.47 33.13 748 34.91 -8.5SpdrEMDv EDIV 1.68e 5.4 ...q 36.64 29.30 59 31.00 -5.6SpdrGlbNR GNR .93e 1.8 ...q 53.32 45.51 83 50.30 +2.5Spd Russ n RBL ... ... ... Spd EmEu n GUR ... ... ... Spd IntUt n IPU ... ... ... Spd IntTl n IST ... ... ... Spd InTc n IPK ... ... ... Spd IntMt n IRV ... ... ... SpdIntInd n IPN ... ... ... Spd IntHl n IRY ... ... ... Spd IntFn n IPF ... ... ... Spd EMLA n GML ... ... ... Spd IntEn n IPW ... ... ... Spd IntCn n IPS ... ... ... Spd CnDi n IPD ... ... ... SpdrDJ RE RWO 1.57e 3.2 ...q 49.49 43.96 82 48.66 -.5SpdrEMSmC EWX 1.00e 2.2 ...q 55.81 44.10 40 45.45 -12.6SpdrIntDiv DWX 2.22e 5.7 ...q 42.92 37.51 110 38.71 -6.1Spd EmM n GAF ... ... ... SpdMS xUS CWI .79e 2.1 ...q 42.01 35.85 175 37.57 -3.7SpdrSPGbl GII 1.63e 3.3 ...q 53.30 47.61 29 49.05 -5.3SpdrIntRE RWX 1.25e 3.2 ...q 42.54 37.90 344 39.24 -3.1SpdrIntlSC GWX 3.63e 1.4 ...q 37.99 32.78 39 34.63 -2.4SpdrWldxUS SPDW .79e 2.5 ...q 33.84 29.49 569 31.05 -2.1SP Mid MDY 2.94e .8 ...q 374.10 319.17 851 373.05 +8.0sS&P500ETF SPY 4.13e 1.4 ...q 291.74 248.08 99546 293.58 +10.0SpdrRRtn RLY .44e 1.7 ...q 27.62 24.96 4 26.53 +.4SpdrIncAll INKM 1.08e 3.3 ...q 34.66 31.96 1 32.88 -2.2SpdrGblAll GAL 1.04e 2.5 ...q 40.37 36.67 13 38.90 +1.6SpdrSenLn SRLN 1.96 4.1 ...q 47.69 46.74 360 47.27 +.2SpdrUShBd ULST .16 .4 ...q 40.82 40.15 5 40.32 +.3sSpdrCreEq SYE 1.63e 1.2 ...q 81.57 70.38 1 82.01 +9.9SpdrDblTac TOTL 1.17e ... ...q 49.42 47.11 230 47.14 -3.1SpdrValEq SYV 4.21e 1.4 ...q 70.61 61.44 2 70.29 +6.1SpdrGroEq SYG 1.85e .7 ...q 86.17 73.80 85.63 +7.8SpdrBiot s XBI .44e .5 ...q 101.55 78.46 3401 97.16 +14.5sSpdr Div SDY 3.80e 1.8 ...q 99.90 87.95 275 100.02 +5.9SpdrGbDow DGT 1.52e 1.7 ...q 91.75 79.55 1 87.36 +2.2SpdrHome XHB .15e .4 ...q 47.20 38.21 3320 40.10 -9.4SpdrS&PBk KBE .53e 1.1 ...q 52.00 42.05 1959 49.28 +4.1SpdrS&PCM KCE .91e 1.5 ...q 62.51 49.43 3 58.77 +1.4sSpdrS&PIn s KIE ... ... ...q 32.56 29.26 358 32.75 +6.7sSpd LgCap s SPLG ... ... ...q 34.25 29.16 362 34.45 +10.0sSpdrLCpG s SPYG ... ... ...q 38.26 30.53 717 38.26 +15.9SpdrLCapV s SPYV ... ... ...q 32.54 28.45 226 31.85 +3.8Spd MidC s SPMD ... ... ...q 37.08 30.75 198 36.80 +10.3SpdMCpG s MDYG ... ... ...q 57.23 48.17 83 56.78 SpdrMCpV s MDYV ... ... ...q 54.94 47.31 50 54.68 SpdrNY Tch XNTK .41e .4 ...q 98.30 76.93 14 94.27 +12.5SpdrSemi s XSD .16e .2 ...q 79.40 62.94 74 78.34 +12.2SpdrSCp s SLYG ... ... ...q 70.00 53.68 243 68.67 SpdrSCpV s SLYV ... ... ...q 71.23 58.57 69 69.66 sSpdrRs3K s THRK ... ... ...q 36.46 30.88 418 36.58 +10.1SpdrWilRE RWR 2.90e 3.0 ...q 97.69 81.59 241 95.55 +2.0SpdrShTTr SPTS .27 .9 ...q 30.24 29.41 80 29.43 -1.5SpFcStIn n XITK ... ... ... 107.00 75.41 8 104.03 +33.2SPDR SrTr XTH ... ... ... 82.74 72.60 80.21 +10.5SPDR Intrnt XWEB ... ... ... 75.39 67.84 71.47 +5.0sSpdr1500VT VLU 4.85e 1.6 ...q 108.83 94.45 0 109.54 +7.4SpdrScored CBND .99 3.2 ...q 32.55 30.75 11 30.80 -4.5SpdrIntCBd IBND .14e .4 ...q 36.87 32.89 11 34.00 -3.8SpdrIGFlt FLRN .20 .7 ...q 30.85 30.62 733 30.76 +.3SpdrHYMu HYMB 2.55 4.5 ...q 57.72 54.01 30 56.30 +1.1SpdrWFPf PSK 2.59e 6.1 ...q 45.19 41.81 94 42.62 -3.2SpdrBarITB BWZ .01e ... ...q 33.49 30.76 30 31.40 -2.2SpdrBarcCv CWB 3.55e 4.2 ...q 54.99 48.86 1415 54.00 +6.7SpdrLTBd s SPLB ... ... ...q 28.77 25.87 51 26.16 -8.6SpdrITBd SPIB .92 2.8 ...q 34.58 33.07 812 33.23 -2.9tSpdrBarMBB MBG .83 3.3 ...q 26.39 25.07 5 25.07 -3.6SpdrEMBd EBND ... ... ...q 30.91 25.43 91 26.19 -11.8SpdrShTHiY SJNK 1.58 5.7 ...q 27.99 26.94 572 27.51 -.2SpdrLehHY JNK 2.30 6.4 ...q 37.35 35.26 9602 35.96 -2.1SpdShTBd SPSB .40e 1.2 ...q 30.69 30.08 574 30.15 -.9SP IntTip WIP .41e .3 ...q 60.27 51.62 15 52.84 -8.1SPLIntTB s BWX ... ... ...q 29.72 27.20 128 27.68 -2.6SpdrTrans s XTN .25e .4 ...q 69.36 57.42 5 68.50 +5.2SpdrTelcm XTL .68e .9 ...q 77.41 65.10 10 76.74 +12.3SpdrHCSv s XHS .61e .1 ...q 76.34 56.18 2 75.90 +23.3SpdrHCEq s XHE 3.22e .1 ...q 89.07 61.75 87 87.00 +35.1SpdrSf&Sv s XSW .19e .2 ...q 93.01 64.39 15 90.75 +30.7SpdrMLCrs CJNK 1.01e 3.9 ...q 27.04 25.22 4 25.51 -4.0SpdrAerDf s XAR 1.70e 1.0 ...q 101.22 76.58 136 98.59 +18.0SpdAgBd n SPAB ... ... ... 28.84 27.57 341 27.64 -3.8SpdrBarcTip IPE 1.04e 1.8 ...q 56.91 54.29 51 54.44 -3.2SprBl 1-3b rs BIL ... ... ...q 91.60 91.37 449 91.55 +.2SpdLgTr s SPTL ... ... ...q 37.00 33.45 97 33.76 -7.7SpdrLehIntTr ITE .74 1.3 ...q 60.24 57.94 22 58.06 -2.3SpdrS&P RB KRE .74e 1.2 ...q 66.04 52.59 8094 62.89 +6.9Spdr1500MT MMTM 1.61e 1.2 ...q 129.19 105.37 3 128.84 +12.3SpdrRetl s XRT .49e .9 ...q 52.96 38.69 5929 51.60 +14.2SpdNuBMu s TFI ... ... ...q 49.33 47.40 1339 47.50 -3.0SpdrPhm s XPH 3.00e .7 ...q 49.97 38.71 172 48.85 +12.3SpdrOGEx XOP .73e 1.7 ...q 45.45 30.98 9473 42.13 +13.3SpNuBST rs SHM ... ... ...q 48.82 47.51 251 47.70 -.4sSpdrGendr SHE ... ... ... 77.63 66.80 4 78.05 +10.2SpdrOGEq XES .49e 3.0 ...q 19.29 13.88 1196 16.44 -4.0sSpdR1KLVF ONEV ... ... ... 77.93 68.57 6 77.98 +7.4SpdrMetM XME .24e .7 ...q 39.62 29.68 1929 35.17 -3.3SpdrR1KMo ONEO ... ... ... 77.52 69.08 5 77.00 +5.9SpdrR1KYF ONEY ... ... ... 75.30 65.47 0 73.62 +5.1SpdSPXHiD SPYD ... ... ...q 38.75 34.64 188 38.54 +2.9sSpdrFosFFr SPYX ... ... ...q 71.09 60.28 1 71.48 +10.3sSpdrR1KLV LGLV 5.40e 1.8 ...q 98.47 85.68 8 98.32 +8.6sSpdrUsaSt QUS .54e ... ...q 83.73 71.65 4 84.13 +8.9Spd SP600 s SLY ... ... ... 78.25 61.97 56 76.86 SpdrSPXBbk SPYB .41e ... ...q 68.19 56.74 11 67.86 +8.8SpdrSCap n SPSM ... ... ... 34.15 28.11 144 33.79 +7.3Spdr1-10Tip TIPX .08e .4 ...q 21.00 18.41 30 18.98 -1.6Spd 0-5Tip n SIPE ... ... ... SpdrR2KLV SMLV 2.16e 2.2 ...q 100.17 84.63 5 98.43 +7.7SPX Cp SPXC ... ... 16 39.28 26.36 181 35.48 +13.0SPX Flow n FLOW ... ... 50 54.92 36.38 342 53.33 +12.2SRC Eng SRCI ... ... 13 13.32 7.76 1839 8.88 +4.1STMicro STM .40 2.1 21 26.43 17.43 8052 19.06 -12.7SABESP SBS .39e 6.6 ... 11.96 5.58 1619 5.89 -43.6SabnR SBR 2.34e 5.8 19 50.00 38.75 19 40.35 -9.5SachemC n SACH .44f 10.5 ... 5.00 3.30 29 4.20 +6.6SafeBulk SB .04 1.5 ... 4.00 2.51 147 2.75 -14.9SafeBlk pfB SBpB 2.00 7.8 ... 26.00 25.00 25.50 +1.2SafeBlk pfC SBpC 2.00 8.7 ... 24.88 20.38 3 23.03 -3.6SafeB pfD SBpD 2.00 8.7 ... 24.46 21.10 14 22.92 -2.6SafegdSci SFE ... ... ...dd 14.40 9.85 67 9.95 -11.2SafeInco n SAFE .60 3.3 ... 20.17 15.57 34 18.43 +4.7SailptTch n SAIL ... ... ...dd 33.63 12.82 1214 32.45 +123.8StJoe JOE ... ... 52 20.00 16.20 186 17.15 -5.0Salesforce CRM ... ... ...cc 158.79 92.11 4639 155.50 +52.1SalMidMLP SMM .68 6.8 ...q 12.20 8.53 74 10.12 -8.2SallyBty SBH ... ... 12 20.50 13.72 1977 18.38 -2.0SJuanB SJT .65e 14.0 10 10.54 4.50 344 4.65 -43.6SanchezEn SN ... ... ...dd 6.19 2.35 1401 2.68 -49.5SanchzM rs SNMP 1.80 23.9 ...dd 13.25 6.85 56 7.55 -32.0SandRidge SD ... ... ... 21.90 10.74 251 11.07 -47.5SandRMiss SDT .22e 16.8 1 2.30 .73 81 1.33 +61.0SandRMs2 SDR .21e 16.7 1 2.00 .74 115 1.29 +51.6SandRdgP PER .50e 19.7 6 3.00 1.80 110 2.55 +24.4SandstG g SAND ... ... ... 5.64 3.52 898 3.83 -23.2Sano SNY 1.58e 3.6 ... 50.65 37.43 1086 44.15 +2.7SantCUSA SC .23e ... 6 21.81 14.24 658 21.54 +15.7SantFn pfA SANpA 1.70 6.6 ... 26.53 25.38 25.88 +.2SantFn pfB SANpB 1.03 4.4 ... 24.59 23.30 23.70 -1.7SantFn pfC SANpC 1.63 6.4 ... 26.23 25.55 25.39 -2.0SantFn pfI SANpI 1.60 6.5 ... 26.20 25.41 24.75 -3.8Santand pfC SOVpC 1.83 7.2 ... 26.23 25.10 25.44 -.9SaratogaI SAR 2.04 8.7 ... 28.30 19.62 40 23.40 +4.6SaratIn23 n SAB 1.69 6.6 ... 26.79 25.34 2 25.74 -.2Sasol SSL 1.41e 3.7 ... 39.73 26.92 155 38.13 +11.5SaulCntr BFS 2.08 3.8 18 65.43 46.71 35 54.22 -12.2SaulCtr pfC BFSpC 1.72 6.8 ... 25.68 23.79 2 25.18 -.5SaulCt pfD BFSpD ... ... ... 23.98 22.55 0 23.16 MastThera MSTX/O ... ... ...dd .13 Schlmbrg SLB 2.00 3.2 37 80.35 59.25 7031 61.57 -8.6SchndrNt n SNDR .24 .9 ... 30.52 23.31 508 26.25 -8.1sSchwUSMkt SCHB .96e 1.4 ...q 70.86 60.06 813 71.11 +10.2sSchwUSLgC SCHX .98e 1.4 ...q 69.87 59.29 902 70.26 +10.2sSchwLCGr SCHG .63e .8 ...q 81.99 64.93 241 82.02 +16.0SchwLCVal SCHV 1.14e 2.0 ...q 58.00 51.13 302 57.33 +4.9SchwMCap SCHM .59e 1.0 ...q 58.83 49.38 300 58.60 +10.0SchUSSmC SCHA .76e 1.0 ...q 78.34 65.01 298 77.43 +11.0SchwEMkt SCHE .49e 1.9 ...q 31.08 24.33 938 25.77 -7.8sSch 1000 n SCHK ... ... ... 28.76 24.88 74 28.89 +10.0SchEMLgC FNDE .39e 1.4 ...q 33.13 26.91 535 28.38 -4.3SchIntSmCo FNDC .55e 1.6 ...q 38.22 33.29 102 34.89 -3.0SchIntLgCo FNDF .61e 2.0 ...q 32.54 28.64 286 30.23 -.6SchUSSmCo FNDA .36e .9 ...q 41.83 35.10 145 41.38 +9.2sSchUSLgCo FNDX .54e 1.3 ...q 40.08 34.70 285 40.26 +7.5sSchUSBrd FNDB .61e 1.5 ...q 39.91 34.54 29 40.10 +7.6SchwUSDiv SCHD 1.13e 2.1 ...q 54.60 46.42 640 54.04 +5.6SchwIntEq SCHF .71e 2.1 ...q 36.35 32.11 1734 33.78 -.9SchwAggBd SCHZ 1.09 2.2 ...q 52.53 50.07 394 50.12 -3.7SchwREIT SCHH .89e 2.1 ...q 43.51 36.27 534 42.53 +2.2SchIntUSTr SCHR .86 1.7 ...q 54.35 51.57 170 51.75 -2.9SchSTUSTr SCHO .35 .7 ...q 50.46 49.52 237 49.53 -1.0SchUSTips SCHP ... ... ...q 55.76 53.78 305 53.91 -2.7SchwIntSC SCHC .59e 1.6 ...q 39.15 34.39 124 36.21 -1.1Schwab SCHW .52f 1.0 26 60.22 40.30 4991 52.07 +1.4Schwb pfC SCHWpC 1.50 5.8 ... 27.62 25.53 28 25.80 -4.0Schwb pfD SCHWpD ... ... ... 27.60 25.49 49 25.67 -4.9SchwitMau SWM 1.72 4.1 15 48.06 38.00 103 41.71 -8.0SciApplic SAIC 1.24 1.6 18 93.31 63.03 587 77.53 +1.3ScorpioB19 SLTB 1.88 7.5 ... 25.80 24.53 0 25.12 -1.3ScorpBlk rs SALT .08 1.2 ... 8.85 6.31 429 6.80 -8.1ScorpioTk STNG .04 2.0 ... 3.73 1.80 3611 2.05 -32.8ScorpioT 20 SBNA 1.69 6.9 ... 25.03 23.40 0 24.61 -1.0ScorpT19 n SBBC ... ... ... 25.89 24.62 1 25.23 -.8Scotts SMG 2.20f 2.7 19 110.12 72.67 801 80.61 -24.7Sea Ltd n SE ... ... ... 17.19 10.06 1531 13.92 +4.4SbdCp SEB 6.00 .2 13 4690.00 3525.00 1 3731.03 -15.4SeabGld g SA ... ... ... 13.70 9.80 238 11.45 +1.3SeacorHld CKH ... ... ...dd 59.00 40.10 83 49.03 +6.1SeacrMar SMHI ... ... ... 26.20 11.66 20 21.41 +83.0Seadrill n SDRL ... ... ... 25.00 15.76 1187 23.10 +10.0Seadrill SDLP .40 10.8 ... 4.20 2.60 191 3.71 +1.4SealAir SEE .64 1.5 21 49.94 38.49 1416 42.11 -14.6Seaspan SSW .50 6.1 12 10.72 5.50 4942 8.21 +21.6Seaspn pfE SSWpE 2.06 8.1 ... 26.30 23.33 10 25.37 +2.2Seaspan 19 SSWN 1.59 6.3 ... 25.99 25.08 7 25.42 -.5Seaspn pfD SSWpD 1.99 8.0 ... 25.48 23.44 21 24.91 +1.1Seaspn pfH SSWpH ... ... ... 25.57 22.84 55 24.49 +3.6Seaspn pfG SSWpG ... ... ... 25.99 23.09 21 25.21 +3.7 Seaspan n SSWA ... ... ... 25.51 23.15 24 25.10 +3.2SeaWorld SEAS ... ... ...cc 32.47 10.42 900 30.62 +125.6SelEngS n WTTR ... ... ... 21.96 11.50 486 12.20 -33.1SelMedHld SEM ... ... 13 21.65 15.85 272 18.05 +2.3SelctIns 43 SGZA 1.47 5.9 ... 25.83 24.72 12 25.08 -.4SemGroup SEMG 1.89 8.5 ...dd 30.95 20.20 408 22.30 -26.2SemiMfg SMI ... ... 16 9.14 5.10 99 5.56 -35.0SempraEn SRE 3.58 3.1 18 127.22 100.49 1771 114.32 +6.9Sempra pfA SREpA ... ... ... 107.00 95.95 76 102.40 +3.3SendGrid n SEND ... ... ...cc 38.66 17.50 1224 36.97 +54.2SensataT ST ... ... 18 57.40 46.86 50.49 -1.2Senseon n SENS ... ... ... 2.48 Sensient SXT 1.32 1.7 26 80.98 65.56 260 77.17 +5.5SequansC SQNS ... ... ...dd 3.65 1.39 253 1.42 -25.7Seritage n SRG 1.00 2.0 ... 51.89 34.07 303 49.44 +22.2Seritge pfA SRGpA 1.75 7.0 ... 25.30 20.02 9 24.85 +2.1sServiceCp SCI .68 1.6 29 43.32 33.16 1456 43.74 +17.2ServiceMst SERV ... ... 34 62.27 43.75 1501 59.68 +16.4ServcNow NOW ... ... ...dd 206.30 110.17 2882 187.35 +43.7Servotr SVT .16e 1.6 ...cc 12.80 8.50 2 10.30 -7.5ShakeShk n SHAK ... ... 80 70.12 31.09 647 58.47 +35.3ShawCm g SJR 1.18 ... ... 23.44 18.50 328 19.71 -13.7ShellMidst SHLX 1.46f 6.6 19 31.19 19.42 727 21.98 -26.3sSherwin SHW 3.44 .7 36 478.22 338.45 498 477.98 +16.6ShinhanFn SHG ... ... ... 50.37 36.35 126 38.94 -16.1ShipFin SFL 1.40 10.1 12 15.98 13.50 723 13.80 -11.0Shopify n SHOP ... ... ...dd 176.60 89.35 1378 167.17 +65.5Shutterstk SSTK 3.00e ... 43 55.76 32.50 196 52.54 +22.1SibanyeG SBGL .14r 5.6 ... 5.44 2.02 8200 2.51 -48.3SiderurNac SID ... ... ... 3.55 1.91 1248 2.17 -11.4SierraMt n SMTS ... ... ... 3.00 2.13 11 2.57 +3.6Sifco SIF ... ... ...dd 7.95 4.80 1 5.32 -20.0SignetJwlrs SIG 1.24f 1.8 ...dd 77.94 33.11 1808 67.13 +18.7Silvrbow n SBOW ... ... ... 34.76 21.21 17 27.39 -7.8SlvrcpMt n SVM .02 ... 53 3.12 2.12 211 2.63 +.4SimonProp SPG 8.00f 4.4 24 186.03 145.78 1427 180.11 +4.9Simon pfJ SPGpJ 4.19 6.0 ... 77.98 66.50 1 70.22 -1.8SimpsnM SSD .88 1.2 39 78.36 46.75 175 75.45 +31.4SinopcShg SHI ... ... ... 74.09 54.54 34 58.20 +2.1Siteone n SITE ... ... 75 95.49 52.92 707 81.73 +6.6SixFlags SIX 3.12 4.6 22 73.38 56.01 1550 67.50 +1.4Skechers s SKX ... ... 14 43.08 23.80 6540 26.58 -29.8Skyline SKY ... ... 51 34.78 10.31 33.39 +159.8Smart&Fnl SFS ... ... 26 10.00 4.45 184 6.85 -19.9Smartsh n SMAR ... ... ... 33.98 18.06 590 31.87 +63.4Smith&N SNN .61e 1.6 65 40.41 33.79 423 37.08 +5.9SmithAO s AOS .72 1.2 31 68.39 56.30 1283 60.48 -1.3Smucker SJM 3.40f 3.1 13 133.38 96.13 911 109.65 -11.7tSnapInc A n SNAP ... ... ...dd 21.22 8.90 26525 9.21 -37.0sSnapOn SNA 3.28 1.7 18 188.16 141.63 402 187.59 +7.6SocCapH n IPOA ... ... ... 10.85 9.83 1779 9.92 -1.7SocCapH un IPOA/U ... ... ... 11.58 10.02 19 10.25 -3.3SocQ&M SQM .99e 2.1 26 64.20 40.91 892 48.40 -18.5Sogou n SOGO ... ... ...cc 15.50 7.21 1363 8.00 -30.9Sol-Wind n SLWD ... ... ... SolarOilf n SOI ... ... ... 23.98 12.97 201 17.25 -19.4Solitario XPL ... ... ...dd .81 .33 74 .38 -37.8SonicAut SAH .24 1.1 11 23.60 17.20 169 21.10 +14.4SonocoP SON 1.64f 2.9 24 58.69 46.55 395 57.16 +7.6SonyCp SNE ... ... ... 59.94 36.25 679 59.10 +31.5Sothebys BID .40 .8 18 60.16 44.08 380 49.84 -3.4SourcC SOR 1.00 2.5 ...q 42.97 39.00 15 40.67 -.2SoJerInd s SJI 1.12 3.2 ...dd 36.01 25.96 390 35.50 +13.7SthcrssEn SXE ... ... ...dd 2.45 .43 71 .65 -61.7SCEd pfB SCEpB 1.02 5.0 ... 24.99 20.10 20.51 -10.8SCEd pfC SCEpC 1.06 4.9 ... 25.25 20.30 21.55 -9.2SCEd pfD SCEpD 1.08 4.9 ... 26.00 20.92 1 22.24 -7.7SCEd pfE SCEpE 1.20 5.0 ... 27.56 22.73 1 24.07 -5.3SouthnCo SO 2.40 5.5 20 53.51 42.38 10364 43.29 -10.0SouthCo 75 SOJA 1.56 6.0 ... 27.51 25.60 82 25.91 -4.0SouthCo ef SOJB ... ... ... 26.25 23.71 137 24.18 -5.9SouthCo77 n SOJC 1.31 5.6 ... 25.78 23.25 57 23.59 -7.3SthnCopper SCCO .23e .5 30 58.09 38.34 839 43.26 -8.8SwstAirl LUV .64 1.0 11 66.99 49.93 4274 62.50 -4.5SwtGas SWX 2.08 2.6 24 86.87 62.54 119 79.72 -.9SwGA Fn SGB .48 2.1 17 26.04 19.21 12 23.00 -4.2SwstnEngy SWN ... ... 7 6.72 3.42 23176 5.64 +1.1SprkNtSE wi LOV ... ... ... 15.40 10.15 45 11.88 -6.1Sparton SPA ... ... 17 23.46 11.96 143 15.11 -34.5SpdFosFr n EFAX ... ... ... 77.82 67.78 21 70.86 -2.8SpdDbShDu STOT ... ... ... 49.81 47.00 3 48.65 -1.5SpdEmFos EEMX ... ... ... 76.80 59.99 0 62.19 -10.9SpdDbEMk EMTL ... ... ... 52.27 47.87 3 48.29 -4.1SpecOpps SPE 1.19e 2.3 ...q 16.20 14.48 7 15.05 +1.1SpcOpp pfB SPEpB .88 3.4 ... 26.54 24.48 0 25.52 -1.3SpectraEP SEP 3.06f 8.0 11 45.70 29.89 423 38.07 -3.7SpectrmB SPB 1.68 2.0 15 126.66 60.13 82.53 -26.6SpeedM TRK .60 3.4 19 23.47 16.46 23 17.62 -6.6SpF LgCap n FMDG ... ... ... 33.20 26.89 1 29.57 +5.5SpinMedT n FFIU ... ... ... 25.15 23.30 24.29 -2.1Spire SR 2.25 3.0 21 82.85 60.09 144 74.70 -.6SpiritAero SPR .48 .5 21 105.20 76.00 1082 93.11 +6.7SpiritAir SAVE ... ... 20 49.63 32.99 675 48.48 +8.1sSpirMTA n SMTA ... ... ... 11.19 8.90 158 11.17 +22.5SpiritRltC SRC .50f 6.1 18 8.53 6.58 3326 8.16 +6.1SpiritR pfA SRCpA 1.50 6.6 ... 26.40 20.25 16 22.73 -8.5Spotify n SPOT ... ... ...dd 198.99 135.51 1283 172.64 +15.9SpragueRs SRLP 2.67f 9.6 19 29.00 21.80 87 27.80 +14.9Sprint S ... ... 4 8.55 4.81 6426 6.44 +9.3SprottSilv PSLV ... ... ...q 6.58 5.00 356 5.19 -18.1SprottGold PHYS ... ... ...q 11.15 9.35 220 9.69 -8.5SprottPPP SPPP ... ... ... 9.91 7.21 62 8.72 -6.6SprottRL g SILU ... ... ... 1.25 Square n SQ ... ... ... 92.92 27.21 9170 86.51 +149.5STAG Indl STAG 1.39 4.9 38 29.07 22.42 956 28.09 +2.8STAG pfB STAGpB 1.66 6.7 ... 25.92 24.91 24.76 -1.9STAG pfC STAGpC ... ... ... 27.08 24.76 8 25.87 -1.2StageStrs SSI .20 9.8 ...dd 3.25 1.60 82 2.04 +21.4SP Matls XLB .98e 1.6 ...q 64.17 55.21 5569 60.98 +.7sSP HlthC XLV 1.01e 1.1 ...q 93.97 78.74 5083 94.51 +14.3SP CnSt XLP 1.28e 2.3 ...q 58.95 48.76 11809 55.32 -2.8sSP Consum XLY 1.12e 1.0 ...q 117.74 88.91 4835 117.79 +19.4SP Engy XLE 2.04e 2.7 ...q 79.42 64.45 12441 75.12 +4.0SPDR Fncl XLF .46e 1.6 ...q 30.33 24.84 76767 28.98 +3.8SP Inds XLI 1.12e 1.4 ...q 80.96 69.48 11449 79.87 +5.6SP Tech XLK .78e 1.0 ...q 76.03 57.57 13622 75.16 +17.5SpdrRESel XLRE ... ... ...q 34.13 29.17 1928 33.50 +1.7SP Util XLU 1.55e 2.9 ...q 57.23 47.37 17814 53.31 +1.2sStdMotor SMP .84 1.6 30 52.21 40.56 58 52.02 +15.8Standex SXI .72 .7 35 114.20 89.40 25 110.45 +8.4StanBlkDk SWK 2.64f 1.7 21 176.62 130.56 1720 153.83 -9.3StanB&D 52 SWJ 1.44 5.7 ... 26.10 24.88 66 25.08 -.6StanBlD un SWP ... ... ... 128.00 104.21 50 114.53 -6.7Stantec g STN .55 ... 15 29.25 24.05 5 25.50 -8.8StarGas SGU .47f 4.8 15 11.35 8.74 27 9.80 -8.8Starret SCX .40 6.5 20 9.40 5.80 9 6.20 -27.9Startek SRT ... ... 47 14.27 5.35 134 6.51 -34.7StarwdPT STWD 1.92 8.8 12 23.04 19.47 2694 21.75 +1.9StateStr STT 1.68 1.9 15 114.27 82.43 2822 89.57 -8.2StateSt pfC STTpC ... ... ... 25.57 24.01 55 24.75 -1.8StateSt pfD STTpD ... ... ... 28.96 26.00 67 26.17 -4.7StaStCp pfG STTpG ... ... ... 28.45 25.50 49 25.70 -5.2tStateSt pfE STTpE ... ... ... 26.96 25.47 130 25.60 -3.3Statoil ASA STO .92e 3.4 ... 27.35 19.43 27.14 +26.7SteelPtrs SPLP 1.50 8.9 8 20.70 15.90 13 16.90 -13.6SteelPr pfA SPLPpA ... ... ... 23.22 19.75 15 22.65 +7.0sSteelcse SCS .54f 3.3 ... 15.90 13.10 1799 16.15 +6.3StellusCap SCM 1.36 9.8 10 14.29 11.07 54 13.83 +5.3StellCap22 SCA 1.44 5.7 ... 25.60 24.78 4 25.15 -.7Stepan SCL .90f 1.0 22 90.96 68.09 46 90.10 +14.1Steris plc STE 1.36f 1.2 29 117.48 82.88 277 114.26 +30.6SterlingBc STL .28 1.2 14 26.50 21.48 2385 23.05 -6.3SterlBc pfA STLpA ... ... ... 26.85 25.65 9 26.51 +.7StewInfo STC 1.20 2.7 24 47.37 35.35 108 44.92 +6.2StifelFin SF .48f .9 17 68.76 48.41 249 55.67 -6.5Stifel pfA SFpA 1.56 6.2 ... 27.73 24.50 15 25.34 -6.4Stif 47 ef SFB ... ... ... 26.20 23.25 16 24.37 -2.2StoneHEM EDF 2.16 16.4 ...q 17.28 12.43 100 13.15 -17.3StonHEmM EDI 1.81 14.6 ...q 16.45 11.72 69 12.45 -20.0StoneMor STON 1.32 27.6 ... 7.20 3.44 54 4.78 -27.1Stonerdg SRI ... ... 21 37.69 17.68 202 29.28 +28.1StoreCap STOR 1.32f 4.7 24 29.52 22.51 1587 28.12 +8.0StratALL36 GJT .29 1.4 ... 21.85 19.60 21.25 +6.3Strat D35 GJP .74 3.2 ... 23.69 22.02 22.76 -.8StratGS33 GJS .32 1.5 ... 24.89 19.35 1 21.72 +7.3StratNWS95 GJV 1.75 6.7 ... 26.72 25.05 25.95 +.3StratPG34 GJR .27 1.2 ... 23.46 21.17 23.14 +5.1StratUSM GJH .64 6.4 ... 10.95 9.37 2 9.96 -.9StratWMT GJO .22 .9 ... 23.49 21.77 0 23.30 +4.7Stryker SYK 1.88 1.1 29 179.84 138.94 1347 173.49 +12.0SturmRug RGR 1.36f 2.0 23 69.25 43.00 78 67.45 +20.8SubPpne SPH 2.40 10.4 33 27.05 21.85 114 23.18 -4.3SumitMitsu SMFG ... ... ... 9.67 7.58 995 8.22 -5.4SummitHtl INN .72 5.4 12 16.39 12.77 357 13.37 -12.2SumtH pfC INNpC 1.78 7.1 ... 25.79 25.14 24.90 -2.0SummtH pfD INNpD 1.61 6.6 ... 27.58 23.50 4 24.48 -4.0SumHP pfE INNpE ... ... ... 26.25 22.82 41 23.10 -10.0SumtMtls n SUM .29t ... 18 34.06 18.47 2284 19.23 -38.8SummitMP SMLP 2.30 14.3 ...dd 22.95 13.10 131 16.10 -21.5SunCmts SUI 2.84 2.8 ...cc 103.74 80.12 309 101.84 +9.8SunLfFn g SLF 1.90 ... ... 44.50 38.10 372 40.52 -1.8SunCokeE SXC .99e ... 6 14.32 8.42 337 11.79 -1.7SunCokeEn SXCP 1.60m 10.1 9 21.95 14.70 33 15.85 -9.2Suncor g SU 1.44 ... ... 42.55 31.33 3303 38.74 +5.5SunlOnl n STG ... ... ...dd 14.08 5.05 59 6.70 -39.6SunLink SSY ... ... ...dd 2.08 1.22 1 1.26 -20.8SunocoLP SUN 3.30 11.7 7 33.11 24.46 304 28.19 -.7SunstnHtl SHO .20 1.2 19 17.60 14.09 720 16.59 +.4SunstHt pfE SHOpE ... ... ... 27.22 24.65 1 26.14 +.1SunstHt pfF SHOpF 1.61 6.3 ... 26.63 23.60 14 25.39 -1.8Suntech STP ... ... ... .54 SunTrst STI 2.00f 2.8 13 75.08 55.04 3004 70.93 +9.8SunTr wtB STI/WS/B ... ... ... 25.36 12.48 24.38 +16.6SunTr wtA STI/WS/A ... ... ... 35.62 21.97 34.28 +7.2SunTr pfA STIpA 1.50 6.5 ... 25.83 22.85 44 22.95 -6.7SunTr pfE STIpE 1.47 6.0 ... 25.79 25.06 24.70 -2.1sSupDrillg SDPI ... ... ...dd 3.07 .70 332 3.12 +112.2SupEnrgy SPN .32 3.3 ...dd 12.73 7.66 7218 9.61 -.2SuperiorInd SUP .36 2.0 28 22.95 12.70 123 18.40 +23.9Supvalu rs SVU ... ... 16 32.40 13.60 444 32.22 +49.2SuthrlAs n SLD 1.60f 9.6 35 17.30 13.55 30 16.65 +9.9SuthrAsM23 SLDA 1.75 6.7 ... 26.58 24.58 1 26.15 +1.9SwEBioFu23 FUE ... ... ... 8.34 5.58 5.58 -20.3SwEGrain23 GRU ... ... ... 3.89 3.22 5 3.31 -1.0SwRCmETR RJN ... ... ... 3.72 1.87 27 3.31 +18.5SwRCmMTR RJZ ... ... ... 9.20 7.45 7.68 -14.0SwLgCap22 EEH ... ... ...q 20.52 18.35 20.43 +4.4SwRCmATR RJA ... ... ... 6.48 5.58 93 5.70 -5.0SwERCmTR RJI ... ... ... 5.96 5.02 66 5.50 +1.8SwisHelv SWZ .64e .3 ...q 13.74 8.47 47 8.64 -32.3Switch n SWCH .03e ... ... 20.45 10.00 1078 11.23 -38.3Synchrony SYF .84f 2.5 12 40.59 28.64 4796 33.60 -13.0Synnex SNX 1.40 1.5 12 141.94 92.22 366 94.36 -30.6Synovs pfC SNVpC 1.97 7.9 ... 27.19 25.28 24.94 -4.5SynovusFn SNV 1.00 2.1 17 57.40 43.13 1665 47.89 -.1SynthBio rs SYN ... ... ... 36.75 3.54 Sysco SYY 1.44 2.0 29 75.98 52.30 1628 73.29 +20.7Systemax SYX .22 .6 34 47.75 24.39 38 35.00 +5.2T -TAL Educ s TAL ... ... ...cc 47.63 24.86 5435 26.04 -12.4 TC PpLn TCP 2.60 7.9 10 57.08 22.64 255 32.83 -38.2TCF Fncl TCF .60 2.4 16 27.34 16.03 1093 25.36 +23.7TCF Fn wt TCF/WS ... ... ... 5.45 1.45 5.30 +34.4TCF deo pfC TCFpD ... ... ... 26.06 23.92 29 24.30 -5.6TCF F pfC TCFpC 1.61 6.4 ... 26.19 25.30 25.10 -2.3TCW Strat TSI .21 3.7 ...q 6.01 5.34 47 5.60 -4.6TE Connect TEL 1.76 1.9 26 108.23 80.93 1677 92.63 -2.5THL Crd21 TCRX ... ... ... 26.31 25.07 3 25.31 +.4tTHLCred22 TCRZ 1.69 6.6 ... 26.98 25.40 0 25.49 -1.7THLCSenL TSLF 1.32 7.9 ...q 17.83 16.30 20 16.73 -.8TIM Part TSU .28e 1.9 ... 23.12 13.82 790 14.41 -25.4TJX TJX 1.56 1.4 23 111.91 66.44 3126 109.55 +43.3TPG Pace n TPGE ... ... ... 13.00 9.67 12.30 +26.3TPG Pac n TPGH ... ... ... 10.20 9.67 10.05 +3.3TPG RE n TRTX 1.72 8.5 16 21.05 18.22 213 20.12 +5.6TPG SpLnd TSLX 1.56 7.6 9 21.15 17.00 302 20.65 +4.3TableauA DATA ... ... ...dd 118.08 68.37 620 111.73 +61.5TahoeRes TAHO .24 8.1 ... 5.86 2.55 3416 2.97 -38.0TailorBr TLRD .72 2.8 12 35.94 13.11 847 25.32 +16.0Taiwan TWN ... ... ...q 22.25 18.93 16 19.21 -8.0TaiwSemi TSM .73e 1.7 20 46.57 35.35 4724 44.17 +11.4Takung n TKAT ... ... 23 5.05 .68 7 .90 -64.1TallgELP n TEGP 1.95f 8.4 ...dd 28.94 17.14 2219 23.13 -10.1TalosEn rs TALO ... ... ...dd 40.16 23.58 155 31.17 -3.1StneEn wt SGY/WS ... ... ... 7.50 2.65 7.21 +44.2TangerFac SKT 1.40f 6.1 11 26.73 19.86 1487 22.86 -13.8TanzRy g TRX ... ... ... .68 .24 102 .37 +34.2Tapestry TPR 1.35 2.7 31 55.50 38.70 2160 50.34 +13.8TargaRes TRGP 3.64 6.6 ... 56.74 39.59 2397 55.26 +14.1TargaR pfA NGLSpA 2.25 8.3 ... 27.49 26.06 3 27.06 +2.2Target TGT 2.56 2.9 15 90.39 54.04 3008 87.38 +33.9TaroPhrm TARO ... ... 10 128.46 93.01 19 100.04 -4.5Taseko TGB ... ... ... 2.46 .68 245 .76 -67.5TataCom TCL ... ... ... 6.62 TataMotors TTM ... ... ... 35.47 16.86 900 17.83 -46.1Taubmn TCO 2.62f 4.3 21 66.61 44.78 282 60.98 -6.8Taub pfJ TCOpJ 1.63 6.5 ... 25.77 23.61 22 24.86 -1.0Taub pfK TCOpK 1.56 6.3 ... 26.16 22.72 6 24.93 -1.1tTaylorMH TMHC ... ... 12 28.42 18.70 799 19.09 -22.0Team TISI ... ... ...dd 25.55 11.45 296 22.55 +51.3Technip FTI .13 ... 18 35.00 24.53 2469 31.20 -.4TeckRes g TECK .16e ... ... 30.80 20.06 2467 25.08 -4.2Teekay TK .22 3.4 ...dd 10.90 6.25 392 6.41 -31.2TeekLNG TGP .56 3.8 74 21.65 14.70 297 14.85 -26.3TeekLN pfA TGPpA 2.25 8.8 ... 26.36 24.20 23 25.44 +.7TeekOffsh TOO .04m 1.7 78 3.12 2.14 104 2.33 -1.3TeekOf pfA TOOpA 1.81 8.5 ... 24.49 20.30 3 21.41 -7.3TeekOf pfB TOOpB 2.13 8.8 ... 26.00 22.23 30 24.05 -3.2TeekOf pfE TOOpE 2.22 9.1 ... 25.45 23.75 87 24.30 -3.0TeekayTnk TNK .21 20.8 14 1.95 .94 1009 1.01 -27.9Tegna TGNA .28 2.3 6 15.60 10.00 1402 12.07 -14.3TejonRnch TRC ... ... ...cc 26.25 18.59 365 22.97 +10.6TeklaHlth HQH 1.92e 8.4 ...q 25.85 20.36 84 22.85 +1.3TeklaHcrOp THQ 1.35a 7.2 ...q 19.00 16.02 105 18.67 +6.6TeklaLfSci HQL 1.95e 9.7 ...q 22.24 18.01 29 20.10 +2.4TeklaWH n THW 1.40 10.0 ...q 14.83 12.47 116 14.01 +2.9TelInstEl TIK ... ... ...dd 6.35 2.05 13 2.55 -1.9Teladoc n TDOC ... ... ... 79.64 27.35 1108 75.40 +116.4Telaria n TLRA ... ... ...dd 5.30 3.42 109 3.95 -2.0TlcmArg TEO .71e 3.8 ... 40.19 15.26 663 18.87 -48.5TelItalia TI ... ... ... 11.28 5.80 111 6.76 -21.7TelItaliaA TI/A .30e 5.0 ... 9.60 5.32 15 5.95 -17.5Teledyne TDY ... ... 39 250.87 155.62 180 246.17 +35.9Teleex TFX 1.36 .5 33 288.78 227.52 481 270.03 +8.5TelefBrasil VIV .64e 6.6 11 17.33 9.25 1190 9.63 -35.1TelefEsp TEF 1.20e 14.8 ... 11.00 7.70 1941 8.10 -16.3TelData TDS .64 2.1 10 31.01 23.54 375 30.63 +10.2TelData45 TDI 1.66 6.6 ... 26.60 23.29 3 25.06 -1.9TelData 61 TDA 1.47 6.2 ... 25.64 23.11 10 23.90 -4.0TelData60 TDJ 1.75 7.0 ... 25.90 23.95 8 25.05 -.9TelData59 TDE 1.72 6.9 ... 25.99 24.26 10 24.98 -1.3Telus gs TU 2.10 ... ... 38.50 34.28 477 36.82 -2.8TmpDrgn TDF 4.00e 2.5 ...q 24.65 18.59 327 19.80 -7.9TmpEMF EMF 1.28e 2.1 ...q 18.00 13.71 46 14.67 -10.6TmpEMI TEI .80a 8.0 ...q 11.98 9.78 128 9.95 -10.9TmpGlb GIM .30 4.9 ...q 6.77 5.97 484 6.09 -5.7TempurSly TPX ... ... 15 68.05 41.10 851 54.27 -13.4Tenaris TS .69e 2.1 ... 40.64 25.91 1329 32.89 +3.2TenetHlth THC ... ... ...dd 39.74 12.25 657 28.51 +88.1Tengsco TGC ... ... ...dd 2.47 .57 49 .95 +18.4Tennant TNC .84 1.1 ...cc 86.03 59.00 64 75.10 +3.4Tenneco TEN 1.00 2.2 7 65.59 41.26 558 46.32 -20.9TVA 28 TVC .96 3.8 ... 25.97 23.29 10 25.07 -.1TVA 29 TVE .84 3.4 ... 26.98 23.22 23 24.50 -2.0Teradata TDC ... ... 24 44.27 31.77 1074 39.31 +2.2Teradyn TER .36 1.0 29 50.68 32.06 2204 37.77 -9.8Terex TEX .40 .9 38 50.17 35.30 1227 42.48 -11.9Ternium TX 1.10e 3.7 9 42.43 25.52 269 29.92 -5.3TerraNitro TNH 5.15e 6.1 10 89.60 76.18 83.96 +5.2TerrenoRlt TRNO .96f 2.6 32 39.27 31.56 151 37.59 +7.2TetraTech TTI ... ... ...dd 5.11 2.44 251 4.30 +.7TeucrCorn CORN ... ... ...q 18.60 15.39 92 15.75 -6.1TeucrSug CANE ... ... ...q 10.03 6.51 22 6.86 -29.9TeucrWht WEAT ... ... ...q 7.33 5.80 134 6.39 +6.5TeucrSoyb SOYB ... ... ...q 19.47 15.26 65 15.85 -11.4TeucrmAgs TAGS ... ... ...q 25.70 20.08 20.08 -9.1TevaPhrm TEVA .73e 3.0 11 25.96 10.85 9167 24.83 +31.0TexPacLd TPL .29f ... ...cc 874.00 377.96 8 838.94 +87.8tTextainer TGH .96 7.1 56 26.50 13.50 155 13.50 -37.2Textron TXT .08 .1 38 72.76 51.07 1569 70.79 +25.1Thai TTF .25e ... ...q 11.31 9.32 11.27 +4.7ThermoFis TMO .68 .3 30 244.37 181.51 1017 242.50 +27.7Thermon THR ... ... 53 27.95 17.36 66 26.21 +10.7ThirdPtRe TPRE ... ... 11 17.10 12.28 1023 13.45 -8.2ThomsonR TRI 1.38 3.0 19 48.61 36.52 2154 45.51 +4.4Thor Inds THO 1.48 1.6 11 161.48 87.62 6663 91.95 -39.03D Sys DDD ... ... ...dd 21.78 7.92 1722 19.34 +123.83M Co MMM 5.44 2.5 30 259.77 190.57 2069 215.27 -8.5Tidwtr TDW 1.00 3.2 ...dd 35.98 23.52 143 31.09 +27.4Tidwtr wtA TDW/WS/A ... ... ... Tidwtr wtB TDW/WS/B ... ... ... TierREIT n TIER .72 3.1 ...dd 24.98 17.04 142 23.21 +13.8Tiffany TIF 2.20 1.7 35 141.64 86.15 1377 127.05 +22.2Tillys TLYS ... ... 45 25.46 10.72 464 18.85 +27.7Timken TKR 1.12 2.2 20 55.65 41.85 1050 51.55 +4.9TimknSteel TMST ... ... ...dd 20.24 12.54 168 15.03 -1.1Titan Intl TWI .02 .3 ...dd 14.53 6.71 489 7.72 -40.1TollBros TOL .44 1.2 10 52.73 33.47 2679 35.86 -25.3Tompkins TMP 1.92 2.3 21 91.99 73.29 23 84.27 +3.6TootsieR TR .36b 1.2 26 37.48 27.45 102 28.85 -18.4TopBuild n BLD ... ... 26 87.21 58.72 405 62.31 -17.7Torchmark TMK .64 .7 7 93.60 77.06 510 88.33 -2.6Trchmk pfC TMKpC ... ... ... 27.43 25.44 10 25.80 -3.6Toro Co s TTC .80 1.3 25 67.81 56.60 315 62.44 -4.3TorDBk gs TD 2.68 ... ... 75.46 54.66 1746 61.82 +5.5MonTNAPpl TPYP .45p ... ...q 24.70 20.22 8 23.82 +2.0TortWat n TBLU ... ... ... 30.84 26.95 1 29.21 -2.0TortEnInd NDP 1.75 14.1 ...q 14.48 10.70 52 12.42 -6.5TortEnInf TYG 2.62 9.5 ...q 32.40 24.24 172 27.71 -4.7TortMLP NTG 1.69 10.3 ...q 21.09 14.91 232 16.34 -6.9TortPplE TTP 1.63m 9.3 ...q 20.21 15.55 42 17.51 -6.9TortPw&E TPZ 1.65 8.6 ...q 21.77 17.51 21 19.29 -6.4Total SA TOT 2.71e 4.2 ... 65.69 52.95 2078 64.03 +15.8TotalSys TSS .52 .5 25 100.39 64.56 1193 97.23 +22.9TowerIntl TOWR .48 1.5 14 36.65 23.10 101 32.00 +4.7TownsqMda TSQ .30 3.5 12 10.59 6.03 46 8.69 +13.2Toyota TM ... ... ... 140.99 117.38 136 124.95 -1.7TrCda g TRP 2.76 6.6 16 51.54 39.16 833 41.67 -14.3sTransEntx TRXC ... ... ...dd 6.70 1.15 9387 6.46 +234.7TransUn n TRU .30 .4 30 79.48 41.52 1724 75.52 +37.4Trnsalta g TAC .23 ... ... 6.40 4.75 19 5.65 -5.0TrnsatlPet TAT ... ... ...dd 2.18 .60 33 1.68 +20.9TrnsRty TCI .20p ... ...dd 52.00 23.90 4 34.24 +9.3TransDigm TDG 24.00 ... 24 377.67 252.35 223 368.59 +34.2TrnsMont TLP 3.18f 8.2 16 44.34 33.98 19 38.88 -1.4Transocn RIG ... ... ...dd 14.34 8.70 20659 12.63 +18.3TrGasSur TGS ... ... ...cc 24.22 10.72 558 17.23 -22.5Travelers TRV 3.08f 2.3 18 150.55 119.90 1632 134.15 -1.1Travelport TVPT .30 1.8 ... 20.30 12.10 496 16.91 +29.4TrecoraRs TREC ... ... 20 15.60 10.25 24 14.30 +5.9Tredgar TG .44 2.0 30 26.50 15.35 144 22.45 +16.9TreeHseF THS ... ... 17 68.90 36.35 953 53.24 +7.6Trex s TREX ... ... 46 90.74 39.58 462 80.39 TriPointe TPH ... ... 11 19.55 12.90 5199 13.38 -25.3TriContl TY 1.02e 3.7 ...q 28.32 25.15 79 27.95 +3.7TriCntl pf TYp 2.50 4.9 ... 52.95 48.56 1 50.63 +.4TribMda A TRCO 1.00 2.6 12 43.71 31.61 1350 37.98 -10.6TrilogyMtl TMQ ... ... ... 2.02 .69 42 1.91 +75.2TrimShrk n TTAC ... ... ... 38.86 30.44 22 38.34 +13.7TrimAllC n TTAI ... ... ... 29.03 25.50 1 26.76 -1.5TriNetGrp TNET ... ... 34 60.15 32.73 233 52.08 +17.5Trinity TRN .52 1.4 8 39.19 29.50 1186 37.17 -.8TrinityPlce TPHS ... ... ... 7.59 5.86 20 6.01 -13.5Trinseo SA TSE 1.60f 2.1 9 85.35 65.90 266 77.75 +7.1TrioTch TRT ... ... 13 8.47 4.04 7 4.39 -37.4TriplePtV TPVG 1.44 11.1 7 14.15 11.12 74 12.98 +2.3TripPt22 n TPVY ... ... ... 26.99 24.77 1 25.43 -1.7Triple-S GTS ... ... 19 44.01 20.01 198 21.42 -13.8TritonInt n TRTN 2.08 5.5 ... 43.85 27.76 327 37.95 +1.3TriumphGp TGI .16 .7 5 34.58 17.75 276 23.05 -15.3Tronox TROX .18 1.3 43 28.40 12.80 901 13.70 -33.2TrueBlue TBI ... ... 16 29.85 20.75 282 25.40 -7.6Tsakos TNP .20 5.9 ... 4.86 3.11 191 3.37 -13.8TsakE pfB TNPpB 2.00 7.9 ... 25.77 24.80 1 25.18 -.4Tsakos pfC TNPpC 2.22 8.8 ... 26.05 25.00 0 25.20 -1.2Tsakos pfD TNPpD 2.19 9.1 ... 26.65 24.04 6 24.06 -2.8TsaksE p E TNPpE ... ... ... 25.89 24.53 2 24.80 -1.7Tuppwre TUP 2.72 7.9 ...dd 66.26 31.08 951 34.58 -44.8Turkcell TKC ... ... ... 11.29 3.93 1906 4.70 -53.9TurnPtBr n TPB .16 .4 ... 44.13 15.34 220 42.43 +100.8TurqHillRs TRQ ... ... 20 3.59 2.12 5039 2.21 -35.6TutorPerini TPC ... ... 11 29.90 17.55 392 20.30 -19.922ndCentry XXII ... ... ...dd 4.44 1.92 2602 2.79 -.4Twilio n TWLO ... ... ... 87.91 23.25 2162 84.83 +259.4Twitter TWTR ... ... ...dd 47.79 16.57 15373 29.85 +24.3TwoHrb pfA TWOpA 2.03 7.6 ... 28.17 25.38 7 26.60 -2.4TwoHrb pfB TWOpB 1.91 7.4 ... 27.06 24.54 6 25.71 -2.1TwoHrbI rs TWO 1.88 12.4 6 16.83 13.85 2363 15.17 -6.7TwoHrIn pfC TWOpC ... ... ... 25.38 23.26 13 24.60 -1.9TylerTech TYL ... ... 57 252.47 168.12 211 242.10 +36.7Tyson TSN 1.20 1.9 11 84.65 56.79 2321 62.31 -23.1U -UBS 3xLCr WTIU ... ... ... 41.02 13.69 5 36.58 +55.4tUBS 3xInvC WTID ... ... ... 28.52 6.53 9 6.72 -56.1VelDlyIn n EXIV ... ... ... 61.00 26.21 29 37.60 -22.3VelLngVS n EVIX ... ... ... 18.13 8.27 1 8.47 -29.4sUBS FILCG FBGX ... ... ...q 297.31 161.21 5 297.75 +31.1sUBS2xSPDiv SDYL 3.40e 3.7 ...q 91.64 59.18 0 92.17 +7.8UBS Grp UBS .69e 4.1 ... 20.89 14.89 3695 16.65 -9.5UDR UDR 1.29 3.2 25 40.67 32.88 1229 40.51 +5.2UGI Corp UGI 1.04 1.9 12 55.94 42.51 662 54.21 +15.5UMH Prop UMH .72 4.6 22 16.69 11.38 139 15.60 +4.7UMH pfB UMHpB 2.00 7.6 ... 28.10 25.92 7 26.34 -3.6UMH pfC UMHpC 1.69 6.8 ... 28.46 24.56 7 25.00 -8.0UQM Tech UQM ... ... ...dd 1.79 .89 159 1.29 -7.2US FdsHl n USFD ... ... 21 40.92 25.43 2099 31.55 -1.2US Geoth rs HTM ... ... ...cc 5.50 3.11 5.45 +58.0USPhysTh USPH .92 .8 60 129.65 57.80 47 117.00 +62.0 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 8 www.sunnewspapers.net The Sun/Friday, September 21, 2018 2 0 1 8 0 9 2 1 m m 0 8 p d f 1 2 1 S e p 1 8 0 0 : 1 1 : 3 2

PAGE 57

US Silica SLCA .25 1.3 25 38.70 19.02 2545 19.86 -39.0US XprE n USX ... ... ... 16.94 16.05 16.62 -.4USA Cmp USAC 2.10 12.6 ...dd 19.33 15.30 406 16.70 +1.0Usaa USA Vl ULVM ... ... ... 55.24 48.81 6 54.03 +3.9Usaa SCVal USVM ... ... ... 57.34 47.00 9 56.00 +10.4USAA IntlVl UIVM ... ... ... 55.54 46.76 6 49.45 -3.9Usaa EMVl UEVM ... ... ... 56.13 43.69 6 45.72 -11.0Usaa STrBd USTB ... ... ... 54.88 49.34 5 49.51 -1.1Usaa IntBd UITB ... ... ... 50.30 48.09 6 48.26 -3.8USANA s USNA ... ... 28 137.95 55.50 169 121.80 +64.5USCF Oil n USOU ... ... ... 80.79 26.00 2 70.71 +64.5tUSCF ShOil USOD ... ... ... 20.60 4.66 61 4.80 -57.6USCF shpei BUY ... ... ... 28.76 23.45 2 27.94 +10.3USCF shpen BUYN ... ... ... 28.15 23.45 0 26.79 +3.4USD Ptrs USDP 1.42f 14.4 ... 12.00 9.65 44 9.85 -12.4USG USG ... ... 24 43.47 29.29 751 43.29 +12.3Ultrapar UGP .55e 5.8 ... 26.48 8.88 870 9.36 -58.8UndrArm s UAA ... ... 34 24.70 11.40 11570 20.00 +38.6UnAr C wi UA ... ... ... 22.68 10.36 5526 18.15 +36.3Uni UFI ... ... 14 39.21 28.37 130 28.91 -19.4UniFirst UNF .45f .3 23 193.05 143.65 86 178.15 +8.0UnilevNV UN 1.43e 2.5 ... 61.62 51.56 850 56.52 +.4Unilever UL 1.48e 2.6 ... 60.13 50.74 526 55.95 +1.1UnionAc un LTN/U ... ... ... 10.45 10.00 0 10.20 +1.6sUnionPac UNP 3.20f 2.0 11 164.58 108.71 6450 164.01 +22.3UniqueF n UFAB .60 7.3 10 9.70 7.05 9 8.23 +10.9sUnisys UIS ... ... ...dd 20.45 7.20 980 20.10 +146.6Unit UNT ... ... 15 28.68 16.17 266 27.27 +24.0UtdMicro UMC .09e 3.6 ... 3.14 2.32 1582 2.48 +3.8UPS B UPS 3.64 3.1 20 135.53 101.45 1878 119.12 UtdRentals URI ... ... 9 190.74 128.09 1521 171.76 -.1USNatGas UNL ... ... ...q 10.28 8.54 1 9.32 +1.5sUS12MoOil USL ... ... ...q 26.10 17.61 8 25.91 +23.9USAntimny UAMY ... ... ... .79 .20 115 .78 +143.8US Bancrp USB 1.20 2.2 14 58.50 48.49 5278 55.35 +3.3US Bcp pfA USBpA 35.49e 3.9 ... 937.73 873.48 0 921.38 +3.8US Bcp pfH USBpH .89e 4.0 ... 24.22 21.61 38 22.40 -.8US Bcp pfM USBpM 1.63 5.9 ... 29.43 27.24 59 27.47 -2.7US Bcp pfO USBpO 1.29 5.2 ... 26.30 23.95 17 24.92 -1.4US Bc pfN USBpN ... ... ... US Brent BNO ... ... ...q 22.42 14.60 210 22.00 +21.5US Cellular USM ... ... 58 45.00 32.06 123 43.94 +16.8US Cellu60 UZA 1.74 6.9 ... 26.20 23.80 29 25.05 -.8US Cellu 63 UZB 1.81 7.1 ... 26.75 24.46 15 25.67 -.2US Cell64 UZC 1.81 7.0 ... 27.20 24.55 6 25.97 +.2USCmdtyFd USCI ... ... ...q 45.44 39.72 41 41.95 -1.4USDslHtOil UHN ... ... ...q 21.76 16.00 20.60 +6.5US GasFd UGA ... ... ...q 36.45 27.46 13 34.56 +8.5USCoppFd CPER ... ... ...q 21.26 16.20 8 17.32 -17.8USAgriFd USAG ... ... ...q 18.21 15.53 15.53 -5.9US NGas rs UNG ... ... ...q 27.92 20.40 4614 24.37 US OilFd USO ... ... ...q 15.25 9.92 14768 14.80 +23.2USSteel X .20 .7 17 47.64 23.16 8098 29.85 -15.2sUtdTech UTX 2.80 2.0 25 140.87 112.65 3868 141.85 +11.2UtdhlthGp UNH 3.60 1.4 24 271.16 186.00 2048 266.39 +20.8UNITIL UTL 1.46 2.9 26 53.07 40.92 17 49.62 +8.8Univar n UNVR ... ... 57 31.95 25.54 2057 30.45 -1.6UnvslCp UVV 3.00f 4.5 9 71.60 45.95 298 67.25 +28.1UnvHR UHT 2.68f 3.7 42 78.61 53.00 26 72.29 -3.8UnivHlthS UHS .40 .3 16 132.64 95.26 471 126.75 +11.8sUniv Insur UVE .64a 1.4 16 46.50 20.25 245 46.60 +70.4UnvSecInst UUU ... ... ...dd 3.50 1.05 11 1.35 -20.6UnivTInst UTI .08 3.0 ...dd 3.75 2.21 49 2.65 +10.4UnumGrp UNM 1.04f 2.6 2 58.73 34.57 2593 39.48 -28.1sUr-Energy URG ... ... 93 .91 .50 1158 .93 +35.5UraniumEn UEC ... ... ...dd 2.00 .96 902 1.75 -1.1UrbnEdg n UE .88 4.0 26 26.19 19.51 830 22.18 -13.0UrstdBid UBP 1.08f 6.2 36 18.92 15.36 20 17.40 +2.7UrsBidA UBA 1.08f 5.1 39 23.94 17.20 118 21.01 -3.4UrsBid pfG UBPpG 1.69 6.7 ... 26.54 24.78 1 25.40 -3.4UrstBid pfH UBPpH 1.56 6.3 ... 26.88 22.97 3 24.70 -5.5V -VF Corp VFC 1.84 2.0 48 97.00 61.56 1445 91.86 +24.1VICI Pr n VICI .71e 3.3 ... 21.81 17.58 5195 21.42 +2.5VOC EnTr VOC .47e 9.0 11 6.66 3.15 22 5.25 -11.3VaalcoE EGY ... ... ... 3.38 .68 234 2.34 +235.7VailRsrt MTN 5.88 2.0 30 302.76 200.68 541 287.42 +35.3Vale SA VALE .29e 2.0 14 15.24 9.53 18801 14.52 +18.7ValeroE VLO 3.20 2.9 29 126.98 71.14 3110 110.48 +20.2ValeroEPt VLP 2.20f 6.1 13 48.66 33.25 142 36.12 -18.8Valhi VHI .08 2.6 28 9.24 2.25 105 3.12 -49.4Validus pfA VRpA ... ... ... 26.32 24.65 15 25.35 -2.2Validus pfB VRpB ... ... ... 26.23 24.62 18 24.93 -2.7VlyNBcp VLY .44 3.7 21 13.38 10.84 2603 12.03 +7.2VlyNB wt18 VLY/WS ... ... ... .28 .04 .15 +32.7VlyNBc pfA VLYpA 1.56 5.9 ... 28.49 25.83 5 26.23 -5.5VlyBcp pfB VLYpB ... ... ... 28.11 24.99 5 25.18 -4.8Valmont VMI 1.50 1.1 22 176.35 135.00 65 141.50 -14.7Valvoline n VVV .30 1.4 ... 25.63 19.86 1019 21.75 -13.2VanEMGold OUNZ ... ... ...q 13.44 11.53 70 11.87 -7.6VanEGold GDX .06e .3 ...q 24.86 17.28 45541 18.93 -18.5sVnE LgFl n LFEQ ... ... ... 28.49 24.56 73 28.43 +8.1VanE Grn n GRNB ... ... ... 27.50 24.66 8 26.00 -3.7VnEkSteel SLX .40e .9 ...q 51.92 39.22 17 46.01 +.3MV Pharm PPH 1.30e 2.2 ...q 58.24 VnEkHiIn rs YMLP ... ... ...q 25.49 20.51 3 21.72 -6.9VanE Env EVX .53e .5 ...q 101.30 80.34 1 97.93 +12.7VanE 12-17 n ITML ... ... ... VanE USBd IGEM ... ... ...q 25.19 23.27 23.27 -5.4VanE EMHi HYEM 1.57 6.9 ...q 24.95 21.99 21 22.71 -7.2VanEHiYM HYD 1.45 4.7 ...q 31.56 30.60 564 31.17 -.1VanE ChiBd CBON .68e ... ...q 24.34 22.06 0 22.42 -1.3VnEkShHY SHYD .81 3.3 ...q 25.30 24.04 23 24.33 +.6VanE TrH n THHY ... ... ... VnEkRus RSX .01e ... ...q 24.33 19.12 8336 21.06 -.7VanE BDC BIZD 1.47e 8.5 ...q 17.86 15.39 26 17.24 +3.9VEckPfSec PFXF 1.24e 6.4 ...q 20.14 18.60 79 19.50 -.8VanE FallA ANGL 1.63e 4.7 ...q 30.39 28.56 138 28.99 -3.2VanE IntHY IHY 1.26 5.2 ...q 26.20 23.90 25 24.35 -5.0VanE Reit MORT 2.36e 7.9 ...q 25.30 21.20 19 23.99 -.4tVnEkCfMun XMPT 1.35 5.5 ...q 27.65 24.72 36 24.70 -7.2VanE EmM EMAG .92 4.6 ...q 22.45 19.73 1 20.15 -7.7VanE IGFlt FLTR .15e .6 ...q 25.41 25.17 136 25.33 +.2VanE EMBd EMLC .98 6.0 ...q 19.91 15.74 8516 16.38 -13.7VanEAltEn GEX 1.07e 1.8 ...q 64.75 56.84 2 59.92 -2.0VEckMun PRB .15e .6 ...q 24.65 24.08 24.20 -.4VnEkSMu SMB .20 1.2 ...q 17.63 17.05 56 17.18 -.3tVanE LgMu MLN .62 3.2 ...q 20.43 19.35 57 19.35 -4.8VanEIntMu ITM .54 2.3 ...q 24.30 23.25 207 23.32 -3.1VnEkHiInInf YMLI 1.20 8.9 ...q 14.90 11.07 1 13.48 +.4VanE GenDr GNRX ... ... ... 26.68 22.04 25.45 +4.7VanE OilR CRAK ... ... ...q 35.64 26.09 11 34.91 +13.7V IntMoat MOTI ... ... ...q 36.88 31.74 3 33.50 -1.8VEckNucl NLR 1.72e 3.3 ...q 54.27 45.37 0 52.66 +7.3VnEkGlSpin SPUN ... ... ...q 25.99 19.15 19.70 -18.5VanEChAMC CNXT ... ... ...q 37.10 23.86 1 24.93 -27.9sVanE Israel ISRA .44e 1.3 ...q 34.13 28.58 25 34.34 +13.1sVanEWMoat MOAT .41e .9 ...q 46.89 39.90 126 47.18 +11.1VanE UncOG FRAK .06e .4 ...q 18.24 13.37 4 16.57 +5.8VnEkSemi SMH .58e .5 ...q 114.55 89.46 6183 107.65 +10.1VnEkRtl] RTH 1.39e 1.2 ...q 112.17 80.41 27 111.28 +21.8sVanE Agri MOO 1.10e 1.7 ...q 65.86 58.25 68 66.00 +7.1VEckOilSvc OIH .47e 1.9 ...q 29.87 22.73 5271 24.85 -4.6VnEkRusSC RSXJ .81e 2.5 ...q 44.21 30.54 2 32.47 -20.8VEckVcREr REMX .50a 2.5 ...q 32.97 18.41 56 20.05 -33.4VEckChina PEK 1.41e 1.4 ...q 54.26 36.20 1 38.34 -20.6VnEkIndSC SCIF .57e 1.2 ...q 72.57 46.05 29 47.64 -29.8VanE Egyp EGPT ... ... ...q 40.97 27.71 14 30.08 -8.0VEckPoland PLND .29e 1.7 ...q 21.80 15.47 2 17.31 -12.4VanE JrGld GDXJ ... ... ...q 36.08 25.91 18872 28.56 -16.3VanE Coal KOL .13 .8 ... 18.49 14.26 14 15.70 -2.1VnEk Viet VNM .32e 1.9 ...q 20.50 14.70 326 16.82 -5.9VanEBrzSC BRF ... ... ...q 26.12 15.93 65 16.79 -28.4VanEIndo IDX .25e 1.2 ...q 26.90 19.43 2 21.09 -15.1VanENatRs HAP .64e 1.7 ...q 39.67 34.74 8 37.65 +1.4VanE VAfr AFK .53e 2.5 ...q 27.39 20.48 4 21.54 -13.4VanE Gam BJK 1.07e 2.6 ...q 50.35 38.77 4 40.91 -12.3VangLTBd BLV 3.92e 4.2 ...q 95.98 86.51 86 87.20 -8.3 VangIntBd BIV 2.17a 2.7 ...q 85.07 79.91 375 80.34 -4.2VangSTBd BSV 1.08e 1.2 ...q 79.95 77.83 960 77.96 -1.4VangTotBd BND 2.06e 2.3 ...q 82.23 78.30 2298 78.55 -3.7VangExDur EDV 4.81e 3.3 ...q 123.85 107.64 89 109.18 -9.8VangMegG MGK 1.33e 1.0 ...q 128.32 103.50 129 127.76 +14.8sVangMegV MGV 1.53e 1.9 ...q 81.59 71.34 52 81.76 +6.9VangMega MGC 1.47e 1.5 ...q 96.61 85.55 96.61 +5.3VanHiDvY VYM 2.10e 2.4 ...q 90.93 79.78 557 89.14 +4.1VangEMI VXF 1.13e .9 ...q 125.36 104.73 131 124.27 +11.2VangGrth VUG 1.38e .9 ...q 161.40 130.61 576 160.80 +14.3sVangLgCp VV 1.84e 1.4 ...q 134.13 114.00 163 134.91 +10.1VangMidC VO 1.76e 1.1 ...q 166.82 145.21 211 166.43 +7.5VangSmCp VB 1.63e 1.0 ...q 166.03 137.78 522 164.83 +11.5VangSCG VBK 1.19e .6 ...q 190.49 149.00 115 188.15 +17.0VangSCV VBR 1.96e 1.4 ...q 143.52 123.03 179 142.32 +7.2sVangTSM VTI 2.17e 1.4 ...q 150.77 127.69 1714 151.31 +10.2VangValu VTV 2.05e 1.8 ...q 113.46 98.92 1035 113.09 +6.4sVangSP500 VOO 3.81e 1.4 ...q 268.05 227.86 3349 269.75 +10.0VangMCVal VOE 1.76e 1.5 ...q 117.97 104.15 251 115.75 +3.7VangMCGr VOT .82e .6 ...q 143.97 119.63 75 143.03 +12.0VangREIT VNQ 3.08e 3.7 ...q 86.14 72.05 4308 82.81 -.2sVangDivAp VIG 1.82e 1.6 ...q 111.78 93.82 474 112.09 +9.9VangAllWld VSS 2.83e 2.5 ...q 127.14 109.90 128 113.99 -4.4VangTotW VT 1.53e 2.0 ...q 78.12 69.99 78.12 +5.2VangAllW VEU 1.34e 2.5 ...q 58.90 50.21 3368 52.71 -3.7VangEmg VWO 1.10e 2.6 ...q 50.99 39.47 11635 41.63 -9.3VangPacif VPL 1.37e 1.9 ...q 77.96 67.42 253 71.04 -2.6VangEur VGK 1.71e 3.0 ...q 63.60 54.26 2755 57.43 -2.9VangTEBd VTEB .28e ... ...q 51.95 50.36 1096 50.47 -2.3sVang500Gr VOOG 1.62e 1.0 ...q 158.89 127.24 59 158.91 +16.0Van500Val VOOV 2.01e 1.8 ...q 116.72 102.00 34 114.15 +3.8VanSC600V VIOV 1.66e 1.1 ...q 150.33 121.59 4 146.96 +11.1VanSC600G VIOG 1.13e .6 ...q 179.75 132.00 16 176.19 +20.7VangSC600 VIOO 1.19e .7 ...q 165.03 129.18 28 162.12 +16.3VanMC400V IVOV 1.50e 1.1 ...q 131.09 110.00 13 130.50 +7.2VanMC400G IVOG 1.16e .8 ...q 147.36 122.99 7 146.29 +9.9VanMC400 IVOO 1.57e 1.1 ...q 138.61 118.70 19 138.21 +8.1VangFTSE VEA 1.10e 2.5 ...q 47.89 41.57 5951 43.81 -2.3VangCnD VCR 2.03e 1.1 ...q 181.76 141.83 51 181.38 +16.3VangCnS VDC 3.69e 2.6 ...q 151.29 126.78 116 143.39 -1.8VangEngy VDE 2.37e 2.3 ...q 109.79 87.83 120 104.03 +5.1VangFncl VFH .90e 1.2 ...q 75.48 62.80 661 72.74 +3.9sVanHC Etf VHT 1.96e 1.1 ...q 178.54 148.31 250 179.20 +16.3VangIndl VIS 2.25e 1.5 ...q 151.28 131.35 69 150.46 +5.7VangInfT VGT 1.61e .8 ...q 203.34 148.23 796 201.77 +22.5VangMat VAW 2.12e 1.5 ...q 144.65 124.99 81 137.44 +.5VangUtil VPU 3.41e 2.9 ...q 125.54 104.82 113 119.10 +2.2VangTel VOX 3.14e 3.6 ...q 95.57 81.62 83 86.80 -4.8VantageEn VEI ... ... ... VarianMed VAR ... ... 85 130.29 98.34 496 111.68 +.5VectorGp VGR 1.60b 11.1 21 22.03 13.90 1728 14.35 -32.7Vectren VVC 1.80 2.5 28 71.74 58.00 470 71.40 +9.8Vectrus VEC ... ... 13 41.48 26.62 41 31.97 +3.6VedantaLtd VEDL 1.20e 9.1 ... 21.99 11.58 466 13.12 -37.0VeevaSys VEEV ... ... ...cc 107.77 52.17 1663 103.07 +86.5VenatorM n VNTR ... ... ... 26.90 9.82 1277 10.23 -53.8Ventas VTR 3.16 5.5 16 69.50 46.55 2517 56.97 -5.1VentasR 43 VTRB 1.36 5.5 ... 25.59 24.15 14 24.64 -2.1Veoneer n VNE ... ... ... 55.21 41.45 53.89 +26.4Vereit VER .55 7.4 ...cc 8.71 6.52 11067 7.46 -4.2Vereit pf VERpF 1.68 6.7 ... 26.10 24.43 35 25.00 -2.2Veritiv VRTV ... ... ...dd 51.00 20.35 50 44.70 +54.7VerizonCm VZ 2.41f 4.5 7 55.42 43.97 14375 53.95 +1.9VerizonC 54 VZA 1.48 5.8 ... 27.23 25.39 12 25.62 -2.9VermilnE g VET 2.03 ... ... 40.59 30.17 197 32.59 -10.3Verso Cp VRS ... ... ... 32.46 4.83 244 28.79 +63.9Versum VSM .24f .7 ... 42.74 33.06 489 36.77 -2.9ViadCorp VVI .40 .7 29 62.50 49.20 48 59.70 +7.8Vicon VII ... ... ...dd .76 .17 .21 -48.5VictSCHiD CSB .60e ... ...q 48.80 40.70 2 48.06 +7.7VinaConc VCO .66e 1.6 ... 47.99 31.95 42.02 +13.6VinceHlg rs VNCE ... ... 5 24.19 3.20 99 14.90 +140.7Vipshop VIPS ... ... 6 19.14 5.74 12821 6.55 -44.1VirnetX VHC ... ... ...dd 8.75 2.10 264 4.10 +10.8VirDynCr n BLHY ... ... ... 25.65 24.24 14 24.53 -1.1VirShUS n VESH ... ... ... 24.70 20.86 21.20 -7.2ZweigTR ZTR .97 8.7 ...q 14.18 10.74 94 11.14 -16.9VirtGblMSc VGI 1.87 14.3 ...q 19.46 13.01 54 13.10 -25.1sVisa s V .84 .6 50 148.82 102.75 7161 149.24 +30.9VishayInt VSH .34 1.6 ...cc 26.50 17.15 2129 21.65 +4.3VishayPrc VPG ... ... 28 45.00 20.50 51 38.30 +52.3VistaGold VGZ ... ... ...dd .87 .45 51 .51 -27.4VistaOutd n VSTO ... ... ...dd 23.71 12.36 324 17.63 +21.0VistraEn n VST ... ... ... 24.81 17.10 3276 23.42 +27.8VitaminSh VSI ... ... 13 13.95 2.95 916 11.70 +165.9VivintSolar VSLR ... ... 14 6.15 2.70 127 5.00 +23.5VMware VMW ... ... 41 165.00 107.12 1017 153.00 +22.1sVoceraCm VCRA ... ... ...dd 35.27 22.43 106 34.82 +15.2VolarisAv VLRS ... ... ... 12.33 4.87 293 7.98 -.5VolitionRX VNRX ... ... ... 4.00 1.44 59 2.28 -22.4VoltInfoSci VISI ... ... ...dd 4.90 2.16 38 3.45 -9.2Vonage VG ... ... ...dd 14.73 7.79 1928 13.58 +33.5Vornado VNO 2.52 3.4 26 80.30 64.14 1061 74.46 -4.8Vorndo pfK VNOpK 1.43 5.8 ... 25.93 23.64 7 24.60 -2.6Vorndo pfL VNOpL 1.35 5.6 ... 25.65 22.37 200 24.03 -3.5Vornad pfM VNOpM 1.31 5.8 ... 25.45 21.57 40 22.48 -10.4Voxeljet VJET ... ... ... 6.37 3.07 19 4.12 -9.8VoyaAsPcD IAE 1.02 10.7 ...q 11.38 9.14 28 9.49 -9.4VoyaEmHi IHD .92 11.6 ...q 9.86 7.48 137 7.95 -10.7VoyaFincl VOYA .04 .1 18 55.27 37.93 1730 50.10 +1.3VoyaGlAdv IGA 1.12 9.7 ...q 11.85 10.54 23 11.53 +.9VoyaGlbDv IGD .91 12.4 ...q 8.16 7.00 206 7.35 -5.2VoyaInfra IDE 1.46 9.3 ...q 17.66 14.25 46 15.75 -6.5VoyaIntHD IID .83 12.8 ...q 7.90 6.34 38 6.45 -14.5VoyaPrRTr PPR .29 5.8 ...q 5.25 4.93 371 4.96 -2.2VoyaNatRs IRR .81 12.5 ...q 7.00 5.75 75 6.45 +3.0VulcanM VMC 1.12 1.0 24 141.20 106.10 1484 115.04 -10.4W -W&T Off WTI .40 5.3 13 9.12 2.43 3261 7.59 +129.3WBI TacGr WBIA .03e .1 ...q 26.51 23.38 6 24.98 -.6WBI TactV WBIB .08e .3 ...q 27.48 23.69 10 24.35 -7.6WBI TacYd WBIC .28e 1.2 ...q 24.17 21.11 13 23.21 +3.7WBI TacSel WBID .05e .2 ...q 25.62 22.53 6 24.68 +.7sWBI LCTG WBIE .19e .7 ...q 28.10 23.65 9 28.32 +8.7sWBI LCTV WBIF .22e .7 ...q 30.96 26.50 8 30.99 +7.2WBI LCTY WBIG .31e 1.1 ...q 28.00 23.46 21 27.35 +5.8WBI LCTS WBIL .04e .1 ...q 29.15 24.98 7 28.46 +3.7WBI PwFact WBIY ... ... ... 28.05 23.88 13 27.61 +3.8WBITacRot WBIR ... ... ... 26.78 24.53 3 25.30 -.6WBI TacInc WBII .26e 1.1 ...q 25.61 23.77 16 23.90 -5.8WBI THiInc WBIH .45e 1.9 ...q 25.43 23.68 23 23.96 -3.9WEC Engy WEC 2.21 3.3 21 70.09 58.48 1624 67.15 +1.1WEX Inc WEX ... ... 38 203.50 109.47 334 196.68 +39.3WNS Hldg WNS ... ... 26 54.38 35.64 180 50.97 +27.0WP Carey WPC 4.10f 6.2 18 72.41 59.23 361 66.00 -4.2WPP plc WPP 3.91e 5.2 ... 103.53 73.05 158 75.19 -17.0WPX Engy WPX ... ... ...dd 19.78 9.90 4830 18.42 +30.9WPX pfA WPXp 1.56 2.0 ... 81.68 47.21 76.25 +23.3Wabash WNC .30 1.6 14 26.54 17.47 395 19.12 -11.9WABCO WBC ... ... 16 162.20 110.50 422 120.27 -16.2Wabtec WAB .48 .5 33 115.40 69.75 716 105.36 +29.4WaddellR WDR 1.00 4.7 14 23.82 17.53 937 21.27 -4.8WageWrks WAGE ... ... 24 65.80 38.40 648 41.75 -32.7WalMart WMT 2.08f 2.2 23 109.98 77.50 5256 95.75 -3.0WalkerDun WD ... ... 8 61.44 42.66 168 54.20 +14.1WarrMet n HCC .20 ... ... 31.65 11.22 622 26.41 +34.0WashPrGp WPG 1.00 13.7 20 8.87 5.40 2120 7.29 +2.4WashPr pfH WPGpH 1.88 8.2 ... 25.50 20.05 14 22.95 -6.7WashPr pfI WPGpI 1.72 8.2 ... 25.84 19.11 14 21.00 -15.2WREIT WRE 1.20 3.9 30 33.75 24.92 247 30.85 -.9WasteCon s WCN .56 ... 43 81.36 65.06 547 79.85 +12.6WsteMInc WM 1.85 2.0 20 92.85 75.86 1152 91.72 +6.3Waters WAT ... ... 30 220.20 177.58 623 197.29 +2.1Watsco WSO 5.80 3.2 33 192.94 153.36 189 179.21 +5.4WatscoB WSO/B 5.00f 2.8 37 192.75 157.05 0 181.00 +7.1WattsWtr WTS .84 1.0 28 93.35 64.55 58 82.15 +8.2Wayfair W ... ... ...dd 151.20 55.33 1137 137.61 +71.4WeathfIntl WFT ... ... ...dd 4.72 2.07 12142 2.57 -38.4 WebsterFn WBS 1.32 2.1 20 69.63 48.04 556 62.10 +10.6WbstFn pfF WBSpF ... ... ... WtWatch WTW ... ... 49 105.73 40.93 1466 70.84 +60.0WeinRlt WRI 1.58 5.3 10 33.83 25.67 586 29.72 -9.6WeisMk WMK 1.20 2.7 21 57.82 31.26 53 44.76 +8.1Welbilt WBT ... ... ... 23.85 18.34 764 21.91 -6.8Wellcare WCG ... ... 35 315.65 162.25 905 302.19 +50.3WellsF pfJ WFCpJ 2.00 7.9 ... 26.67 25.46 25.18 -1.8WellsF pfL WFCpL 75.00 5.9 ... 1358.99 1253.00 178 1266.50 -3.3WellsF pfN WFCpN 1.30 5.3 ... 25.43 23.51 39 24.37 -2.9WellsF pfO WFCpO 1.28 5.3 ... 25.36 23.40 48 24.31 -3.2WellsF pfP WFCpP 1.31 5.3 ... 25.48 23.69 27 24.58 -2.4WellsF pfQ WFCpQ 1.46 5.7 ... 27.89 25.17 93 25.56 -5.3WellsF pfR WFCpR 1.66 6.0 ... 29.34 26.87 31 27.54 -3.8WellsF pfT WFCpT 1.50 5.8 ... 26.78 25.09 45 25.67 -2.9WellsFargo WFC 1.72f 3.1 13 66.31 50.26 20284 55.55 -8.4WellsF wt WFC/WS ... ... ... 30.82 18.09 30.65 +11.5WellsF pfY WFCpY ... ... ... 26.50 24.33 69 24.92 -3.9WellsF pfX WFCpX ... ... ... 26.16 24.15 60 24.80 -2.9WellsF pfW WFCpW ... ... ... 26.65 24.32 59 25.06 -3.6WellsF pfV WFCpV ... ... ... 26.82 25.00 21 25.70 -4.1EvgGlbDiv EOD .54m 9.9 ...q 6.34 5.40 73 5.43 -8.4WFAdvInco EAD .82 10.1 ...q 8.77 7.80 132 8.07 -3.9WFAdMSec ERC 1.16 9.4 ...q 13.49 12.24 120 12.34 -5.5WFREI pf WFEpA 1.59 6.1 ... 27.35 25.20 8 25.94 -2.1WFAdUtlHi ERH .90 7.2 ...q 13.50 9.51 23 12.44 -5.8Welltower WELL 1.68e 2.6 15 74.71 49.58 2466 65.57 +2.8Welltwr pfI HCNpI 3.25 5.3 ... 67.00 54.50 52 61.77 +3.2WescoAir WAIR ... ... 15 14.23 6.05 278 11.10 +50.0Wesco Intl WCC ... ... 19 69.35 54.30 283 62.40 -8.4sWestPhrm WST .56 .5 51 121.14 82.74 504 120.10 +21.7WstnAlliB WAL ... ... 17 64.06 47.48 890 59.55 +5.2WstnAll56 WALA 1.56 6.2 ... 26.70 25.15 8 25.30 -3.5WstACpLn TLI .87 8.7 ...q 10.95 9.93 37 10.00 -4.9WAstEMkt EMD .84 6.2 ...q 16.16 13.10 170 13.49 -13.2tWsADefOp GDO 1.36 8.4 ...q 18.58 16.22 57 16.27 -9.6WAstGlbHi EHI 1.16 12.7 ...q 10.40 9.03 134 9.11 -10.9WstAstHI2 HIX .80 13.9 ...q 7.28 5.97 217 6.32 -9.3WAHiInOp HIO .43 8.8 ...q 5.19 4.73 160 4.82 -4.9WAstHYOp HYI 1.32 9.1 ...q 15.73 14.22 45 14.43 -4.6WstnAsst PAI .69 5.1 ...q 17.37 13.32 26 13.56 -14.3tWstnAsInt SBI .48 5.7 ...q 9.92 8.36 107 8.35 -10.3WAstDefOp IGI 1.20 5.9 ...q 23.67 19.56 19 20.28 -11.3tWAMgdMu MMU .78 6.4 ...q 14.60 12.18 111 12.19 -13.4WstAstMtg WMC 1.24e 11.0 11 11.38 8.54 191 11.31 +13.7WAMtDOp DMO 2.82a 12.5 ...q 26.75 21.50 29 22.55 -8.6WA MunDef MTT 1.01a 4.9 ...q 23.14 20.45 25 20.77 -.6WstAMunHi MHF .34 4.7 ...q 8.05 7.08 45 7.15 -3.4WAMunPrt MNP .87 6.3 ...q 16.02 13.79 40 13.81 -9.3WAstBdF WEA 1.08 8.6 ...q 14.24 12.50 12 12.58 -8.9WstAVari GFY .93 5.7 ...q 17.79 16.21 1 16.30 -6.2WAstInfSc WIA .38 3.4 ...q 12.10 11.20 56 11.33 -3.9WAstInfOpp WIW .40 3.7 ...q 11.75 10.92 78 10.93 -4.3WstC&G gs WRN ... ... ... 1.33 .62 85 .69 -31.8WstnGasEq WGP 2.19f 6.7 20 42.92 31.63 158 32.82 -11.7WstnGasPt WES 3.80f 8.3 37 54.40 40.44 1973 45.84 -4.7WstnRef wi WNR ... ... ... WstnUnion WU .76 4.1 10 22.21 18.38 3991 18.72 -1.5WestlkChm WLK 1.59f 1.8 9 124.30 79.65 1036 86.26 -19.0WestlkCLP WLKP 1.63f 6.5 17 27.75 21.10 13 25.00 +.2WestmRs s WMLP .46m 23.7 ...dd 5.58 .98 15 1.95 -30.1WestpacBk WBK 1.52e 7.4 ... 26.38 19.45 203 20.55 -15.7WestRck WRK 1.72 3.0 17 71.55 52.78 1252 56.84 -10.1WestwdH WHG 2.72 5.2 11 71.00 51.25 29 52.38 -20.9Weyerhsr WY 1.36 4.0 30 38.39 32.93 3835 33.69 -4.5WheatPr g WPM .28e ... 22 22.87 15.18 4053 17.01 -23.1Whrlpl WHR 4.60 3.7 ...dd 190.73 121.12 954 122.99 -27.1WhtMtIns WTM 1.00 .1 77 980.89 786.23 19 962.74 +13.1WhiteWB wi WWAV/B/WI ... ... ... WhitestnR WSR 1.14 8.4 34 15.15 10.06 177 13.60 -5.6WhitngPet rs WLL ... ... ...dd 56.47 18.56 1851 47.67 +80.0WidOpW n WOW ... ... ... 15.73 6.03 212 11.62 +9.9WidePoint WYY ... ... ...dd .73 .40 156 .46 -28.6WildhRs n WRD ... ... 97 29.67 11.31 1229 21.31 +15.8WileyJA JW/A 1.20 2.1 16 71.75 51.90 295 58.40 -11.2WileyJB JW/B 1.20 2.1 15 71.40 52.74 0 58.20 -11.4tWLyonHm WLH ... ... 9 32.95 17.58 2301 17.20 -40.9WmsCos WMB 1.36 4.8 11 33.67 24.00 10805 28.25 -7.3WmsSon WSM 1.72 2.6 21 73.99 44.01 1272 66.49 +28.6Winnbgo WGO .40 1.1 11 58.65 34.30 1097 36.50 -34.4Wipro s WIT .03e .6 ... 5.99 4.50 1197 5.33 -2.6WirelessT WTT ... ... ...dd 2.64 1.41 68 1.95 -19.8WT IntQua IQDG ... ... ... 32.75 29.10 0 30.20 -1.6WT ST HiYl SFHY ... ... ... 51.40 48.47 1 50.50 +3.0WT ShTr n SFIG ... ... ... 49.77 48.54 48.92 -.8WT HiYld n WHFY ... ... ... 52.27 48.72 49.95 -.8WT Corp n WFIG ... ... ... 50.07 47.25 0 47.71 -4.5WT EmMDv DVEM ... ... ... 36.70 30.28 1 31.67 -4.6WT G exMx XMX ... ... ... 31.68 28.10 30.69 +3.6WT DyCEu DDEZ ... ... ... 33.88 29.02 30.07 -4.5WT DyInEq DDWM ... ... ... 32.00 28.55 18 29.74 -2.6WT DyInSm DDLS ... ... ... 34.74 30.34 3 32.06 -4.3WT DynCJp DDJP ... ... ... 31.29 27.94 28.92 -3.2WTBearEq DYB ... ... ...q 26.88 24.72 0 26.49 +1.6WT LgSEq DYLS ... ... ...q 35.94 30.25 25 35.77 +9.8WT EuLoc EZR ... ... ... 34.19 26.35 0 27.41 -11.9WT GlExUS HDRW ... ... ... 29.34 26.12 27.52 -1.6WT SCDiv HGSD ... ... ...q 26.82 24.40 2 26.77 +2.1WT GlSmC GSD ... ... ... 35.24 30.70 0 33.05 -.1WTWkDUSE USWD ... ... ...q 34.04 30.15 32.50 +2.5WT StrDl n EMSD ... ... ... 29.79 27.19 28.46 +1.8WT DomE n WUSA ... ... ... 33.00 28.71 31.10 -1.2WT JpnHCr DXJH 4.10e .6 ...q 38.12 33.77 37.83 +2.7WTUSEnYd AGGY 1.44 3.0 ...q 55.58 48.18 73 48.34 -4.7WTxUSDiv DXUS .04e ... ...q 28.05 25.53 26.19 -2.6WTEurSmC EUSC .53e ... ...q 32.83 29.72 27 30.94 -.5WT PutStr PUTW ... ... ... 30.75 26.65 23 30.72 +5.7WT EMexSt XSOE .77e 2.7 ...q 35.10 27.15 25 28.62 -10.1WT JpDvG JHDG ... ... ...q 30.34 26.52 1 28.61 -1.2WTIntHDv IHDG .70e 1.4 ...q 33.04 29.39 45 32.26 +1.8WT EurDiv EUDG .51e 1.9 ...q 28.46 25.24 144 26.24 -2.7WTFltRtTr USFR ... ... ...q 27.90 24.99 268 25.12 +.5WT EurHdg HEDJ 3.51e 2.3 ...q 67.62 60.26 578 63.89 +.3WT AsiaDb ALD 1.02 2.4 ...q 46.97 42.43 0 43.07 -5.8WTEmLDbt ELD 1.74 5.3 ...q 40.08 31.66 9 32.80 -14.7WT GlRlR n RRF ... ... ... 40.35 WisDynCu n DHDG ... ... ... 26.16 23.84 0 24.98 -.3WisYldEn n SHAG ... ... ... 52.53 48.66 4 48.85 -1.8Wis US Mul USMF ... ... ... 31.12 26.09 15 30.74 +10.6GrnHCmdty GCC ... ... ...q 19.89 17.35 28 17.98 -6.5WT Diefa DWM .74e 1.4 ...q 59.63 51.32 70 54.03 -3.1WT DefaEq DTH 1.75e 4.1 ...q 47.40 40.40 37 42.54 -4.2WTDv exF DTN 2.48e 2.7 ...q 92.93 82.01 7 92.05 +4.1WTEurEq DEW 1.75e 3.7 ...q 51.17 45.27 2 47.44 -2.2WTEurSC DFE 1.48e 2.2 ...q 75.61 61.79 39 65.97 -6.5WT EqInco DHS 2.10e 2.9 ...q 75.26 66.21 12 73.20 +.5WTIntD exF DOO 2.01e 4.7 ...q 46.39 40.79 10 42.71 -1.6WT IntLC DOL 1.69e 3.5 ...q 54.18 46.55 15 48.96 -3.3WTIntMC DIM 1.53e 2.3 ...q 73.72 63.02 6 66.93 -3.0WTIntSC DLS 1.16e 1.6 ...q 81.62 68.79 51 72.62 -5.4WTGxUSDv DNL .99e 1.7 ...q 62.84 55.85 8 58.33 -1.5WTJpnSC DFJ 1.26e 1.6 ...q 85.64 72.95 118 76.78 -4.5WTJpHedg DXJ 1.37e 2.4 ...q 62.78 52.69 1719 57.19 -3.6WT LCD DLN 1.84e 1.9 ...q 97.25 85.86 30 96.72 +5.0WT MCD s DON ... ... ...q 37.56 32.65 432 37.34 +5.8WTAustDiv AUSE 1.46e 2.6 ...q 61.99 54.10 1 56.18 -5.6WTAsiaPxJ AXJL 2.22e 3.2 ...q 75.33 65.32 17 68.47 -2.5WT SC s DES ... ... ...q 30.76 26.45 111 30.25 +4.1sWT TotDv DTD 2.05e 2.1 ...q 97.46 86.50 27 97.52 +4.9WT MgdFut WDTI ... ... ...q 41.50 38.54 19 40.45 +2.1WT EmCur CEW ... ... ...q 20.09 17.63 5 18.14 -6.6WTChiYuan CYB ... ... ...q 26.90 24.78 26.78 +2.7WTBrzReal BZF ... ... ...q 19.18 18.05 18.90 +3.8WTESCDv DGS 1.29e 2.8 ...q 57.04 44.75 91 46.55 -10.7WT EmEq DEM 1.80e 4.1 ...q 50.31 41.82 138 44.00 -3.0WTGxUSRe DRW 1.22e 4.0 ...q 34.85 29.10 44 30.21 -7.2WT JpCapG DXJC 3.43e 2.0 ...q 31.10 26.04 26.91 -7.2WT India EPI .22e .8 ...q 29.52 24.49 1449 26.06 -6.4WT JpHFn DXJF 3.48e 1.1 ...q 27.59 22.74 12 25.18 -3.0WTUSDBull USDU 1.78e ... ...q 27.08 24.78 28 26.53 +2.5 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page A -:A-MarkPM AMRK .32 2.4 73 17.23 10.39 3 13.23 -9.7AAON AAON .32f .8 51 43.30 29.05 112 40.25 +9.7AC Immun n ACIU ... ... ... 17.40 7.57 59 8.44 -34.1ACI Wwde ACIW ... ... ...cc 28.98 20.23 309 28.51 +25.8ACM Rsc n ACMR ... ... ... 15.60 4.74 14 12.26 +133.5ACNB Cp ACNB .92 2.3 22 41.45 26.80 13 39.85 +34.9AGNC Inv AGNC 2.16 11.5 5 21.94 17.84 4544 18.77 -7.0AGNC pfB AGNCB 1.94 7.5 ... 26.87 25.28 11 25.90 +.2AGNC pfC AGNCN 1.75 6.6 ... 26.79 24.95 15 26.41 +2.7ALJ Reg n ALJJ ... ... ... 3.75 1.42 6 1.77 -43.8AMAG Ph AMAG ... ... ...dd 26.10 11.93 936 20.90 +57.7AMC Net AMCX ... ... 12 69.02 46.89 542 64.52 +19.3ANGI Hme ANGI ... ... ... 23.95 10.24 1129 23.11 +120.9ANI Ph h ANIP ... ... 22 74.70 49.25 72 54.32 -15.7ARC Grp ARCW ... ... ...dd 2.95 1.80 14 1.90 -9.5ARCAbio rs ABIO ... ... ...dd 2.00 .45 84 .52 -61.2ASLAN n ASLN ... ... ...dd 10.44 5.08 2 7.66 +36.5ASML Hld ASML 1.71e .9 37 221.66 160.95 560 191.49 +10.2ASV Hld n ASV ... ... ... 10.80 4.75 18 5.56 -45.2ATA Inc ATAI ... ... ... 3.37 .40 553 1.12 +146.7ATN Intl ATNI .68 .9 ...dd 75.94 49.34 50 72.63 +31.4AV Homes AVHI ... ... 6 22.03 15.55 412 21.45 +28.8AXT Inc AXTI ... ... 20 10.75 5.80 288 7.25 -16.7AbeonaTh ABEO ... ... ...dd 22.75 10.50 324 14.00 -11.7Abeona wt ABEOW ... ... ... 17.56 9.25 9.55 -17.7Ability rs ABIL ... ... ... 14.55 2.14 134 3.68 -16.4Abiomed ABMD ... ... ...cc 450.93 155.57 477 381.98 +103.8Abraxas AXAS ... ... ... 3.27 1.66 894 2.35 -4.5AcaciaC n ACIA ... ... ...dd 50.08 24.72 403 40.22 +11.0AcaciaTc ACTG .50 15.6 ...dd 5.50 3.05 132 3.20 -21.0AcadiaHlt ACHC ... ... 16 48.35 26.92 1505 36.00 +10.3AcadiaPh ACAD ... ... ...dd 41.20 12.77 15043 19.11 -36.5Acasti g rs ACST ... ... ...dd 3.36 .43 85 .57 -39.9AccelrDiag AXDX ... ... ...dd 30.35 16.75 112 22.15 -15.5sAcceleron XLRN ... ... ...dd 56.76 32.53 879 58.47 +37.8AccessNt ANCX .64f 2.3 24 30.99 25.07 29 27.95 +.4Accuray ARAY ... ... ...dd 6.15 3.20 818 3.90 -9.3AcelRx ACRX ... ... ...dd 5.75 1.55 387 3.70 +82.7AcerTh rs ACER ... ... ... 34.10 8.55 104 30.88 +123.0AcetoCorp ACET .04 1.3 ...dd 11.98 2.22 138 2.99 -71.1Achaogen AKAO ... ... ...dd 17.18 4.06 732 4.31 -59.9AchvLfS rs ACHV ... ... ...dd 38.45 2.40 466 2.56 -80.9Achillion ACHN ... ... ...dd 4.82 2.33 1383 3.54 +22.9AclarisTh n ACRS ... ... ...dd 28.62 14.12 134 15.43 -37.4AcordaTh ACOR ... ... 34 36.35 15.60 452 18.15 -15.4ActivsBliz ATVI .34f .4 46 82.03 57.29 4389 80.65 +27.4sAcxiom ACXM ... ... 99 49.40 18.60 3072 50.27 +82.4AdamasPh ADMS ... ... ...dd 44.00 17.68 788 19.68 -41.9AdamisPh ADMP ... ... ...dd 5.85 2.20 434 3.05 -30.7Adaptim n ADAP ... ... ... 14.63 6.60 309 11.97 +79.2AddusHmC ADUS ... ... 52 72.55 30.95 92 70.20 +101.7ADDvtgTch AEY ... ... ...dd 2.33 1.21 39 1.39 -5.4AdestoTc n IOTS ... ... ...dd 10.80 4.70 279 6.30 -2.3AdialPh n ADIL ... ... ... 4.40 2.51 12 2.94 -27.4AdmaBio ADMA ... ... ...dd 6.96 2.01 130 6.57 +104.7AdobeSy ADBE ... ... 55 277.61 143.95 2551 266.34 +52.0 Adomani n ADOM ... ... ... 8.48 .45 511 .69 -84.4Adtran ADTN .36 1.9 ...dd 25.10 13.95 182 18.50 -4.4AduroBio n ADRO ... ... ...dd 11.55 5.10 559 6.30 -16.0AdvEmis n ADES 1.00 8.5 2 12.20 7.00 44 11.80 +22.2AdvEnId AEIS ... ... 14 95.00 51.94 600 52.79 -21.8AdvMatls CDTI ... ... ...dd 2.59 1.09 1.17 -25.8AMD AMD ... ... ...cc 34.14 9.04 122557 31.18 +203.3Advaxis wt ADXSW ... ... ... 2.91 .62 .87 -13.3Advaxis ADXS ... ... ...dd 5.20 .78 792 .82 -71.0AdverumBi ADVM ... ... ...dd 8.59 2.85 965 5.75 +64.3tAdS Shrt n DWSH ... ... ... 25.59 24.53 0 24.33 -2.8AdS Micr n DWMC ... ... ... 26.52 23.69 0 24.84 +.6AdvS Vice n ACT ... ... ... 29.50 24.23 49 27.29 +4.1Aegion AEGN ... ... 21 28.19 19.81 66 24.56 -3.4AegleaBio n AGLE ... ... ...dd 12.00 3.75 168 8.73 +61.4AehrTest h AEHR ... ... ... 4.10 2.12 21 2.50 -7.7Aemetis AMTX ... ... ...dd 3.12 .45 27 1.07 +94.5AeriePhm AERI ... ... ...dd 74.75 47.05 458 58.35 -2.3AeroViron AVAV ... ... 50 121 .32 41.53 800 108.24 +92.7AEtern g rs AEZS ... ... ...dd 3.25 1.12 135 1.74 -26.3Aethlon rs AEMD ... ... ...dd 2.12 .79 180 1.19 +5.3AeviGeno GNMX ... ... ...dd 2.65 .83 78 1.35 +12.5AffimedNV AFMD ... ... ...dd 7.35 1.15 1606 4.35 +234.6Agenus AGEN ... ... ...dd 6.19 1.55 1381 2.10 -35.6AgileThr h AGRX ... ... ...dd 5.40 .23 1027 .36 -86.8Agilysys AGYS ... ... ...dd 16.87 10.42 75 16.29 +32.7AgiosPhm AGIO ... ... ...dd 99.82 51.62 211 73.97 +29.4AgroFresh AGFS ... ... 15 8.75 4.94 134 6.75 -8.8AgroFr wt AGFSW ... ... ... .63 .13 .50 +22.0AileronT n ALRN ... ... ... 15.48 1.98 80 3.20 -69.6Aimmune n AIMT ... ... ...dd 42.00 23.00 354 27.26 -27.9AirT Inc AIRT ... ... ...dd 35.74 16.90 1 32.80 +32.8AirTrnsp ATSG ... ... 53 27.67 19.17 282 22.34 -3.5AirMedia AMCN ... ... ...dd 2.80 .38 165 .40 -65.3sAirgain n AIRG ... ... 54 13.41 7.31 41 13.57 +50.9AkamaiT AKAM ... ... 67 83.08 46.97 1111 74.17 +14.0AkariTh rs AKTX ... ... ... 11.95 1.70 92 2.09 -51.7AkceaTh n AKCA ... ... ... 40.75 15.20 270 28.92 +66.6AkebiaTher AKBA ... ... ...dd 20.25 7.32 476 8.33 -44.0AkersBios AKER ... ... ...dd 1.82 .12 1987 .25 +86.6Akorn Inc AKRX ... ... 38 33.63 10.76 1301 13.22 -59.0Akoustis n AKTS ... ... ... 9.50 4.86 109 8.35 +34.0Alarm.cm n ALRM ... ... 57 59.05 33.39 785 57.13 +51.3AlaskCom ALSK ... ... 12 2.91 1.39 56 1.68 -37.3Albireo ALBO ... ... ... 39.87 20.25 25 32.70 +27.7Alcentra h ABDC .72 11.5 ...dd 11.24 5.75 45 6.27 -25.3AlderBioPh ALDR ... ... ...dd 20.87 9.55 990 16.30 +42.4AldeyraTh ALDX ... ... ... 9.55 5.55 260 8.50 +25.0Alexion lf ALXN ... ... 48 146.98 102.10 948 124.61 +4.2Alico ALCO .24 .7 ...dd 34.80 25.55 32 33.30 +12.9AlignTech ALGN ... ... ...cc 393.98 180.31 594 379.84 +71.0AlimerSc h ALIM ... ... ...dd 1.46 .74 43 1.08 -18.8Alkermes ALKS ... ... ...dd 71.22 38.23 662 41.11 -24.9Allakos n ALLK ... ... ... 49.11 26.00 241 45.04 +44.1AllgnceBc n ABTX ... ... 31 46.85 34.00 33 45.00 +19.5AllegiantT ALGT 2.80 2.2 10 181.45 117.30 128 127.05 -17.9AllegMrg n ALGR ... ... ... 9.60 9.02 155 9.56 +.2AllegMr wt ALGRW ... ... ... AllegrM rt ALGRR ... ... ... .45 .34 101 .37 AllegMrg un ALGRU ... ... ... 10.30 10.04 54 10.27 +2.3AllenaPh n ALNA ... ... ... 17.56 6.13 71 11.42 +13.5All MMA n AMMA ... ... ... 3.07 .15 138 .29 -75.4AllnceRes ARLP 2.08f 10.7 5 21.90 15.55 401 19.35 -1.8AldHlPrd rs AHPI ... ... ...dd 5.25 1.72 1 2.30 +10.2AlliedMot AMOT .12 .2 48 51.80 24.43 16 49.87 +50.7Alliqua rs ALQA ... ... ...dd 4.50 1.58 3 2.40 +32.6AllotComm ALLT ... ... ...dd 6.55 4.74 70 6.23 +16.9AllscriptH MDRX ... ... ...dd 16.13 10.78 1108 14.37 -1.2AlnylamP ALNY ... ... ...dd 153.99 74.50 521 95.21 -25.1AlphaOmg AOSL ... ... 11 18.72 11.95 89 12.20 -25.4Alphabet C GOOG ... ... 33 1273.89 909.70 1210 1186.87 +13.4Alphabet A GOOGL ... ... 36 1291.44 924.51 1459 1191.57 +13.1Alphatc rs ATEC ... ... ... 4.27 1.96 171 3.21 +20.7AlpImmu n ALPN ... ... ...dd 12.87 5.28 12 6.45 -42.4AlpsRtSec n SWIN ... ... ... 33.55 27.66 0 32.90 +10.6AltaMesa n AMR ... ... ...dd 10.79 4.04 826 4.55 -54.1AltaMsa wt AMRW ... ... ... 2.50 1.28 2.02 +35.2Altaba AABA ... ... ...cc 82.45 62.80 6840 68.35 -2.1Altair A n ALTR ... ... ...dd 43.06 16.55 416 39.96 +67.1Altisrce n ASPS ... ... 2 37.86 23.18 45 34.21 +22.2AltraIndlM AIMC .68 1.6 25 53.70 37.80 43.00 -14.7AmTrstFn AFSI .34 2.3 15 14.75 8.80 475 14.61 +45.1AmalBk n AMAL ... ... ... 19.62 16.00 207 18.10 +9.7Amarin AMRN ... ... ... 4.60 2.35 3002 2.93 -26.9Amazon AMZN ... ... ...cc 2050.50 931.75 3101 1944.30 +66.3AmbacF wt AMBCW ... ... ... 9.06 5.04 5.76 +.3AmbacFin AMBC ... ... 9 23.34 13.17 477 21.58 +35.0Ambarella AMBA ... ... ...cc 66.23 34.33 874 37.73 -35.8Amdocs DOX 1.00 1.5 18 71.72 61.00 608 66.15 +1.0tAmedica rs AMDA ... ... ... 6.94 .25 1795 .24 -92.7Amedisys AMED ... ... 69 126.30 45.60 215 119.56 +126.8AMERCO UHAL 1.50e ... 18 400.99 317.43 46 357.99 -5.3AmeriHld n AMRH ... ... ... 13.50 .70 64 1.47 -52.6AmerHl wt AMRHW ... ... ... 7.58 .25 .84 +9.8AFMulti ATAX .50 8.7 20 6.50 5.25 100 5.78 -4.5AmCarM CRMT ... ... 16 89.85 39.58 54 80.50 +80.3AmAirlines AAL .40 1.0 7 59.08 35.64 6864 41.89 -19.5AmElTech AETI ... ... ...dd 2.53 .62 627 .84 -43.9sAmFinTr n AFIN .04p ... ... 18.22 13.15 1413 17.76 +18.4AmerNtl AMNB 1.00 2.5 16 43.00 34.95 18 39.50 +3.1AmNatIns ANAT 3.28 2.5 22 134.03 112.89 31 132.40 +3.2AmOutBr AOBC ... ... 42 16.90 8.32 694 15.71 +22.4AmPubEd APEI ... ... 24 46.15 18.55 59 32.65 +30.3AmRailcar ARII 1.60 3.4 6 47.77 34.76 52 46.44 +11.5AmrRvr AMRB .20 1.3 28 17.50 12.21 0 15.35 +.7ASoft lf AMSWA .44 3.8 34 18.94 10.59 98 11.61 -.2AmSupr rs AMSC ... ... ...dd 8.03 3.06 168 7.33 +101.9AWoodmk AMWD ... ... 23 148.44 80.10 125 83.55 -35.9AmerisBc ABCB .40 .8 19 59.05 43.35 922 49.15 +2.0Amerisafe AMSF .88 1.4 25 67.82 52.00 45 63.50 +3.1AmrSvFin ASRV .08f 1.8 ... 4.55 3.85 13 4.38 +5.4AmSvFn pf ASRVP 2.11 7.5 ... 33.90 26.50 2 28.16 -2.9AmesNatl ATLO .92f 3.4 17 32.15 26.00 73 27.10 -2.7sAmgen AMGN 5.28 2.6 18 204.42 163.31 2187 205.10 +17.9 Nasdaq Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued on next page MONEY & MARKET$Page 9 www.sunnewspapers.net The Sun/Friday, September 21, 2018

PAGE 58

AmicusTh FOLD ... ... ... 17.62 11.57 6579 12.62 -12.3AmkorTch AMKR ... ... 7 11.88 7.30 786 7.84 -22.0Amphastar AMPH ... ... ... 20.45 14.40 124 19.06 -.9AmpOnRt ef IBUY ... ... ... 54.55 35.84 119 51.99 +27.2AmtechSys ASYS ... ... ... 15.45 4.56 197 5.94 -41.0Amyris rs AMRS ... ... ...dd 9.22 2.82 1407 7.97 +112.5AnalogDev ADI 1.92 2.0 25 103.59 80.95 3433 95.10 +6.8Anaptys n ANAB ... ... ... 134.00 32.16 351 92.30 -8.4Anavex rs AVXL ... ... ...dd 5.15 1.85 236 2.57 -20.2AnchBcWA ANCB ... ... 19 30.05 24.00 8 27.85 +12.3Andersons ANDE .66 1.7 31 41.70 29.60 89 38.95 +25.0AngioDyn ANGO ... ... ... 24.24 15.16 184 23.42 +40.8AnikaTh ANIK ... ... 20 69.81 28.54 151 40.85 -24.2Ansys ANSS ... ... 52 190.45 119.20 616 183.75 +24.5AntaresP ATRS ... ... ...dd 4.09 1.58 712 3.37 +69.3Apellis n APLS ... ... ... 32.00 12.45 437 19.97 -8.0ApogeeE APOG .63 1.5 15 51.33 37.24 354 42.21 -7.7ApollEnd rs APEN ... ... ... 9.65 3.75 66 7.15 +27.7ApolloInv AINV .60 10.7 ... 6.20 5.18 1131 5.61 -.9ApolMed n AMEH ... ... ... 30.00 10.00 260 17.21 -28.3AppFolio n APPF ... ... ...cc 91.49 37.56 216 82.75 +99.4Appian A n APPN ... ... ... 43.61 19.62 355 35.63 +13.2Apple Inc AAPL 2.92 1.3 26 229.67 149.16 26380 220.03 +30.0ApplRecy h ARCI ... ... ...dd 1.68 .59 114 1.12 +7.7AplDNA wt APDNW ... ... ... 1.04 .21 .37 +1.9ApldDNA APDN ... ... ...dd 3.45 1.10 374 1.39 -12.6AppGenTc AGTC ... ... ...dd 5.75 3.25 113 4.40 +22.2ApldMatl AMAT .80 2.0 11 62.40 37.39 12225 39.39 -22.9ApldOptoel AAOI ... ... 20 71.29 22.54 1434 32.87 -13.1Approach AREX ... ... 9 4.21 1.96 140 2.07 -30.1Apptio n APTI ... ... ... 41.36 16.98 458 39.07 +66.1ApricusB rs APRI ... ... ...dd 3.34 .25 272 .29 -84.2AptevoTh n APVO ... ... ... 6.35 1.91 57 5.11 +20.5Aptinyx n APTX ... ... ... 32.25 17.35 161 27.43 +35.8AptoseB g APTO ... ... ...dd 4.55 1.30 126 2.59 +15.6AquaMetal h AQMS ... ... ...dd 8.17 1.42 247 2.59 +21.6AquaB Tc n AQB ... ... ...dd 9.99 2.25 52 2.69 -23.6AquestTh n AQST ... ... ... 20.70 14.75 253 16.31 +1.6AquinoxPh AQXP ... ... ...dd 16.90 1.96 386 2.87 -75.6ArQule ARQL ... ... ...dd 7.21 .97 953 5.15 +212.1Aradigm h ARDM ... ... ...dd 7.35 1.03 13 1.22 -81.8AratanaTh PETX ... ... ...dd 7.28 3.67 801 6.09 +15.8ArbutusB g ABUS ... ... ...dd 12.60 4.30 281 9.95 +97.0ArcBest ARCB .32 .7 16 51.45 28.50 347 47.10 +31.7ArcadB rsn RKDA ... ... ... 66.56 3.60 118 5.05 -8.2ArchCap s ACGL ... ... 27 34.20 25.71 1306 30.22 -.1ArchCap pfF ACGLO 1.36 5.7 ... 25.99 23.60 31 23.66 -6.6ArchC pfE ACGLP 1.31 5.6 ... 25.25 22.75 41 23.30 -7.2ArchrkPtrs APLP 1.14 7.5 ...cc 15.71 10.58 15.30 +28.5Arcimoto n FUV ... ... ... 6.35 2.26 30 4.38 +9.2ArcturusT rs ARCT ... ... ... 15.19 4.78 123 9.75 +22.6Ardelyx ARDX ... ... ... 8.65 3.58 146 4.20 -36.4ArenaPh rs ARNA ... ... ...dd 50.05 24.13 341 43.08 +26.8AresCap ARCC 1.56f 9.0 9 17.58 15.03 1348 17.27 +9.9Argenx n ARGX ... ... ...cc 103.00 21.25 1224 80.20 +27.0AridisPh n ARDS ... ... ... 13.85 11.25 8 13.07 +.5ArkRst ARKR 1.00 4.5 83 29.49 20.20 2 22.40 -17.1Arotech ARTX ... ... 23 4.35 2.70 165 3.50 -1.4ArrayBio ARRY ... ... ...dd 20.21 9.98 1771 14.89 +16.3ArrisIntl ARRS ... ... 30 30.00 22.33 902 26.52 +3.2ArrowFn AROW 1.04b 2.7 16 38.98 29.91 15 37.90 +15.0ArrCountR n DWCR ... ... ... 33.04 27.55 28.84 -4.5sArwDWATc DWAT .09e .7 ...q 12.50 11.21 0 12.56 +7.9ArrowPhm ARWR ... ... ...dd 22.39 3.01 913 18.88 +413.0Arsanis n ASNS ... ... 2 28.69 1.65 86 1.73 -86.4ArtesRes ARTNA .95 2.7 24 43.22 32.00 10 35.78 -7.2ArtsWay ARTW .05 1.9 ...dd 5.45 2.20 6 2.70 -9.5AscenaRtl ASNA ... ... ...dd 5.29 1.69 1358 4.12 +75.3Ascendis n ASND ... ... ... 76.99 27.74 106 67.50 +68.5AscentCap ASCMA ... ... ... 14.15 .76 6289 2.35 -79.5AsiaPWire APWC .08e 2.9 ... 3.05 2.26 4 2.75 AspenGp n ASPU ... ... ... 9.61 5.85 28 6.79 -23.9AspenTech AZPN ... ... 30 118.86 61.71 769 111.21 +68.0AssembBio ASMB ... ... ...dd 67.36 27.00 243 36.79 -18.7AssertThr ASRT ... ... ...dd 9.48 4.31 409 6.19 -23.1AstaFd lf ASFI 5.30e ... ... 5.30 2.80 1 3.95 +14.7Astec ASTE .44f .8 18 64.80 44.92 133 52.49 -10.3AstroNova ALOT .28 1.2 46 23.95 11.00 9 22.50 +62.5Astronics ATRO ... ... 47 49.45 28.12 123 43.26 +4.3Astrotch rs ASTC ... ... ... 8.15 1.64 16 3.26 -2.7AsureSftw h ASUR ... ... ...dd 19.78 10.08 216 13.13 -7.0AtaraBioth ATRA ... ... ...dd 54.45 12.65 279 40.80 +125.4athenahlth ATHN ... ... 89 163.94 111.61 564 138.70 +4.3Athenex n ATNX ... ... ... 20.90 13.28 180 16.48 +3.6Athersys ATHX ... ... ...dd 3.09 1.29 515 1.86 +2.8AtlanAmer AAME .02 .7 ...dd 4.00 2.20 20 2.75 -19.1AtlCapBc n ACBI ... ... 24 21.60 15.20 125 17.50 -.6AtlanticaYd AY 1.26e 6.1 31 25.99 18.00 319 20.75 -2.2Atlanticus ATLC ... ... ... 3.83 1.52 7 2.82 +17.5AtlasAir AAWW ... ... 7 75.29 50.65 356 64.55 +10.1AtlasFin AFH ... ... ...dd 21.50 8.05 83 10.40 -49.4AtlasFin pf AFHBL 1.66 6.5 ... 27.87 24.43 25.60 -1.7Atlassian n TEAM ... ... ...dd 95.00 33.61 1170 91.32 +100.6Atomera n ATOM ... ... ...dd 8.00 2.45 9 4.92 +13.6sAtriCure ATRC ... ... ...dd 35.51 14.88 337 35.58 +95.1Atrion ATRI 5.40f .8 51 694.25 516.85 9 641.90 +1.8AttisInd hn ATIS ... ... ... 3.63 .23 263 .27 -74.7AttisI wt h ATTSW ... ... ... .26 .12 .14 -12.5Attunity ATTU ... ... ...dd 22.11 6.27 144 18.79 +169.2aTyrPhm h LIFE ... ... ... 6.50 .60 598 .82 -76.5AubNB AUBN .96 2.4 18 53.96 33.22 8 40.16 +3.2Audentes n BOLD ... ... ...dd 46.18 23.89 286 39.68 +27.0AudioEye n AEYE ... ... ... 10.24 7.00 8 8.26 +13.2AudCodes AUDC .20p ... 26 11.48 6.15 174 10.07 +36.8AuriniaPh AUPH ... ... ...dd 7.60 4.41 469 5.72 +26.3AuroraMob n JG ... ... ... 11.72 5.00 47 8.34 -5.2AutoWeb AUTO ... ... 9 9.91 2.88 9 3.27 -63.7Autodesk ADSK ... ... ...dd 159.94 101.55 2795 153.23 +46.2Autolus n AUTL ... ... ... 33.50 19.17 140 28.50 +14.0sAutoData ADP 2.76f 1.9 40 148.30 106.25 1061 148.88 +27.0AvadelPh AVDL ... ... ...dd 11.93 4.18 69 4.50 -45.1AveThera n ATXI ... ... ... 5.90 2.38 2 3.41 -5.8AVEO Ph h AVEO ... ... ...dd 4.15 1.86 1728 2.89 +3.6AviatNet rs AVNW ... ... ...dd 19.07 12.90 48 16.98 +11.9AvidBios rs CDMO ... ... ...dd 8.44 2.24 304 6.71 +72.9AvidB pfE CDMOP 2.63 11.8 ... 27.00 21.24 22.27 -8.7AvidTech AVID ... ... ...dd 7.65 3.99 301 5.72 +6.1Avingr nrs AVGR ... ... ...dd 25.20 .95 133 1.48 -79.7AvisBudg CAR ... ... 12 50.88 29.94 1648 34.34 -21.7AvistaHl un AHPAU ... ... ... 10.45 10.00 10.25 -.5AvistaHl wt AHPAW ... ... ... .45 .26 .39 +39.3AvistaHl n AHPA ... ... ... 10.40 9.28 10.12 +2.0Avnet AVT .80f 1.7 13 49.41 35.67 1377 46.77 +18.0sAvroBio n AVRO ... ... ... 46.00 26.51 328 48.00 +53.8Aware AWRE ... ... 32 5.00 3.00 8 3.60 -20.0Axcelis rs ACLS ... ... 6 37.05 18.35 149 20.15 -29.8AxoGen AXGN ... ... ...dd 56.85 18.10 342 36.00 +27.2AxonEntpr AAXN ... ... ...cc 76.45 20.57 611 65.46 +147.0AxosFinl BOFI ... ... 16 45.18 24.20 409 36.50 +22.1AxosF pf BOFIL 1.56 6.1 ... 28.33 25.19 25.76 -.2Axovant n AXON ... ... ...dd 27.98 1.02 465 2.11 -60.0AxsomeT n AXSM ... ... ...dd 6.45 2.05 92 3.25 -42.0AytuBioS rs AYTU ... ... ... 136.40 2.49 1635 3.40 -92.4AzurRx n AZRX ... ... ... 5.25 2.20 7 2.49 -31.5B -: B Comm BCOM 3.58e ... ... 20.49 6.27 2 10.50 -42.9BRileyFn RILY .49e 2.2 23 23.70 15.75 31 22.30 +23.2BRileyF 7.5 RILYL 1.88 7.3 ... 26.84 25.02 11 25.60 -1.5BRiley27 n RILYZ 1.88 7.4 ... 26.20 24.76 4 25.45 -1.6BRileyF27 n RILYG ... ... ... 25.90 24.49 6 25.07 -1.2BRiley23 RILYH 1.84 7.1 ... 26.50 25.07 8 26.00 +3.6BRileyFn pf RILYI ... ... ... 25.18 24.85 14 25.03 +.6BCB Bc BCBP .56 4.0 15 16.10 12.65 16 14.10 -2.8BFC Cp pf BANFP 1.80 6.5 ... 33.54 26.05 0 27.71 +.7BGC Ptrs BGCP .72 6.1 ...dd 16.97 10.39 2189 11.80 -21.9BIO-key n BKYI ... ... ... 3.64 1.20 8 1.48 -16.4BJsRest BJRI .44 .6 29 76.50 28.85 304 72.00 +97.8BMC Stock BMCH ... ... 23 25.70 17.10 422 21.10 -16.6BOK BOKF 2.00f 1.9 18 107.00 80.11 148 104.78 +13.5BOK 56 n BOKFL 1.34 5.4 ... 26.09 24.47 8 24.68 -3.6BOS Ltd BOSC ... ... ...dd 2.97 1.63 9 2.48 +13.2BSB Bcp BLMT ... ... 19 36.50 27.75 11 33.10 +13.2Baidu BIDU ... ... 9 284.22 207.74 3108 230.62 -1.5Balchem BCPC .42f .4 51 117.79 70.23 92 116.38 +44.4BallardPw BLDP ... ... ...dd 5.94 2.57 3337 4.55 +3.2BncFstOK s BANF 1.20f 1.9 20 65.70 50.80 48 62.45 +22.1Bancorp34 n BCTF 1.25e ... ... 17.25 14.00 3 16.22 +10.0BncpBnk lf TBBK ... ... ...dd 12.00 7.86 133 9.92 +.4Bandwith n BAND ... ... 43 55.51 18.05 247 52.69 +127.9BankOZK OZK .80f 2.0 12 53.70 38.11 1424 40.34 -16.7BkCmcCA BOCH .16 1.3 16 13.21 10.10 17 12.75 +10.9BankMarin BMRC 1.28f 1.5 23 90.85 63.50 10 87.70 +29.0BkMont36 n BMLP 3.43e 6.7 ... 53.32 43.00 51.22 +7.3BkPrince n BPRN ... ... ... 35.45 30.00 19 31.99 -6.8BankSC BKSC .60 2.9 19 22.50 15.96 5 20.35 +15.9BkofJames BOTJ .24 1.5 16 18.00 13.87 1 15.90 +6.5Bank7 n BSVN ... ... ... 1405 19.09 BankFncl BFIN .36f 2.3 24 18.62 14.79 33 16.00 +4.3BankwellF BWFG .48 1.5 15 37.95 30.11 10 31.49 -8.3Banner Cp BANR 1.40a 2.1 20 67.11 52.20 199 65.61 +19.0Baozun n BZUN ... ... ...cc 67.41 26.77 1789 48.22 +52.8BiPTrLBear DLBS ... ... ...q 22.73 14.71 4 21.70 +32.8BiP10yTBear DTYS ... ... ...q 24.96 15.83 28 24.11 +32.1BiP2yrTBull DTUL ... ... ...q 61.24 56.03 56.75 -6.2BiPTrSteep STPP ... ... ...q 35.49 29.06 30.31 -1.4BiPUrFlat FLAT ... ... ...q 65.13 60.23 65.13 +5.5BiP10yTBull DTYL ... ... ...q 77.88 72.11 72.62 -5.8BiP2yrTBear DTUS ... ... ...q 41.52 31.10 1 40.96 +16.9BiPTrLBull DLBL ... ... ...q 78.32 75.08 75.08 -4.1BarIvrsUST TAPR ... ... ...q 30.68 21.14 29.64 +34.9BarHilc n BHAC ... ... ... 12.00 10.30 0 10.83 +3.7BarHilc rt BHACR ... ... ... .45 .10 0 .23 +43.8BarHilc wt BHACW ... ... ... .26 .03 .22 +211.4BarHilc un BHACU ... ... ... 28.81 8.52 10.52 +1.2BarrettB lf BBSI 1.00 1.6 27 98.76 52.86 52 63.73 -1.2tBassettF BSET .50f 2.4 33 41.30 20.90 20 21.25 -43.5BayCom n BCML ... ... 56 26.94 22.50 12 25.41 +10.0BeacnRfg BECN ... ... 22 66.48 35.04 826 39.90 -37.4BeasleyB BBGI .20 2.9 2 14.40 6.00 22 6.90 -48.5BedBath BBBY .64 3.3 7 28.94 16.52 3469 19.13 -13.0BeiGene n BGNE ... ... ...dd 220.10 77.54 249 162.90 +66.7BelFuse A BELFA .24 1.1 23 29.90 15.24 0 21.81 BelFuseB BELFB .28 1.1 26 33.45 17.10 14 26.40 +4.9Belleroph n BLPH ... ... ...dd 3.30 .47 576 1.16 -55.0BellicumP BLCM ... ... ...dd 13.30 5.02 641 6.26 -25.6BenefBncp BNCL .24a 1.4 ... 18.60 14.75 204 17.35 +5.5Benetfoc BNFT ... ... ...dd 44.70 21.75 92 40.00 +48.1Benitec wt BNTCW ... ... ... .47 .11 .45 +12.5BenitecB n BNTC ... ... ... 4.90 1.85 25 2.34 -20.9BerryPet n BRY ... ... ... 16.73 11.71 552 16.37 +23.5Beyondsp n BYSI ... ... ... 40.87 19.15 3 25.00 -14.0Big 5Sprt BGFV .60 11.8 5 9.75 4.65 751 5.10 -32.9BigRockP n BRPA ... ... ...dd 10.93 9.58 10.00 +3.3BigRock wt BRPAW ... ... ... .44 .30 .39 -3.5BigRock rt BRPAR ... ... ... .74 .29 .50 +35.1BigRock un BRPAU ... ... ... 11.00 9.99 10.70 +4.5Bilibili n BILI ... ... 48 22.70 9.09 2194 13.44 +19.6BioTechne TECH 1.28 .6 60 201.90 119.01 205 198.98 +53.6BioDlvry lf BDSI ... ... ...dd 3.20 1.70 804 2.70 -8.5BioHiTch n BHTG ... ... ...dd 5.76 2.68 11 3.53 -22.4BioLifeSol BLFS ... ... ...dd 26.35 4.63 251 17.64 +194.0BioLneRx h BLRX ... ... ... 1.34 .78 3439 1.08 -.9BioXcelT n BTAI ... ... ...dd 14.79 6.76 41 7.51 -31.9BioanlySys BASI ... ... 33 2.95 1.37 5 1.65 -32.7Bioblast rs ORPN ... ... ... 5.99 1.03 149 1.30 -43.1Biocept rs BIOC ... ... ... 40.50 2.86 153 3.34 -84.0Biocryst BCRX ... ... ...dd 8.13 4.12 388 7.31 +48.9Biofront n BFRA ... ... ... 17.98 11.25 31 13.81 +13.4Biogen BIIB ... ... 21 388.67 249.17 1055 341.24 +7.1BioMarin BMRN ... ... ...dd 106.20 75.81 1159 100.40 +12.6Biomeri n BMRA ... ... ... 9.32 2.68 1 3.35 -10.4Bionano n BNGO ... ... ... Bionano un BNGOU ... ... ... 8.00 5.40 27 7.55 +22.8BiondVax n BVXV ... ... ... 7.85 4.60 2 5.72 +6.7BiondVx wt BVXVW ... ... ... 2.68 1.19 1.59 +23.4BioScrip BIOS ... ... ...dd 3.26 1.80 733 3.10 +6.5BioSpecif BSTC ... ... 34 62.50 38.05 26 57.74 +33.3BioTelem BEAT ... ... ...cc 62.80 23.30 432 61.45 +105.5BisnCap n BCAC ... ... ... 10.50 9.67 10.25 +3.9 BisnCap wt BCACW ... ... ... .40 .30 .36 BisnCap un BCACU ... ... ... 11.37 10.20 10.83 +5.5BisnCap rt BCACR ... ... ... .54 .25 100 .44 +16.1BlackBox BBOX .48 40.3 ...dd 4.15 .75 1341 1.19 -66.5BlRidgAc n BRAC ... ... ... 9.88 9.52 9.85 +2.1BlRidgA wt BRACW ... ... ... .35 .24 .32 -4.5BlRidgAc rt BRACR ... ... ... .43 .22 .37 +33.2BlRidgA un BRACU ... ... ... 11.35 9.97 11.16 +10.0BlackLin n BL ... ... ... 57.09 31.53 254 55.44 +69.0BlkRkCap BKCC .72 11.8 87 7.57 5.48 199 6.10 -2.1BlTCP Cap TCPC 1.44 10.0 11 16.71 13.72 177 14.33 -6.2Blckbaud BLKB .48 .5 68 120.35 82.90 124 101.98 +7.9BlinkCh n BLNK ... ... ...dd 8.65 1.28 282 2.55 -18.3BlinkCh wt BLNKW ... ... ... BloominBr BLMN .36 1.8 16 25.00 16.30 1372 20.34 -4.7Blucora BCOR ... ... ...cc 40.60 19.05 246 36.35 +64.5BlueBird BLBD ... ... 11 26.95 15.66 169 25.55 +28.4BlueHBcp BHBK .80 3.4 29 23.90 18.45 62 23.55 +17.2BluebBio BLUE ... ... ...dd 236.17 119.90 381 141.90 -20.3BlueknEP BKEP .32m 13.2 ... 5.95 2.35 91 2.43 -52.5Bluekn pf BKEPP .72 11.1 ... 8.00 5.99 10 6.42 -17.4BlueprtM n BPMC ... ... ...dd 109.00 57.44 223 71.62 -5.0Boingo WIFI ... ... ...dd 35.98 20.02 247 32.47 +44.3Bojangles n BOJA ... ... 8 16.20 11.35 202 13.45 +14.0BonsoElec BNSO ... ... ... 5.04 2.06 3 2.99 +22.0BookingHl BKNG ... ... 27 2228.99 1630.56 322 1947.74 +12.1BorqsTch BRQS ... ... 76 10.00 4.00 4.55 -16.5BosOma n BOMN ... ... ... 35.49 15.27 75 30.53 -5.7BostPrv BPFH .48 3.4 18 17.85 13.70 409 14.30 -7.4BostPrv wt BPFHW ... ... ... 11.39 8.54 8.54 -11.2sBttmlnT EPAY ... ... 97 70.06 30.54 460 70.61 +103.6Boxlight n BOXL ... ... ...dd 17.40 2.94 158 3.44 -40.6Brainstorm BCLI ... ... ...dd 5.35 2.88 31 3.98 +1.5BridgeBcp BDGE .92 2.6 18 38.00 30.96 31 35.05 +.1Bridglne rs BLIN ... ... ... 4.45 .79 182 1.00 -58.8BridgBcs n BWB ... ... ... 13.87 12.29 208 13.35 +5.8BridgfdFds BRID ... ... 16 21.55 11.76 1 16.65 +32.7Brightcove BCOV ... ... ...dd 10.75 6.30 258 8.25 +16.2BrghtFn n BHF ... ... ...dd 67.55 39.24 1750 46.24 -21.1BrghtFn pf n BHFAL ... ... ... 25.05 24.65 157 24.85 -.6BroadcInc AVGO 7.00 2.9 ... 285.68 197.46 3897 244.93 -4.7BroadVis BVSN ... ... ...dd 4.50 1.60 2 1.70 -52.8BrdwyFn h BYFC ... ... ...cc 2.60 1.38 22 1.52 -35.6BroadwdE BWEN ... ... ...dd 4.11 2.01 5 2.21 -18.8BrkdPrp BPY 1.26 6.1 ... 24.96 18.13 3903 20.52 -7.4BrkdPr A n BPR ... ... ... 21.16 19.19 3678 20.51 -1.4BrdPr pf n BPRAP 1.59 6.5 ... 25.00 24.16 25 24.45 -1.0BrklneB BRKL .40 2.3 19 19.35 14.35 293 17.70 +12.7BrooksAuto BRKS .40 1.2 35 39.75 21.75 613 34.56 +44.9BrukerCp BRKR .16 .5 29 36.53 28.13 1770 32.71 -4.7BrynMawr BMTC 1.00f 2.1 28 50.35 40.75 24 48.35 +9.4Bsquare BSQR ... ... ...dd 5.55 1.75 49 2.35 -49.5BldrFstSrc BLDR ... ... 13 23.28 15.26 1220 15.98 -26.7BusinFst n BFST .32 1.2 44 30.00 23.10 53 27.36 +8.3C -:C&F Fnc CFFI 1.44f 2.5 18 67.40 45.28 10 57.35 -1.1CA Inc CA 1.02 2.3 22 44.25 31.45 3951 44.02 +32.3CAS Med CASM ... ... ...dd 2.70 .59 61 1.98 +156.5CASI Phr h CASI ... ... ...dd 8.89 1.40 161 5.69 +75.1CB FnSvcs CBFV .88 2.8 21 36.95 27.46 7 32.00 +6.7CBAK En h CBAK ... ... ... 2.35 .49 16 .72 -51.2CBTX Inc n CBTX .20 .5 ... 38.71 27.00 222 37.97 +28.0CDK Globl CDK .60 1.0 25 76.04 59.84 1060 62.85 -11.8CDW Corp CDW .84 .9 31 90.50 61.91 1273 89.11 +28.2CEVA Inc CEVA ... ... 30 51.80 26.10 94 29.05 -37.1CH Robins CHRW 1.84 1.9 29 101.20 71.31 679 96.36 +8.2CHF Sol rs CHFS ... ... ...dd 24.45 .93 42 1.20 -65.3CHS Inc pf CHSCP 2.00 6.8 ... 30.98 28.89 11 29.51 -2.1CHS pfB CHSCO 1.97 7.0 ... 29.83 27.78 5 28.25 -2.0CHS pfB2 CHSCN 1.78 6.5 ... 29.20 26.16 6 27.16 -.7CHS pfB3 CHSCM 1.69 6.4 ... 27.89 25.56 9 26.24 -.9CHS pfB4 CHSCL 1.88 6.9 ... 29.15 27.15 29 27.34 -2.9CIM CmTr CMCT .50a 3.8 35 20.40 11.75 54 13.00 -31.9CIM CT pfL CMCTP ... ... ... 28.00 27.75 27.75 CLPS Inc n CLPS ... ... ... 17.35 4.70 19 13.18 +139.2CM Finan CMFN 1.00 11.1 8 9.90 7.40 19 9.00 +10.4CM Fin23 n CMFNL ... ... ... 27.77 25.01 0 25.34 +1.0CM SevSt n CMSS ... ... ... 11.00 9.59 3 10.05 +4.1CM SevSt wt CMSSW ... ... ... .33 .24 .24 -17.2CM SvSt un CMSSU ... ... ... 11.00 9.93 11.00 +10.4CM SevSt rt CMSSR ... ... ... .65 .01 2 .55 +71.9CME Grp CME 2.80a 1.6 38 177.36 130.37 904 174.38 +19.4CNBFnPA CCNE .68f 2.3 16 32.86 25.25 15 29.62 +12.9CPI Crd rs PMTS ... ... ... 7.80 1.93 19 3.66 -.3CPS Tech CPSH ... ... 25 2.20 1.04 25 1.50 -9.6CRA Intl CRAI .68 1.3 25 58.75 38.27 26 52.05 +15.8CRISPR n CRSP ... ... ... 73.90 16.16 2191 48.99 +108.6CSG Sys CSGS .84 2.0 26 48.82 36.38 220 41.66 -4.9CSI Comp CCLP .75 14.6 ...dd 8.05 4.51 101 5.13 -6.2CSP Inc CSPI .60f 4.5 29 18.89 8.75 9 13.28 -16.0CSW Ind n CSWI ... ... 37 57.20 41.57 28 53.60 +16.6CSX CSX .88 1.2 11 76.24 48.26 5317 73.05 +32.8CTI BioP rs CTIC ... ... ...dd 5.36 1.70 485 2.01 -25.0CTI Inds CTIB ... ... ... 5.09 3.25 2 3.55 -12.8CUI Glbl CUI ... ... ...dd 4.35 2.14 25 2.35 -14.5CVB Fncl CVBF .56 2.4 20 25.49 21.06 1080 23.78 +.9CVD Eqp CVV ... ... 15 13.50 5.25 43 6.10 -47.5CabotMicro CCMP 1.60 1.5 32 123.76 73.70 150 105.98 +12.6Cadence CDNS ... ... 46 47.40 35.49 1406 45.75 +9.4Cadiz h CDZI ... ... ...dd 14.75 8.85 97 11.05 -22.5CaesarStne CSTE .44e 2.1 43 30.45 12.50 108 20.80 -5.5CaesarsEnt CZR ... ... ...dd 14.50 8.55 10840 10.95 -13.4CafePress PRSS ... ... ...dd 2.30 1.12 5 1.27 -31.3Cal-Maine CALM 2.52e 5.0 23 52.30 38.51 145 50.10 +12.7Caladriu rs CLBS ... ... ...dd 11.65 2.63 151 6.50 +85.2CalaCvHi CHY 1.20 9.0 ...q 13.73 10.60 203 13.37 +12.8CalaCvOp CHI 1.14 9.1 ...q 12.94 10.01 395 12.50 +11.7CalaCv&Inc CCD 2.00 9.0 ...q 22.99 18.15 95 22.16 +10.4CalaGDyIn CHW .84 9.2 ...q 9.87 8.57 162 9.17 +1.0CalaGTR CGO 1.20 8.3 ...q 16.34 13.18 12 14.40 -4.4CalaStrTR CSQ .99 7.4 ...q 13.56 11.00 410 13.45 +11.3CalAmp CAMP ... ... 29 25.45 19.31 253 22.57 +5.3CalavoGr h CVGW .95f .9 42 108.00 68.70 230 103.85 +23.0Calithera CALA ... ... ...dd 18.35 4.05 192 4.80 -42.5CalumetSp CLMT ... ... ...dd 9.95 6.10 261 6.60 -14.3CalvUSInc n CRUSC ... ... ... 100.02 99.98 100.02 Calyxt n CLXT ... ... ... 31.89 13.09 66 16.66 -24.4CambLrn ABCD 1.36 11.2 39 13.98 5.19 67 12.17 +114.3CambrBc n CATC 2.00f 2.3 ... 95.06 70.00 3 86.20 +8.0CamdnN s CAC 1.20 2.7 23 47.86 40.00 9 44.33 +5.2Camtek h CAMT .56 6.8 13 11.11 4.70 94 8.21 +43.5CdnSolar CSIQ ... ... 6 19.09 11.37 630 15.33 -9.1CancrGen h CGIX ... ... ...dd 3.50 .82 144 1.14 -38.6CantbryPk CPHC .28 1.8 24 17.72 11.45 1 15.50 -4.6CpStarFn n CSTR .04p ... 49 22.22 16.36 19 17.04 -18.0CapCtyBk CCBG .36f 1.5 21 26.50 20.69 18 24.12 +5.1CapProd CPLP .32 11.4 16 3.63 2.72 620 2.80 -16.7CapSwst CSWC 1.36f 7.1 19 19.80 14.85 43 19.11 +15.5CapitalaF CPTA 1.00 11.4 12 10.00 6.88 46 8.78 +20.6Capitala22 CPTAL 1.50 6.0 ... 25.97 24.13 5 24.90 -1.2CapF cv22 CPTAG 1.44 6.1 ... 25.15 24.25 23.74 -4.5CapFedFn CFFN .34a 2.6 21 15.11 12.19 216 13.06 -2.6Capricor CAPR ... ... ...dd 4.25 .97 124 1.12 -29.1CpstnTur rs CPST ... ... ...dd 1.90 .59 881 1.03 +33.8CarGurus n CARG ... ... ...cc 56.17 25.85 740 52.00 +73.4sCaraThera CARA ... ... ...dd 23.38 11.11 1601 23.92 +95.4CarbBlk n CBLK ... ... ...dd 35.00 19.76 166 22.44 -6.3Carbonite CARB ... ... ...cc 43.63 19.25 304 39.25 +56.4CardiovSys CSII ... ... ... 40.00 20.58 199 37.68 +59.1Cardlytc n CDLX ... ... ...dd 28.29 11.10 208 25.55 +91.1Cardtronic CATM ... ... 23 39.10 15.80 638 31.90 +72.2CareTrust CTRE .82 4.6 35 19.76 12.73 370 17.99 +7.3CareDx h CDNA ... ... ...dd 27.55 2.77 558 25.86 +252.3CareerEd CECO .30f 2.0 ...dd 19.07 9.00 230 14.64 +21.2CarlyleGp CG 1.38e 5.8 9 25.90 19.50 763 23.80 +3.9CarlGp pfA TCGP 1.47 6.4 ... 25.85 22.70 29 22.85 -9.9CaroFin s CARO .28 .7 20 45.58 31.60 41 39.56 +6.5CarolTrBk CART ... ... 31 10.00 7.40 15 8.27 -13.4Carrizo CRZO ... ... 53 31.57 13.27 1385 25.22 +18.5CarrolsRst TAST ... ... 19 16.40 9.90 121 14.70 +21.0CarverBc lf CARV ... ... 45 11.94 2.01 37 4.46 +53.4CasaSys n CASA ... ... 86 34.21 11.26 778 16.33 -8.1CasellaW CWST ... ... ...dd 33.94 16.64 99 31.36 +36.2Caseys CASY 1.16 .9 31 130.50 90.42 413 128.27 +14.6CassInfo CASS 1.04 1.6 32 74.49 54.37 11 66.40 +14.1Catabasis n CATB ... ... ... 3.78 .61 1307 .83 -44.3CatalstB rs CBIO ... ... ...dd 37.00 3.80 277 10.40 -23.8CatalystPh CPRX ... ... ...dd 4.51 2.18 730 3.14 -19.7Catasys n CATS ... ... ... 14.29 3.30 119 13.04 +247.7CathayGen CATY .96 2.2 17 45.59 36.65 345 43.26 +2.6CathGn wt CATYW ... ... ... 24.59 20.23 22.21 -.4CausIntV n CIVEC ... ... ... CavcoInd CVCO ... ... 37 261.80 136.20 81 246.60 +61.6CecoEnv CECE .30 3.6 ... 9.42 4.00 54 8.23 +60.4sCelcuity n CELC ... ... ... 30.00 11.10 36 30.77 +62.4Celgene CELG ... ... 27 147.17 74.13 3832 88.30 -15.4Celgene rt CELGZ ... ... ... 2.65 .11 7 1.60 +64.9CelldexTh CLDX ... ... ...dd 3.26 .40 844 .43 -84.9CellectBio n APOP ... ... ... 13.50 4.40 6 5.02 -28.3CellectB wt APOPW ... ... ... 4.31 1.84 2.41 +14.0Cellct wt rs CLRBW ... ... ... .25 .10 .10 Celct wtA CLRBZ ... ... ... .85 .39 .49 -1.6Cellectar rs CLRB ... ... ... 20.40 2.03 493 2.76 -79.9Cellectis n CLLS ... ... ...dd 38.85 22.62 244 29.15 CallularBio CBMG ... ... ...dd 23.00 9.15 59 20.98 +86.4Celsion rs CLSN ... ... ...dd 6.06 1.45 251 2.70 +.7CelsiusH n CELH ... ... ... 6.27 3.05 58 4.35 -17.1Celyad n CYAD ... ... ... 64.75 25.55 14 28.18 -34.6Cemtrx wt CETXW ... ... ... .51 .20 .27 +3.8Cemtrex rs CETX .02p ... 5 3.57 1.30 60 1.44 -43.5Cemtrx pf CETXP .58t ... ... 7.05 3.50 1 3.80 -24.9CntRsDvA CDEV ... ... ... 22.14 15.78 1978 20.48 +3.4CntrStBk CSFL .40 1.3 ... 32.27 24.94 1578 30.87 +20.0CEurMed CETV ... ... ...dd 5.20 3.40 42 3.75 -19.4CentrlFd rs CFBK ... ... 34 16.95 12.32 8 16.60 +9.8CentGard lf CENT ... ... 21 45.02 34.81 52 39.30 +1.0CenGrdA lf CENTA ... ... ... 41.97 32.57 204 36.16 -4.1CntlVyCm CVCY .32f 1.5 17 22.75 18.05 21 21.70 +7.5CentAl CENX ... ... 20 24.77 11.04 1867 13.12 -33.2CntyBcMA CNBKA .48 .7 ... 89.40 67.00 11 71.30 -8.9CentCas CNTY ... ... 47 9.85 6.75 65 7.59 -16.9CeragonN CRNT ... ... ... 4.15 1.64 330 3.09 +56.1Cerecor n CERC ... ... ...dd 5.74 .67 47 4.72 +47.5Cerecor wtA CERCW ... ... ... .60 .02 .26 -14.7Cerner CERN ... ... 33 73.86 52.05 1317 64.31 -4.6CerusCp CERS ... ... ...dd 8.05 2.43 332 7.38 +118.3CescaTh h KOOL ... ... ... 6.44 .22 200 .40 -86.7Chaisma n CHMA ... ... ...dd 3.25 1.20 73 3.15 +85.3sChampO hrs CSBR ... ... ...dd 14.50 3.05 857 13.21 +240.5Changyou CYOU ... ... 5 27.93 12.68 50 14.03 -43.5Chantic rs BURG ... ... ... 5.15 1.81 42 2.35 -10.6CharlsCol h CTHR ... ... ...dd 1.60 .80 7 .91 -32.4ChartInds GTLS ... ... 51 80.31 34.66 246 75.89 +62.0ChartCm n CHTR ... ... ...cc 396.64 250.10 1051 329.99 -1.8ChkPoint CHKP ... ... 23 120.81 93.76 1015 118.71 +14.6CheckC wt CHEKW ... ... ... .60 .15 .33 +80.6CheckC nrs CHEK ... ... ... 24.00 3.08 71 3.65 -65.0ChckPnt n CKPT ... ... ... 9.50 2.22 193 4.39 +13.1Cheesecake CAKE 1.32f 2.5 17 60.19 40.07 608 53.19 +10.4ChefsWhs CHEF ... ... 73 37.75 16.15 290 36.35 +77.3Chembio CEMI ... ... ...dd 11.55 5.75 84 9.20 +12.2ChemFinl CHFC 1.36f 2.4 18 59.83 47.00 329 56.73 +6.1ChemoCntx CCXI ... ... 46 15.08 5.42 244 12.37 +107.9ChemungF CHMG 1.04 2.5 24 56.83 39.01 8 42.33 -12.0Cherokee h CHKE .20 23.0 ...dd 3.60 .38 79 .87 -54.2ChkSoup n CSSE .45p ... ...dd 11.41 6.19 17 10.01 +11.2ChkSoup pf CSSEP 2.44 9.4 ... 26.56 24.05 0 26.00 +4.4ChildPlace PLCE 2.00 1.6 29 161.65 99.90 405 126.55 -12.9Chimerix CMRX ... ... ...dd 5.94 3.57 96 3.91 -15.6ChAdvCns CADC ... ... ...dd 10.20 1.60 10 4.14 -3.7ChinaAuto CAAS ... ... 6 5.51 3.58 6 3.75 -21.9ChinaBio CBPO ... ... 22 107.44 71.85 94 82.00 +4.1ChinCer rs CCCL ... ... ... 4.28 1.21 9 1.30 -45.6ChiCmCr h GLG ... ... ... 4.00 .46 22 .68 -50.5ChiCustR n CCRC ... ... ... 35.10 7.90 49 9.81 -42.5tChiFnOnl JRJC ... ... ...dd 4.14 1.65 36 1.68 -37.3ChinaHGS HGSH ... ... 2 4.48 1.18 23 1.28 +4.2ChnaIntNt n CIFS ... ... ... 66.10 7.99 92 9.64 -77.0ChinaJJ h CJJD ... ... ...dd 1.79 1.17 337 1.60 +29.0 tChinLend h CLDC .32e 39.0 ... 7.75 .81 38 .82 -73.6ChinaNRes CHNR ... ... ... 4.23 1.65 3 1.88 -29.6ChiRecy rs CREG ... ... ... 9.39 .95 78 1.17 -58.3ChnaTcF rs CNTF ... ... ... 4.07 1.75 1 2.22 -14.3ChXDPlas CXDC ... ... 2 5.00 3.13 3 3.55 -22.8ChiCache lf CCIH ... ... ...dd 4.75 .78 75 1.10 -34.9ChinaNt rs CNET ... ... ...dd 11.90 .94 37 1.87 +71.6ChipMOS IMOS 1.97e 13.3 19 21.90 12.69 20 14.81 -16.1ChromaDx n CDXC ... ... ... 7.24 3.19 316 3.93 -33.2ChrchllD CHDN 1.52f .5 33 314.60 198.90 74 278.60 +19.7ChuysHldg CHUY ... ... 29 34.10 19.03 126 27.95 -.4CideraTh n CDTX ... ... ...dd 8.80 3.65 30 4.15 -39.0Cimpress CMPR ... ... ...cc 171.76 94.93 91 144.46 +20.5sCinnFin CINF 2.12 2.7 23 78.97 66.33 452 78.97 +5.3Cinedigm rs CIDM ... ... ... 1.81 .98 60 1.23 -17.7Cintas CTAS 1.62f .8 36 217.34 133.70 419 211.69 +35.8Cirrus CRUS ... ... 15 58.80 34.78 1208 40.26 -22.4Cisco CSCO 1.32f 2.8 24 48.06 32.26 16992 47.73 +24.6CitiTrends CTRN .32 1.1 24 34.90 18.45 67 29.89 +13.0CitiusPh wt CTXRW ... ... ... 1.25 .21 .90 +50.0CitiusPh n CTXR ... ... ... 5.49 1.12 92 1.59 -58.2Citiz&Nthn CZNC 1.08 4.1 20 28.99 22.00 16 26.58 +10.8CtzCmtyBc CZWI .20f 1.4 17 14.25 13.00 19 14.07 +4.2CitizFst CZFC .28e 1.1 16 26.83 21.51 2 26.43 +10.1CitizHold CIZN .96 4.1 17 25.90 21.18 1 23.15 +.2CitrixSy s CTXS ... ... 31 116.82 75.19 1516 110.44 +25.5CtyHld CHCO 1.84 2.4 22 83.27 64.32 72 77.76 +15.3CivistaBcsh CIVB .28 1.2 18 25.88 20.41 138 24.01 +9.1Civista pf CIVBP 1.63 2.1 ... 80.00 62.00 76.25 +3.1Clarus CLAR .03p ... ... 11.30 6.35 91 10.45 +33.1CleanEngy CLNE ... ... ...dd 4.05 1.31 1080 2.69 +32.5ClearOne CLRO .28 13.0 ...dd 9.95 2.03 15 2.15 -76.0ClrAllCGr n CACG ... ... ... 31.85 25.84 19 31.43 +12.8ClrDvStr n YLDE ... ... ... 29.22 26.35 29.06 +5.0Cleareld CLFD ... ... 29 15.30 10.35 16 13.25 +8.2ClearsBio n CLSD ... ... ...dd 15.33 5.30 241 6.52 -6.9ClearSign CLIR ... ... ...dd 4.70 1.40 123 1.75 -51.4ClearS wt CLIRW ... ... ... 1.49 .48 .75 -25.0ClemPhr n CMTA ... ... ... 20.15 8.10 29 11.14 -41.3CleBio hrs CBLI ... ... ...dd 4.25 1.76 5 1.94 -51.6ClovisOnc CLVS ... ... ...dd 86.26 31.19 592 32.48 -52.2CoDiagn n CODX ... ... ... 6.85 1.45 12 2.75 +4.2sCoBizFncl COBZ .40 1.7 37 23.48 16.71 231 23.43 +17.2CoStar CSGP ... ... 86 448.35 255.41 178 420.15 +41.5CoastFn n CCB ... ... ... 18.90 15.50 110 16.59 +1.2CoastwayB CWAY ... ... 76 28.20 19.75 2 28.20 +33.0CocaBtl COKE 1.00 .5 47 230.00 125.08 25 184.07 -14.5CocrystP n COCP ... ... ... 6.45 1.61 91 2.80 -39.2CodaOct n CODA ... ... ... 8.44 3.28 209 6.52 +36.6Codexis CDXS ... ... ...dd 19.30 5.55 276 18.30 +119.2CdrsVlly CVLY .62b 2.0 16 33.46 24.60 12 30.25 +9.9CoffeeH JVA ... ... 39 5.75 3.65 22 4.63 +8.8CogentC CCOI 2.08f 3.8 ...cc 57.65 35.75 169 55.45 +22.4Cognex s CGNX .18 .3 43 72.99 39.90 1216 56.86 -7.0CognizTch CTSH .80 1.0 24 85.10 69.69 2344 77.17 +8.7CohBar n CWBR ... ... ... 10.79 4.06 76 4.70 -5.4Coherent COHR ... ... 26 329.00 145.66 345 185.80 -34.2CoherusBio CHRS ... ... ...dd 20.66 8.05 608 16.35 +85.8Cohu COHU .24 1.1 20 27.83 18.60 193 21.38 -2.6CollPlant n CLGN ... ... ... 8.99 4.70 5.15 -42.5CllctUnv CLCT .70 4.6 11 30.82 13.00 29 15.21 -46.9Collegium n COLL ... ... ...dd 29.90 9.01 343 15.68 -15.1Colliers CIGI .10 .1 27 84.20 46.60 15 78.25 +29.7ColonyBk CBAN .20 1.1 12 19.50 13.00 3 18.10 +24.0ColBnkg COLB 1.04 2.5 21 48.06 37.95 367 40.88 -5.9ColumFn n CLBK ... ... ... 17.73 15.30 91 16.87 +9.4ColuSprtw COLM .88 1.0 31 95.58 57.50 165 91.84 +27.8Colmbus CMCO .20 .5 ...cc 45.85 33.11 253 42.76 +7.0comScore n SCOR ... ... ... 25.69 17.72 654 20.57 -16.0Comcast s CMCSA .76 2.0 18 44.00 30.43 20449 37.81 -5.2CommScpe COMM ... ... 31 41.60 26.29 3233 30.53 -19.3CmcBMO CBSH .94f 1.4 20 72.55 52.07 775 69.18 +23.9CmcBc pfB CBSHP 1.50 5.8 ... 26.98 25.00 5 25.72 -2.4CmclVehcl CVGI ... ... 37 13.90 6.38 172 8.81 -17.6CommSys JCS .16 5.1 ...dd 4.79 3.00 16 3.13 -12.1CmtyBkTr ESXB ... ... 23 10.05 7.90 19 9.00 +10.4tCmtyFinCp TCFC .40 1.2 17 40.44 33.10 6 33.39 -12.8CommuFt n CFBI ... ... ... 13.91 10.53 2 11.62 +.2CmtyHlt rt CYHHZ ... ... ... .04 .01 906 .04 +414.3CmtyTrBc CTBI 1.44f 3.1 15 53.00 41.80 31 47.05 -.1CmtyWest CWBC .20 1.7 18 12.97 10.25 0 11.90 +11.7CommVlt CVLT ... ... ... 72.65 48.35 372 69.20 +31.8Compugn CGEN ... ... ...dd 5.00 2.25 112 3.95 +58.0CmptrPr CPSI .40 1.5 51 34.65 25.15 146 27.45 -8.7CmpTask CTG .24 4.4 ... 9.62 4.90 43 5.41 +6.1CmstkH rs CHCI ... ... ... 6.58 1.20 15 2.67 +57.1Comtech CMTL .40 1.2 26 36.80 17.11 81 32.83 +48.4ConatusPh CNAT ... ... 26 7.95 3.22 1748 5.54 +19.9ConcertPh CNCE ... ... ...dd 30.71 12.33 83 13.75 -46.8Conformis n CFMS ... ... ...dd 4.17 .88 287 1.24 -47.9ConiferH n CNFR ... ... ...dd 7.20 5.00 41 5.65 -2.6Conmed CNMD .80 1.0 28 83.49 49.09 88 80.04 +57.0Conns CONN ... ... 34 42.65 21.65 357 36.05 +1.4ConnectOne CNOB .30 1.2 22 31.40 21.80 99 24.45 -5.0ConnWtrSv CTWS 1.25 1.8 43 69.80 48.86 50 68.60 +19.5ConsolCom CNSL 1.55 11.5 ... 20.72 10.31 549 13.46 +10.4ConsolWtr CWCO .34 2.4 42 15.35 11.20 45 14.30 +14.3ConstAlph n CNAC ... ... ... 10.15 9.55 10.09 +3.5ConstAl wt CNACW ... ... ... .30 .20 .25 +13.6ConstAlp un CNACU ... ... ... 11.50 8.22 10.75 +5.6ConstAl rt CNACR ... ... ... .95 .25 4 .45 +45.2ConstPh n CNST ... ... ... 12.21 6.40 159 7.83 -31.9ConstPrt n ROAD ... ... ... 14.06 10.31 151 12.42 +2.6ConsuPtf CPSS ... ... 5 4.86 3.18 44 3.92 -5.5ContraFect CFRX ... ... ... 2.93 .85 201 1.63 +61.4ContraV rs CTRV ... ... ... 6.60 .61 434 .63 -78.2Control4 CTRL ... ... 50 37.62 20.50 412 34.73 +16.7ConvrgOn n CVON .08 .8 ... 10.83 8.01 422 9.47 -5.1CoolHl rs AWSM ... ... ... 13.45 2.70 4662 10.50 +46.1Copart s CPRT ... ... 33 67.08 32.27 6318 56.13 +30.0CorbusPhm CRBP ... ... ...dd 9.96 4.50 17972 7.95 +12.0Corcept CORT ... ... 14 25.96 11.55 713 14.68 -18.7CoreMrk s CORE .40 1.2 37 38.16 17.10 330 33.83 +7.1Corium CORI ... ... ...dd 13.93 7.17 705 9.04 -5.9CorOnDem CSOD ... ... ...dd 58.56 33.57 396 56.94 +61.2CorrevPh g CORV ... ... ...dd 2.45 1.29 2.33 +50.3Corvel CRVL ... ... 33 61.20 46.45 29 59.60 +12.7CorvusPh n CRVS ... ... ...dd 17.64 7.42 233 9.42 -9.1Costco COST 2.28 1.0 34 245.16 154.11 1794 233.92 +25.7CountrP rs CPAH ... ... ...dd 7.30 1.92 8 2.06 -35.8CountyBcp ICBK .28 1.1 13 33.94 24.29 4 24.86 -16.5CoupaSft n COUP ... ... ...dd 84.53 30.15 1001 78.08 +150.1Covenant CVTI ... ... 34 35.19 24.77 105 30.32 +5.5CowenInc s COWN ... ... 43 18.25 11.63 515 15.85 +16.1Cowen27 n COWNZ 1.84 7.2 ... 26.24 24.76 7 25.49 -.8Cowen33 n COWNL 1.94 7.7 ... 25.49 24.87 25 25.15 +.9CrackerB CBRL 5.00 3.4 15 179.12 141.63 605 145.26 -8.6tCraftBrew BREW ... ... 29 21.00 16.70 139 16.95 -11.7Cray Inc CRAY ... ... 61 28.60 17.90 209 22.45 -7.2CreditAcc CACC ... ... 21 467.26 263.19 92 444.00 +37.3CSVixST rs VIIX ... ... ...q 23.85 10.84 94 11.27 -4.3CSSilvCC SLVO .50e 7.7 ...q 8.42 6.40 4 6.51 -17.6CSGoldCvC GLDI .47e 5.7 ...q 9.40 7.90 8 8.19 -9.3CSVS3xInSlv DSLV ... ... ...q 39.55 20.93 112 36.54 +54.8CSVS3xInG DGLD ... ... ...q 60.61 37.83 42 55.78 +27.9CS VS3xGld UGLD ... ... ...q 12.69 7.57 414 8.20 -26.4CSVIVxMT ZIV ... ... ...q 94.42 60.60 32 80.34 -9.4CrS Crd n USOI 2.46e 8.4 ... 33.00 23.45 0 29.38 +10.2CS VSSilv USLV ... ... ...q 13.16 5.65 2753 6.12 -47.3Cree Inc CREE ... ... ...dd 51.78 24.45 1256 41.24 +11.0Cresud CRESY .45e 3.0 ... 23.69 12.47 305 14.96 -32.3Crinetic n CRNX ... ... ... 42.00 19.23 88 30.56 +24.7Criteo SA CRTO ... ... 19 47.57 21.00 664 24.57 -5.6Crocs CROX ... ... ...dd 22.07 8.64 1038 21.57 +70.6CronosGp n CRON ... ... ... 15.30 5.12 54498 13.75 +80.4CrssCtryHl CCRN ... ... 16 14.65 7.41 140 8.86 -30.6CrownCfts CRWS .32 5.4 18 7.54 5.20 7 5.90 -8.5CryoPrt wt CYRXW ... ... ... 6.77 2.94 5.17 -5.2CryoPort rs CYRX ... ... ...dd 16.88 6.02 203 12.39 +44.2Ctrip.com s CTRP ... ... 18 56.46 35.95 7939 39.48 -10.5CueBioph n CUE ... ... ... 17.99 7.57 100 9.19 -21.0CumbldPh CPIX ... ... ...dd 7.96 5.50 2 5.56 -24.5Curis rs CRIS ... ... ... 9.30 1.36 124 1.62 -53.7tCutera CUTR ... ... 31 56.05 30.15 129 30.60 -32.5Cyanotch h CYAN ... ... ...dd 5.78 3.21 0 3.45 -11.7CybrOpt CYBE ... ... ...cc 22.30 11.35 41 20.05 +33.7CyberArk CYBR ... ... 83 78.36 40.62 431 72.23 +74.5Cyclacel pf CYCCP .60 10.7 ... 8.75 5.40 0 5.60 -24.3Cyclacel rs CYCC .15p ... ...dd 2.27 1.28 29 1.38 -20.7CymaBay CBAY ... ... ...dd 15.59 6.81 371 12.07 +31.2CypSemi CY .44 2.7 27 18.87 14.05 4963 16.09 +5.6Cyren Ltd CYRN ... ... ...dd 3.15 1.63 38 3.05 +22.0CyrusOne CONE 1.84 2.7 ...cc 69.01 43.49 732 67.73 +13.8CytRx rs CYTR ... ... ... 2.95 1.00 116 1.06 -37.3Cytokinetic CYTK ... ... ...dd 15.95 6.21 287 8.15 CytomX n CTMX ... ... ...dd 35.00 17.02 250 18.84 -10.8Cytori wt CYTXW ... ... ... .06 .01 .04 +218.2CytoriTh rs CYTX ... ... ... 8.70 .32 389 .45 -85.2Cytosorbnt CTSO ... ... ... 14.95 5.35 120 13.20 +103.1D -:DBV Tech DBVT ... ... ... 50.57 16.65 73 24.16 -1.8DFB Hlt n DFBH ... ... ... 9.80 9.60 4 9.72 +.2DFB Hlt un DFBHU ... ... ... 10.30 10.00 10.10 +1.0DHX Mda n DHXM .08 ... 29 5.95 2.49 2.60 -26.8DLH Hldgs DLHC ... ... 60 6.83 5.00 42 6.00 -2.6DMC Globl BOOM .08 .2 ...dd 51.05 14.35 39 38.45 +53.5DNB Fncl DNBF .28 .8 16 37.15 30.40 3 35.90 +6.5DSP Gp DSPG ... ... ...cc 13.95 11.30 97 11.70 -6.4DXP Ent DXPE ... ... 30 49.50 24.89 66 41.57 +40.6DailyJourn DJCO ... ... ...cc 250.95 213.85 1 235.50 +2.3Daktronics DAKT .28 3.5 34 10.86 7.38 126 7.93 -13.1DareBio rs DARE ... ... ... 3.59 .74 147 1.02 -53.1DarioHlth DRIO ... ... ... 3.64 .89 67 .98 -38.8DarioHl wt DRIOW ... ... ... .65 .12 .30 +33.2DasanZ rs DZSI ... ... ...dd 11.75 6.04 29 11.55 +24.7Daseke n DSKE ... ... ... 14.52 8.04 258 8.67 -39.3Daseke wt DSKEW ... ... ... 2.08 1.14 1.90 -6.9Data IO DAIO ... ... 15 16.49 4.88 29 5.25 -56.4Datawatch DWCH ... ... ...dd 14.20 7.70 35 11.85 +24.7DaveBuster PLAY .60p .9 21 64.69 37.85 774 64.20 +16.4DavidsT g n DTEA ... ... ...dd 5.30 2.25 1804 3.35 -14.1DavSelFn n DFNL ... ... ... 25.62 22.02 12 25.50 +6.5sDavSelEq n DUSA ... ... ... 25.81 21.41 2 25.77 +10.2DavSelW n DWLD ... ... ... 28.88 24.00 38 25.88 -1.4DawsonGeo DWSN .05p ... ...dd 8.40 3.88 53 5.97 +26.1Deciphera n DCPH ... ... ... 45.61 15.15 178 39.31 +73.4DelFriscos DFRG ... ... ...dd 18.85 7.75 227 8.70 -43.0DelTaco TACO ... ... 10 15.99 10.00 204 12.05 -.6DelTaco wt TACOW ... ... ... 5.60 2.64 3.81 +29.1DelmarPh n DMPI ... ... ... 2.29 .33 174 .78 -28.8DeltaTch h DELT ... ... ... 4.70 .68 26 .90 -15.5DenaliTh n DNLI ... ... ... 25.79 12.32 834 20.88 +33.5Dennys DENN ... ... 25 17.75 11.78 426 14.02 +5.9Dentsply XRAY .35 .9 ...dd 68.98 37.46 3278 38.64 -41.3Dermira DERM ... ... ...dd 31.42 6.98 171 10.92 -60.7DescSys DSGX ... ... 98 35.87 24.85 85 34.45 +21.3DestMatrn DEST .80 20.2 ...dd 6.84 1.40 82 3.97 +33.7Dest XL DXLG ... ... ...dd 3.05 1.45 101 2.45 +11.4Deswell DSWL .28 8.0 ...dd 3.64 2.32 14 3.51 +28.9tDetermine DTRM ... ... ...dd 2.43 .72 89 .73 -59.4DexCom DXCM ... ... ...dd 148.56 42.62 929 139.41 +142.9DiamHill DHIL 7.00e ... 12 219.90 161.10 11 166.55 -19.4DiambkEn FANG .50 .4 22 138.25 93.24 1917 126.72 +.4DianaCnt rs DCIX ... ... ...dd 28.48 1.01 852 1.14 -71.9DicernaPh DRNA ... ... ...dd 17.98 3.78 312 16.80 +86.0DifferBr rs DFBG ... ... ...dd 6.89 .70 31 3.90 +310.5DiffusP hn DFFN ... ... ...dd 2.97 .31 122 .44 -63.1DigiIntl DGII ... ... 48 14.70 9.21 37 13.40 +40.3Digimarc DMRC ... ... ...dd 39.95 22.85 103 31.95 -11.6Digirad DRAD .22 14.9 ...dd 3.50 1.25 99 1.48 -42.7DigitalAlly DGLY ... ... ...dd 4.95 1.70 265 3.95 +49.1DigitlTurb APPS ... ... ...dd 2.59 1.12 188 1.26 -29.6DimeCBc DCOM .56 3.1 17 22.65 17.10 110 18.10 -13.6Diodes DIOD ... ... 29 39.31 26.09 292 33.93 +18.3DiscIncA DISCA ... ... 16 32.65 15.99 3312 32.26 +44.1DiscIncB DISCB ... ... 16 48.85 19.25 31.65 +27.6 Nasdaq Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 10 www.sunnewspapers.net The Sun/Friday, September 21, 2018

PAGE 59

DiscIncC DISCK ... ... 15 29.96 14.99 1645 29.62 +39.9DishNetw h DISH ... ... 13 54.77 28.80 2291 36.62 -23.3Diversicre DVCR .22 3.3 18 12.25 5.25 5 6.69 -33.2DivrsRst h SAUC ... ... 2 2.34 .85 37 1.37 -14.4DixieGrp DXYN ... ... ...dd 4.30 1.40 27 2.00 -48.1DocuSign n DOCU ... ... ... 68.35 37.00 1517 52.23 +31.5DgssInt A n DOGZ ... ... ... 6.40 2.50 3 2.82 -52.2DollarTree DLTR ... ... 12 116.65 79.17 5953 86.22 -19.7DolphEnt hn DLPN ... ... ... 5.77 2.04 3 2.56 -28.9DolphE wt h DLPNW ... ... ... .80 .36 .41 -25.5Domo B n DOMO ... ... ... 28.86 15.79 412 21.52 -21.2DonegalA DGICA .57 4.0 25 18.25 13.28 16 14.20 -17.9DonegalB DGICB .50 3.7 27 15.91 11.52 2 13.55 -11.0DorchMin DMLP 1.63e 8.7 15 20.93 14.30 44 18.80 +23.7Dorman DORM ... ... 26 83.42 56.36 117 80.37 +31.5DovaPh n DOVA ... ... ... 37.00 20.65 106 24.63 -14.5DragVic n LYL ... ... ... 14.99 1.41 16 1.49 -65.8DrprOkw n DOTA ... ... ... 10.15 9.71 11 10.10 +3.3DrprOk wt DOTAW ... ... ... .90 .41 .90 +34.3DrprOk rt DOTAR ... ... ... .65 .30 85 .45 -10.0DrpOkwd un DOTAU ... ... ... 13.50 10.12 11.10 +5.4DropCar rs DCAR ... ... ... 13.52 .53 43 .58 -85.8Dropbox n DBX ... ... ... 43.50 24.78 6458 26.50 -7.0DryShips s DRYS .14e ... 1 6.90 2.20 1409 5.21 +47.6DuluthH n DLTH ... ... 41 35.67 15.13 148 30.47 +70.7Dunkin DNKN 1.39 1.9 31 77.13 52.07 461 74.13 +15.0DurectCp DRRX ... ... ...dd 2.55 .75 301 1.10 +19.3Dynasil DYSL ... ... 8 2.06 1.13 15 1.33 +12.7Dynatronic DYNT ... ... ...dd 3.60 2.10 13 3.15 +9.2DynavaxT DVAX ... ... ...dd 24.45 11.35 493 12.20 -34.8E -:E-Trade ETFC ... ... 20 66.46 41.37 5519 56.22 +13.4eBay s EBAY ... ... 16 46.99 32.86 15877 34.24 -9.3eBay56 n EBAYL 1.50 5.7 ... 27.35 25.00 30 26.20 -2.7EDAP TMS EDAP ... ... ... 4.25 2.07 49 2.83 -1.4eHealth EHTH ... ... ...dd 32.96 13.61 119 27.35 +57.5tEMC Inc s EMCI .88 3.6 18 32.19 24.51 23 24.73 -13.8ENDRA n NDRA ... ... ... 5.88 1.55 137 3.25 -33.1ENDRA wt NDRAW ... ... ... 2.00 .36 1.30 +4.0ENGlobal ENG ... ... 4 1.47 .73 6 1.03 +18.4ESSA Bcp ESSA .36 2.2 24 16.80 14.16 8 16.06 +2.5EtfLonCanc CNCR ... ... ... 32.32 23.13 15 24.96 +5.0EtfAlpSmC SMCP ... ... ...q 27.84 23.23 1 26.87 +3.0EtfValidea VALX ... ... ...q 30.43 27.62 1 29.73 +2.5IsectPsGr ef PMPT ... ... ... 28.26 25.08 1 27.69 +1.7EVO Pay n EVOP ... ... ... 27.87 19.00 657 25.34 +33.2EXFO g EXFO ... ... ...dd 4.70 3.17 13 3.95 -9.2seXp Wrld n EXPI ... ... ...dd 19.00 10.89 437 19.06 +23.8EagleBncp EGBN ... ... 14 69.80 46.20 221 53.30 -7.9EagBcMT EBMT .36 1.9 16 21.95 16.85 3 18.60 -11.2EagleBkS rs EGLE ... ... ...dd 6.14 4.18 478 5.78 +29.0EaglFnB n EFBI .96f 6.0 ... 19.50 15.50 15.98 -1.2EaglePhm EGRX ... ... 36 85.66 48.84 158 69.01 +29.2EstWstBcp EWBC .92f 1.5 17 73.98 55.58 993 63.40 +4.2EastrAcq n EACQ ... ... ...cc 11.25 9.45 10.35 +2.5EastAc wt h EACQW ... ... ... .97 .59 .73 +22.7Easterl un h EACQU ... ... ... 11.45 9.41 11.40 +6.2EasternCo EML .44 1.5 40 31.00 24.00 5 29.20 +11.7EastDist wt EASTW ... ... ... .90 .33 .54 -16.9EastsDist n EAST ... ... ... 9.25 3.53 86 7.85 +94.8EV StkNx s EVSTC ... ... ... 100.02 49.99 100.02 +100.0EV GlInBu s EVGBC ... ... ... 100.02 49.99 100.02 +100.1EV 5-15Mu s EVLMC ... ... ... 100.04 49.97 100.04 +100.2EV DivCrd s OKDCC ... ... ... 100.10 50.00 99.99 +99.8Ebix Inc s EBIX .30 .4 24 89.10 57.05 271 79.80 +.7EchoGLog ECHO ... ... 86 36.75 16.70 669 36.05 +28.8EchoStar SATS ... ... 11 62.29 43.33 354 47.77 -20.3Eco-Stim h ESES ... ... ...dd 1.62 .32 24 .40 -68.1EcologyEn EEI .40 3.0 ...dd 14.45 10.25 10 13.50 +28.6EdgeTher h EDGE ... ... ...dd 17.77 .70 103 .73 -92.3Edgewater EDGW ... ... ...dd 7.30 4.25 75 5.14 -17.6EdisonNat EDNT ... ... ... 11.63 4.56 37 7.47 +27.3EditasM n EDIT ... ... ...dd 45.02 19.06 675 32.57 +6.0EducDev s EDUC .20 1.7 39 14.35 4.63 20 11.55 +21.9eGain EGAN ... ... ...dd 19.05 2.40 346 7.75 +47.6tEidosThr n EIDX ... ... ...dd 24.75 11.35 158 11.07 -52.1EigerBio rs EIGR ... ... ...dd 18.00 7.46 42 11.85 -15.1EksoBio n EKSO ... ... ...dd 4.77 1.02 278 2.08 -2.3ElPolLoc h LOCO ... ... ...cc 14.40 9.05 160 12.95 +30.8ElbitIm rs EMITF ... ... ... 3.23 1.90 1 2.25 -20.8ElbitSys ESLT 1.76 1.3 22 153.13 111.01 26 134.91 +1.2EldorRsts ERI ... ... 63 50.00 23.95 688 48.45 +46.2ElectSci ESIO ... ... 8 27.72 12.52 613 18.33 -14.5ElectroSen ELSE ... ... 32 5.24 3.32 1 3.78 -6.6electCore n ECOR ... ... ... 20.25 12.85 102 13.74 -30.8ElecVeh n SOLO ... ... ... 4.15 2.27 47 2.42 +.8ElectArts EA ... ... 25 151.26 99.63 3490 113.47 +8.0EFII lf EFII ... ... ... 43.89 25.28 398 34.67 +17.4ElmiraSB ESBK .92b 4.5 17 21.00 18.00 4 20.50 +5.3EloxxPh n ELOX ... ... ... 24.60 10.65 187 15.30 +34.2EltekLtd rs ELTK ... ... ... 8.95 2.65 0 3.68 -9.8EmclaireF EMCF 1.12 3.1 18 38.70 26.75 4 36.00 +18.6Emcore EMKR 1.50e ... 17 8.90 4.40 64 4.50 -30.2EmmisC rs EMMS ... ... 1 5.84 2.83 8 5.50 +56.3EmpirRst rs NYNY ... ... ...dd 30.98 8.50 4 9.63 -64.4EnantaPh ENTA ... ... 31 127.77 42.49 283 97.68 +66.5EncoreCap ECPG ... ... 10 52.00 35.15 249 38.55 -8.4EncorW WIRE .08 .2 16 58.70 41.00 133 50.15 +3.1Endo Intl ENDP ... ... 9 17.46 5.27 3510 16.35 +111.0Endocyte ECYT ... ... ...dd 20.85 1.36 723 17.63 +311.9tEndologix ELGX ... ... ...dd 6.72 1.67 752 1.77 -66.9EndurIntl EIGI ... ... ...dd 10.95 6.95 258 9.15 +8.9Energous WATT ... ... ...dd 33.50 6.91 338 11.03 -43.3EngyFocus EFOI ... ... ...dd 3.46 1.78 11 2.26 -7.8EnrgyRec ERII ... ... ...cc 11.30 6.17 144 9.05 +3.4EnrgXXi hn EGC ... ... ...dd 11.21 3.41 3682 6.18 +7.7Enphase ENPH ... ... ...dd 7.60 1.24 2109 4.42 +83.4EnsignGp s ENSG .18 .5 26 40.09 19.94 101 36.23 +63.2EnstarGp ESGR ... ... 30 237.30 183.85 54 215.20 +7.2EntegraFn ENFC ... ... 20 30.70 23.55 4 26.50 -9.4Entegris ENTG .28 .9 26 39.55 27.10 1272 29.60 -2.8EnteraBi n ENTX ... ... ... 7.60 4.11 2 5.25 -16.4EntBcpMA EBTC .58 1.7 18 44.14 30.36 7 34.77 +2.1EntFinSv EFSC .48f .9 17 58.15 39.25 73 54.35 +20.4Epizyme EPZM ... ... ...dd 21.40 8.61 375 10.45 -16.7ePlus s PLUS ... ... 25 107.25 67.65 44 95.95 +27.6Equinix EQIX 9.12 2.0 ...cc 495.35 370.79 344 445.01 -1.8EqtyBcsh n EQBK ... ... ... 44.30 32.93 59 40.66 +14.8sEricsson ERIC .13e 1.5 ...dd 8.79 5.52 3761 8.74 +30.8sErieInd ERIE 3.36 2.6 32 129.99 106.63 30 129.55 +6.3ErytechP n ERYP ... ... ... 30.56 9.64 0 9.79 -55.5Escalade ESCA .50 4.0 13 15.25 11.65 17 12.45 +1.2Esperion ESPR ... ... ...dd 82.68 33.06 332 45.75 -30.5EsqFnHld n ESQ ... ... ... 29.45 14.70 28 25.50 +29.2EssaPh gs EPIX ... ... ... 9.80 2.00 9 3.00 -31.5Essendant ESND .56 4.4 ...dd 17.08 7.20 199 12.78 +37.9tEstLab n ESTA ... ... ... 30.71 23.55 23 23.65 -4.4EstreAm n ESTR ... ... ... 13.38 5.61 1 6.50 -24.8EstreAm wt ESTRW ... ... ... 1.03 .60 .71 -5.3Etsy n ETSY ... ... 72 53.25 15.27 2876 48.75 +138.4EuroTech CLWT ... ... ... 8.45 2.00 12 3.75 +13.3Euronet EEFT ... ... 24 104.16 70.67 428 103.22 +22.5tEuroseas rs ESEA ... ... ... 2.73 1.42 84 1.49 -12.5EveloBio n EVLO ... ... ...dd 16.75 11.10 36 13.49 -17.0Ever-Glory EVK ... ... 6 4.50 1.96 0 3.15 +34.0EverQuo n EVER ... ... ...dd 22.09 12.01 129 15.85 -12.0Everbrdg n EVBG ... ... ...dd 63.00 23.40 331 57.88 +94.8EvrspnTc n MRAM ... ... ...dd 19.25 6.40 127 7.43 -.9EvineLive EVLV ... ... ... 1.74 .76 398 1.15 -17.9EvofemBio EVFM ... ... ...dd 12.56 .36 70 3.87 +98.5Evogene EVGN ... ... ...dd 4.75 2.59 2 3.09 +.7EvokePhm EVOK ... ... ...dd 4.09 1.85 75 3.16 +39.8Evolus n EOLS ... ... ...dd 39.50 6.75 271 19.01 +65.3EvolvgSys EVOL .44 19.6 6 5.85 2.05 3 2.25 -52.1ExOne XONE ... ... ...dd 12.50 6.16 92 9.54 +13.6ExactSci h EXAS ... ... ...dd 80.35 37.36 875 74.99 +42.7ExelaTch n XELA ... ... ...dd 7.34 4.15 338 7.28 +41.4Exelixis EXEL ... ... 21 32.50 15.81 2753 16.89 -44.4sExlSvcHld EXLS ... ... 54 66.06 52.52 102 66.10 +9.5Expedia h EXPE 1.28f 1.0 61 154.24 98.52 1585 134.43 +12.2ExpdIntl EXPD .90f 1.2 24 78.16 56.45 780 73.67 +13.9Exponent s EXPO .52 1.0 41 54.58 34.80 135 52.25 +47.0ExpScripts ESRX ... ... 12 96.45 55.80 5352 95.04 +27.3ExtendStay STAY .88f 4.4 41 22.44 16.27 2259 19.83 +4.4ExtrOilGs n XOG ... ... ...cc 17.42 10.04 2228 10.90 -23.8ExtrmNet EXTR ... ... ...dd 15.55 5.25 766 5.93 -52.6EyePtPh EYPT ... ... ...dd 2.88 .93 788 2.50 +131.5EyegatePh EYEG ... ... ... 1.38 .29 204 .35 -67.0Eyegate wt EYEGW ... ... ... .21 .06 .18 +20.0Eyenovia n EYEN ... ... ...dd 10.74 4.21 16 4.70 -52.6Ezcorp EZPW ... ... 15 15.10 9.00 382 10.95 -10.2F -:sF5 Netwks FFIV ... ... 26 195.32 114.63 453 194.85 +48.5FAT Br n FAT .48 5.6 ...cc 13.99 5.54 3 8.59 -3.7FFBW n FFBW ... ... ... 12.50 10.30 0 11.62 +5.4FLIR Sys FLIR .64 1.0 37 63.88 38.67 516 61.61 +32.2FNCB Bc n FNCB .16 1.4 ... 12.00 7.97 53 11.40 +23.2FRP Hldgs FRPH ... ... 21 67.70 41.90 17 63.90 +44.4FS Bncp FSBW .56f 1.0 12 66.40 47.84 18 54.27 -.5FSB Bcp n FSBC ... ... ... 18.50 15.25 17.54 +3.2FTD Cos FTD ... ... ...dd 13.72 2.59 194 2.99 -58.4FVCBkcp n FVCB ... ... ... 20.30 19.80 5 20.00 Facebook FB ... ... 31 218.62 149.02 18812 166.02 -5.9FalcMinrl FLMN ... ... ...cc 11.70 9.47 1082 11.25 +17.2FalcMin wt OSPRW ... ... ... .95 .54 .79 +12.9FDaves DAVE ... ... ...dd 9.65 3.45 32 6.45 -1.5Fanhua FANH .90e 3.2 47 38.24 10.20 369 27.89 +29.0FarmerBrs FARM ... ... ... 35.05 23.60 39 27.95 -13.1FarmMer s FMAO .56f 1.3 27 49.99 32.89 8 41.70 +2.2FarmersNB FMNB .32f 2.1 18 16.90 12.80 37 15.30 +3.7FaroTech FARO ... ... ...dd 70.20 36.20 63 64.65 +37.6Fastenal FAST 1.60f 2.7 26 61.14 42.51 1421 58.71 +7.4sFateThera FATE ... ... ...dd 14.45 3.50 1045 14.03 +129.6Fauquier FBSS .48 2.0 47 25.83 17.68 1 24.10 +10.0FedNatHld FNHC .32 1.3 22 26.76 12.84 24 25.08 +51.4FedlStAc n FSAC ... ... ...dd 11.00 9.65 600 10.12 +4.2FedlStA wt FSACW ... ... ... 1.25 .95 1.10 -4.3FedlStA un FSACU ... ... ...dd 11.10 9.53 10.90 +6.3FenncPhr n FENC ... ... ... 14.99 7.55 89 8.17 -18.5Ferrogl n GSM .24 2.9 17 17.61 6.75 896 8.32 -48.6Fibrocll rs FCSC ... ... ... 18.92 1.75 72 2.21 -30.9FibroGen FGEN ... ... ...dd 68.55 40.74 402 59.00 +24.5sFidD&D n FDBC .96 1.3 ... 74.50 33.09 31 74.27 +79.8FidNasdIdx ONEQ 2.29e .7 ...q 319.34 249.16 21 315.21 +16.3FidelSo LION .48 1.9 16 27.05 20.28 55 25.22 +15.7FidusInvst FDUS 1.56a 10.5 9q 16.94 12.63 93 14.83 -2.3FidsInv23 n FDUSL 1.47 5.7 ... 28.00 24.85 0 25.75 +3.0FiestaRst FRGI ... ... ...dd 30.88 15.66 359 25.85 +36.1FifthThird FITB .72 2.4 8 34.67 26.55 5605 29.79 -1.8FifthT pf FITBI 1.66 5.9 ... 30.54 27.00 12 27.98 -1.851job JOBS ... ... ...dd 114.63 56.22 293 71.36 +17.3FnclInst FISI .96 3.0 16 34.35 26.85 44 32.40 +4.2Finisar FNSR ... ... ...dd 25.41 14.25 2839 19.16 -5.8FinjanH FNJN ... ... 3 5.07 1.66 453 4.53 +109.7FireEye FEYE ... ... ...dd 19.36 13.40 4015 16.59 +16.8FstBcpME FNLC 1.16f 4.0 16 32.33 25.84 8 29.04 +6.6FtBcpNC FBNC .40 1.0 24 43.14 31.39 102 40.57 +14.9FstBcMiss FBMS .20 .5 26 43.53 27.99 10 40.75 +19.2FstBkNJ FRBA .12 .9 23 15.00 11.15 13 13.65 -1.4FstBusey rs BUSE .80 2.6 20 33.25 28.34 258 31.18 +4.1FBusnFn s FBIZ .56 2.4 16 26.95 20.76 14 22.93 +3.7FrstCap FCAP .92 2.4 19 43.02 33.55 1 38.08 +3.6FtChoBc n FCBP ... ... ... 33.50 23.47 27 27.28 -1.7FCtzBA FCNCA 1.40 .3 23 488.44 341.50 26 465.50 +15.5FCmtyBsh FCBC .84f 2.4 20 36.09 25.85 19 34.42 +19.8FCmtyCp FCCO .40 1.6 20 26.25 20.05 12 25.50 +12.8FtConnBcp FBNK .68 2.2 21 32.40 23.85 145 30.90 +18.21stCnstBn FCCY .24 1.2 16 27.00 16.15 9 20.75 +13.4FstDeF s FDEF .68 2.2 12 35.00 24.38 25 31.56 +21.5FFnclOH FFBC .80f 2.6 16 33.70 24.60 307 30.55 +15.9FstFnB wt FFBCW ... ... ... 18.00 14.00 18.00 +12.7FstFnBksh FFIN .84f 1.4 30 61.86 40.63 152 61.60 +36.7FstFnIN THFF 1.02 2.0 18 53.05 40.75 15 51.10 +12.7FstFnNwst FFNW .32 1.9 19 21.82 13.13 13 17.22 +11.0FstFound s FFWM ... ... 20 20.43 14.95 613 16.67 -10.1FstGtyBc n FGBI .64b 2.5 ... 29.50 22.86 4 25.24 +1.0FsHawaii n FHB .96 3.4 ... 32.36 26.92 1611 28.53 -2.2 FIntntBcp INBK .24 .8 13 42.40 29.05 44 31.70 -16.9FIntBc26 n INBKL 1.50 5.9 ... 26.74 24.75 2 25.59 -3.5FstIntBc A FIBK 1.12 2.4 21 47.05 35.45 223 46.45 +16.0FstMerch FRME .88 1.8 21 50.44 37.60 197 48.62 +15.6FstMidIll FMBH .68a 1.7 18 42.46 30.01 20 41.17 +6.8FMidBc FMBI .44 1.6 22 27.70 21.96 342 27.29 +13.7FstNwBc n FNWB ... ... 43 18.35 15.05 10 15.31 -6.1FstSavFin FSFG .60 .9 17 80.01 53.05 1 69.13 +21.2FstSolar FSLR ... ... 31 81.72 45.26 1237 50.29 -25.51stSource SRCE 1.00f 1.8 19 59.33 45.96 35 54.82 +10.9FTNDXTc QTEC .58e .7 ...q 83.42 65.76 118 79.50 +10.5FtTr AbsRet FAAR .84e ... ... 34.79 27.00 4 28.67 -2.3FT RisDv n SDVY .11e .5 ... 22.04 19.62 0 21.79 +3.7FT AsiaPc FPA 1.01e 3.2 ...q 38.10 30.24 1 31.59 -11.5FT Europe FEP .65e 1.7 ...q 42.49 36.89 161 39.11 +.1FT LatAm FLN 2.01e 10.9 ...q 23.27 17.33 4 18.39 -9.9FT Brazil FBZ 1.62e 14.5 ...q 18.24 10.42 2 11.14 -28.2FT China FCA .68e 2.5 ...q 34.79 25.86 0 27.35 -7.9FT Japan FJP .77e 1.4 ...q 63.38 53.16 12 56.84 -5.1FT SKorea FKO .59e 2.3 ...q 32.08 24.33 0 25.38 -14.1FT DevMkt FDT .96e 1.6 ...q 67.22 56.79 64 59.84 -4.1FT EmMkt FEM .64e 2.6 ...q 31.32 23.75 93 25.00 -10.4FT Germny FGM 1.04e 2.2 ...q 55.51 45.17 9 47.99 -6.3FT Canada FCAN .29e 1.1 ...q 27.35 24.15 4 25.36 -4.4FT UK FKU 1.57e 4.0 ...q 43.39 37.14 0 38.79 -2.7FT Switzld FSZ .78e 1.5 ...q 56.74 49.30 2 52.04 -1.3FT HKong FHK 2.82e 7.8 ...q 46.25 34.74 0 36.34 -14.4FT IndNif50 FTW 1.47e 3.8 ...q 39.68 34.92 39.03 +8.8FT EmMSC FEMS 1.65e 4.6 ...q 47.47 34.83 88 35.98 -17.0FTDvMkSC FDTS .97e 2.3 ...q 48.51 39.70 1 41.37 -6.8FT EurzAlp FEUZ .50e 1.2 ...q 48.43 40.35 15 43.18 -1.6FstT BICK BICK .34e 1.3 ...q 33.60 25.48 14 26.44 -12.4FtTrInOp n FCEF .36 1.6 ... 23.93 20.04 4 22.20 +.8FtTrMun n MCEF ... ... ... 19.36 17.57 3 17.59 -6.2tFtTrOpp n FIXD 1.52 3.1 ... 52.92 48.74 28 48.83 -3.8FTNsdGrid GRID .19e .4 ...q 53.73 47.88 4 49.85 -2.2FTMltAInc MDIV 1.20e 6.4 ...q 19.45 17.60 60 18.63 -2.0sFTNsqTDv TDIV .86e 2.2 ...q 38.48 31.85 34 38.43 +9.2FTLwDOpp LMBS 1.41 2.8 ...q 52.14 50.91 169 50.95 -1.3FT BuyInc FTHI .96 4.1 ...q 24.00 21.53 10 23.33 +.1FT StratInc FDIV 2.34 4.7 ... 52.20 46.89 22 49.35 -3.5FT HdgBuy FTLB .66 2.9 ...q 23.65 21.34 2 22.94 -.5FTEnhSht FTSM 1.11 1.9 ...q 60.10 59.92 503 59.99 FT RisDiv RDVY .40e 1.3 ...q 32.00 27.32 113 31.75 +6.3FT SSICv FCVT .48a 1.6 ...q 32.38 27.52 19 30.82 +7.6FT DWF5 FV .18e .6 ...q 31.80 25.59 106 31.33 +13.6FT SPIntDv FID .86e 4.9 ...q 19.83 16.66 10 17.53 -5.9sFT AmIndR AIRR .08e .3 ...q 28.40 22.55 145 28.46 +3.8FT AI Rob n ROBT .07p ... ... 32.86 28.50 28 32.65 +13.6FT US Eq RNDV .35e 1.5 ... 23.04 20.18 5 22.77 +5.0FT SmCap RNSC .22e .9 ... 23.70 20.00 0 23.20 +7.8FT MdCap RNMC .19e ... ... 23.12 20.07 1 22.83 +5.2sFT LgCap RNLC .18e ... ... 23.12 20.17 3 23.14 +6.2FT EM Sl n RNEM 1.25e ... ... 59.26 51.56 53.93 -1.0FT DevInt RNDM .45e ... ... 55.12 47.48 1 51.00 -2.3FTNsTrn ef FTXR .33e 1.3 ... 27.65 23.56 25.91 -.1FT QualInc QINC .60e 2.3 ...q 26.90 23.81 25.67 +.7FTNsSem ef FTXL .14e .4 ... 36.21 26.95 13 31.23 +3.1FsTrNsRt ef FTXD .82e 3.3 ... 25.05 19.37 2 24.49 +14.2FTNasPh ef FTXH .51e 2.2 ... 23.94 19.28 2 23.45 +9.6FTNsOil ef FTXN .37e 1.5 ... 25.88 18.29 9 24.27 +14.9FTNaFood ef FTXG .32e 1.6 ... 21.28 19.11 0 19.72 -5.1FTNsBk ef FTXO .40e 1.4 ... 32.44 25.94 483 29.46 +.3FTDorW n FVC .17e .6 ... 29.78 23.84 50 29.22 +13.8FT DWInt IFV .32e 1.6 ...q 24.24 19.40 121 20.63 -7.3FTEMCur FEMB 2.68e 7.3 ...q 45.95 35.44 16 36.58 -13.2FT MunHI n FMHI 1.68 3.3 ... 53.47 49.45 2 50.17 -.6FT RivAsia RFAP 1.14e 2.0 ... 64.93 53.81 4 57.02 -5.9FT RivDev RFDI 1.09e 1.7 ... 68.99 59.21 26 62.31 -2.8FT RvfrDyE RFEM 1.12e 1.8 ... 79.04 60.03 8 62.71 -11.0FT RivEur RFEU .95e 1.5 ... 70.58 60.79 7 64.16 -1.8FT CA Mun FCAL 1.50 3.0 ... 53.00 48.91 49.85 -3.4sFTCapStrn FTCS .59e 1.1 ...q 55.52 46.85 127 55.70 +9.2sFTN100ExT QQXT .14e .3 ...q 53.19 45.69 3 53.19 +9.4FsTrGrEn QCLN .08e .4 ...q 21.73 18.21 14 20.49 +.9sFTrTUSAlp TUSA .24e .7 ...q 36.42 30.37 2 36.45 +10.1sFstTrDrcy ef DWPP .27e .9 ... 30.68 26.71 5 30.72 +6.8FTCloudC SKYY .13e .2 ...q 57.02 41.02 237 56.30 +22.7FTNdqAuto CARZ .88e 2.3 ...q 45.00 34.87 4 37.49 -11.2FT GblAg rs FTAG .38e 1.4 ...q 29.98 25.17 2 26.91 -4.4FT GblNRs FTRI .45e 3.6 ...q 13.25 11.66 1 12.63 +2.0FT Cybersc CIBR .03e .1 ...q 28.92 21.41 135 28.12 +21.6FTIntlIPO FPXI .28e .8 ...q 39.87 33.25 1 34.86 -1.5FTSenLoan FTSL 1.83 3.8 ...q 48.38 47.69 124 47.98 -.1FTTactHY HYLS 2.64 5.5 ...q 49.30 47.05 66 47.72 -1.8FT GlbCmd FTGC .26e ... ...q 21.88 19.14 460 19.59 -5.4FT MgdMu FMB 1.35 2.6 ...q 53.82 52.06 42 52.30 -2.3FTNDXEq QQEW .27e .4 ...q 64.33 54.56 18 63.73 +10.0FT NsdABA QABA .75e 1.3 ...q 58.63 49.01 72 56.04 +6.9FTSmartph FONE .86e 1.7 ...q 55.89 47.90 1 49.59 -5.0FstUSBcsh FUSB .08 .7 33 14.38 10.52 2 11.05 -13.7FstUtdCp FUNC .36 1.9 17 24.32 15.10 6 18.50 +6.3First LI s FLIC .60 2.8 9 33.50 21.35 88 21.70 -23.9sFsthdTech SVVC ... ... ...q 15.90 7.57 98 16.34 +82.4FstSvc n FSV .54 .6 46 90.21 62.90 11 85.14 +21.8Fiserv s FISV ... ... 38 81.87 60.19 1784 80.12 +22.2FiveBelow FIVE ... ... ...cc 136.13 48.73 820 126.56 +90.8FivePrime FPRX ... ... ...dd 48.87 12.52 227 14.12 -35.6tFiveStar FVE ... ... ...dd 1.80 .78 437 .78 -48.0Five9 FIVN ... ... ...dd 49.50 21.20 1006 44.52 +78.9Flex Ltd FLEX ... ... 14 19.71 12.78 1909 13.38 -25.6tFlexPhm n FLKS ... ... ...dd 8.98 .41 660 .42 -87.9FlxGlbImp ESGG ... ... ... 101.95 89.20 1 99.97 +5.3FlxUS Imp ESG ... ... ... 69.10 58.51 0 68.87 +8.3FlxRAstAlo ASET ... ... ... 29.37 26.74 0 28.35 -1.4sFlxUSQLgC QLC ... ... ...q 36.07 30.36 7 36.15 +8.4FlxUSLgCp LKOR .41e ... ...q 55.13 49.28 0 49.90 -8.9FlxUSCpBd SKOR 1.24 2.5 ... 51.61 48.59 3 48.93 -3.9tFlxDisDur MBSD .62e 2.7 ...q 24.04 22.86 3 22.85 -3.1FlexSh n FPAY ... ... ... 5.59 1.61 154 1.88 -50.5tFlexionTh FLXN ... ... ... 32.25 19.06 659 18.87 -24.6tFlexstl FLXS .88 2.8 ... 53.00 31.83 41 31.45 -32.8Fluent Inc FLNT ... ... ... 6.95 1.95 178 2.10 -52.3Fluidigm FLDM ... ... ...dd 8.62 4.43 222 8.20 +39.2FlushFn FFIC .80 3.1 18 31.45 24.59 54 25.71 -6.5Foamix FOMX ... ... ... 7.60 4.40 1533 5.91 -1.7FocFin A n FOCS ... ... ... 49.52 35.01 295 46.89 +24.9Fonar FONR ... ... 10 33.90 21.10 13 24.75 +1.6sForeScTc n FSCT ... ... ...dd 39.36 21.56 629 39.47 +23.8ForshtAut n FRSX ... ... ... 8.20 2.44 23 2.98 -26.0FormFac FORM ... ... 35 18.65 11.10 285 13.30 -15.0FormulaSy FORTY .68e 1.6 ... 45.65 32.55 1 42.93 +5.9ForrestR FORR .80 1.7 59 50.00 36.95 30 45.85 +3.7Forterra n FRTA ... ... 27 12.30 3.90 242 7.99 -28.0Fortinet FTNT ... ... ...cc 91.27 35.44 2701 85.71 +96.2FortressBio FBIO ... ... ...dd 5.54 1.41 213 1.60 -59.9FortB pfA FBIOP 2.34 12.5 ... 24.80 14.00 18.75 -17.6tFortySev n FTSV ... ... ... 16.86 13.03 124 12.87 -14.5sForMrII un FMCIU ... ... ... 10.12 9.95 0 10.13 +1.8sForwrdA FWRD .60 .9 31 69.16 49.88 128 68.97 +20.1Forward h FORD ... ... 26 4.45 1.13 68 1.55 +26.0ForwdPh FWP 23.12e ... ... 7.93 1.63 14 2.62 -28.8Fossil Grp FOSL ... ... ...dd 32.17 5.50 1357 22.50 +189.6Foster FSTR .16 .7 ...dd 30.30 19.65 16 22.55 -16.9sFoxFactory FOXF ... ... 52 71.80 33.20 495 72.10 +85.6Francesca FRAN ... ... ...cc 8.48 3.53 830 3.97 -45.7FrankElec FELE .48 1.0 29 51.45 38.45 109 48.00 +4.6FredsInc FRED .24 12.1 ...dd 7.63 1.30 930 1.99 -50.9FrghtCar lf RAIL .36 2.2 ...dd 20.46 12.53 44 16.24 -4.9FreqElec FEIM ... ... ...dd 10.59 7.30 26 9.84 +5.1Freshpet FRPT ... ... ...dd 38.30 14.10 156 34.85 +83.9frntdoor wi FTDRV ... ... ... Fronteo FTEO ... ... ... 23.31 10.68 19.02 +52.0Frontr rs FTR 2.40 36.4 ... 13.12 4.52 3419 6.60 -2.4FuelTech FTEK ... ... ...dd 1.83 .90 92 1.30 +16.1FuelCell rs FCEL ... ... ...dd 2.49 1.00 1422 1.11 -34.7FulgentG n FLGT ... ... ... 5.56 2.73 4 3.34 -23.9FulingGbl n FORK ... ... ... 6.00 2.35 34 3.44 -12.9FullHseR FLL ... ... ...dd 4.10 2.69 102 3.06 -21.3FultonFncl FULT .48 2.7 19 19.55 15.05 823 17.70 -1.1Funko n FNKO ... ... ...cc 31.12 5.81 759 20.03 +201.2FusionCon FSNN ... ... ...dd 4.42 2.30 3.30 -12.0FutFintch lf FTFT ... ... ... 8.00 1.08 49 1.22 -70.7FuweiF rs FFHL ... ... ...dd 4.93 2.00 3 2.10 -28.6G -:GWilliFood WILC ... ... 21 7.36 5.11 4 6.85 -4.7G1Thera n GTHX ... ... ... 69.57 18.04 529 58.80 +196.4GCI Lb A n GLIBA ... ... ...dd 55.47 41.33 299 50.92 -7.0GCI Lb pfA GLIBP .13e ... ... 27.99 18.40 12 25.18 +10.7GDS Hld n GDS .46p ... ... 46.18 10.70 1129 34.25 +52.0GSE Sy GVP ... ... 16 3.85 2.35 13 3.75 +15.4GSI Tech GSIT ... ... ...dd 8.94 6.02 13 6.63 -16.7GSV Cap GSVC ... ... 5 9.39 4.82 142 6.82 +25.1GTY TchHl GTYH ... ... ...cc 10.20 9.75 118 10.14 +2.1GTY Tc un GTYHU ... ... ... 11.00 10.14 0 10.40 +.9GTY Tch wt GTYHW ... ... ... 1.49 .98 1.29 -4.4G-III s GIII ... ... 23 51.20 23.19 475 47.32 +28.3GTx Inc rs GTXI ... ... ...dd 25.60 7.50 402 23.29 +83.2sGW Pharm GWPH ... ... ...dd 166.42 96.42 2911 170.10 +28.9GWG Hldgs GWGH 4.30e ... ...dd 13.10 5.85 16 6.53 -21.5GabMedM n MOGLC ... ... ... 100.04 99.96 100.04 GabFood n FOANC ... ... ... 100.04 99.96 100.04 Gab RBI n GRBIC ... ... ... Gaiam A GAIA ... ... ...dd 22.75 11.20 61 16.45 +32.7Galapag n GLPG ... ... ... 122.28 84.13 84 115.26 +22.9GalectinTh GALT ... ... ... 9.49 1.28 2274 6.93 +107.5GalmedPh GLMD ... ... 15 27.06 3.61 110 12.83 +40.2Gam&Lsr n GLPI 2.52 7.3 19 37.98 32.51 1039 34.59 -6.5GamngPtrs GPIC .12e ... ... 11.95 8.02 2 9.00 -19.9sGarmin GRMN 2.12 3.0 22 69.51 51.62 830 69.71 +17.0GarrisnCap GARS 1.12 13.4 8 8.95 7.77 36 8.35 +3.0Gemphire n GEMP ... ... ... 11.43 .83 737 2.28 -71.3Gencor s GENC ... ... 33 18.45 12.25 6 12.70 -23.3GenFin GFN ... ... ...dd 15.40 4.90 88 14.20 +108.8GenFin pfC GFNCP 8.90 8.6 ... 104.67 96.01 103.90 +3.5GenFin 21 GFNSL 2.03 7.9 ... 26.24 24.08 2 25.67 +1.7GeneticT rs GENE ... ... ... 2.05 .75 52 1.11 -4.3GeniusBr n GNUS ... ... ... 4.37 2.01 31 2.19 -19.5GenMark GNMK ... ... ...dd 9.93 3.63 307 7.61 +82.5GenoceaB GNCA ... ... ...dd 5.46 .49 262 .51 -56.0sGenomic GHDX ... ... ...cc 68.85 26.54 306 68.42 +100.1Genprex n GNPX ... ... ... 19.45 2.16 60 2.44 -48.1Gentex GNTX .44 1.9 14 25.41 18.51 2494 22.72 +8.4Gentherm THRM ... ... 55 49.80 30.18 305 49.15 +54.8GeospcT hs GEOS ... ... ...dd 18.71 9.18 59 12.84 -1.0GerABcp s GABC .60 1.6 20 39.02 32.50 21 36.72 +3.9GeronCp GERN ... ... ...dd 6.99 1.74 3997 5.50 +205.6Gevo rs GEVO ... ... ... 24.74 2.75 288 4.31 -63.5sGibraltar ROCK ... ... 23 47.95 28.50 115 48.35 +46.5GigaMda rs GIGM ... ... ...dd 4.37 2.36 8 3.05 +.3GilatSatell GILT ... ... ...dd 9.34 5.84 9 9.04 +16.9GileadSci GILD 2.28 3.0 9 89.54 64.27 5716 74.83 +4.5GlacierBc GBCI 1.04f 2.3 24 46.28 33.38 320 45.03 +14.3GladstnCap GLAD .84 8.8 10 9.92 7.80 92 9.59 +4.1Gladst24 pf GLADN 1.50 5.8 ... 26.14 24.60 10 25.78 -.3GladstnCm GOOD 1.50 7.9 ...dd 23.29 16.78 63 19.02 -9.7GladCm pfA GOODP 1.94 7.3 ... 27.25 25.25 1 26.54 +.5Gladstn pfB GOODO 1.88 6.9 ... 27.82 25.33 1 27.04 +3.7GladCm pfD GOODM 1.75 6.9 ... 26.25 24.56 8 25.25 -2.5GladstInv GAIN .80a 7.1 16 12.26 9.00 220 11.27 +1.0GldsInv pf D GAINM 1.56 6.2 ... 25.78 25.07 2 25.28 -1.3GladstIn pfE GAINL ... ... ... 25.55 25.14 44 25.28 +.6GladstLnd LAND .53 4.2 ...cc 14.29 11.36 53 12.50 -6.9GladLnd pfA LANDP 1.59 6.2 ... 27.95 25.31 1 25.45 -1.6GlenBurnie GLBZ .40 3.1 29 13.55 10.52 11 12.89 +16.6GblBldT n GBT ... ... ...dd 68.05 26.80 729 41.40 +5.2GblEagEnt ENT ... ... ...dd 3.59 .87 417 2.18 -4.8GlbIndem GBLI 1.00 2.8 24 49.91 32.22 26 35.13 -16.4GlbIndm 45 GBLIZ 1.94 7.6 ... 26.21 25.02 0 25.45 -1.6GlbIndem 47 GBLIL 1.97 7.6 ... 26.24 25.26 3 26.01 +.5GlSlfStor n SELF .26 6.3 ... 5.15 3.92 16 4.15 -10.0GlWatRs n GWRS .28 2.8 ... 10.50 8.40 20 10.13 +8.5GbXSpdvRE SRET 1.24 8.2 ...q 15.99 13.72 79 15.20 -2.2GblXSocM SOCL ... ... ...q 39.03 30.62 43 32.43 -1.6GbXNsChiT QQQC .07e .3 ...q 34.11 24.30 6 26.69 -13.6GbX Auto n DRIV ... ... ... 15.78 14.15 8 15.01 -1.8GblX SupDv EFAS ... ... ... 19.06 16.68 3 17.46 -3.6GblXYldco YLCO .51 4.2 ...q 12.86 11.36 12 12.20 -3.1GblX Rob n BOTZ ... ... ... 27.42 21.20 2099 23.07 -2.7sGlbXCon ef KRMA ... ... ... 21.35 18.04 2 21.40 +10.2 GblXMilTh MILN ... ... ... 23.82 17.84 12 23.56 +22.3GbX Longv LNGR ... ... ... 22.39 18.69 1 21.98 +13.0GlX Intrn n SNSR ... ... ... 21.41 18.61 21 20.70 +4.3GbX HlthW BFIT ... ... ... 19.83 15.90 1 19.74 +18.5GblXSupdiv ALTY 1.25 8.2 ...q 16.00 14.06 13 15.15 -1.0GlX Fintc n FINX ... ... ... 29.32 20.33 429 28.48 +29.7sGlXCatholc CATH ... ... ... 36.22 30.74 6 36.43 +10.7GlobusM rs GLBS ... ... ... 2.26 .28 753 .39 -65.9GluMobile GLUU ... ... ...dd 7.80 3.02 1684 7.38 +102.7GlycoMim GLYC ... ... ...dd 26.05 10.25 447 14.46 -13.9Gogo GOGO ... ... ...dd 14.29 3.52 3370 5.68 -49.6GolLNGLtd GLNG .50f 1.8 ... 35.54 19.32 3045 27.63 -7.3GolLNGPt GMLP 2.31 17.4 ... 23.46 12.71 470 13.29 -41.7GolrLNG pf GMLPP 2.19 8.6 ... 26.70 24.22 11 25.34 -2.6GoldBull n DNJR ... ... ... 9.46 4.40 5 7.60 +60.2GoldenEnt GDEN ... ... 24 34.75 22.55 578 24.73 -24.3GoldenOc rs GOGL .40 4.4 25 9.94 7.00 105 9.13 +12.0GolubCap GBDC 1.28a 6.8 13 19.47 17.35 109 18.77 +3.1GoodTimes GTIM ... ... ...dd 5.25 2.25 24 4.95 +86.8Goodyear GT .56 2.3 8 36.07 20.75 4091 24.64 -23.7GoosehIn n GSHD ... ... ...dd 38.18 10.78 109 35.01 +122.3GoPro GPRO ... ... ...dd 11.89 4.42 4799 6.51 -14.0GordPoin n GRAQ ... ... ... 9.90 9.70 9.87 +1.8GordPnt wt GPAQW ... ... ... GordPoi un GPAQU ... ... ... 10.46 9.97 10.45 +4.5Gores III un GRSHU ... ... ... 10.40 10.12 1 10.18 +.3GorsHl A n GSHT ... ... ... 10.60 9.85 190 10.48 +5.4GoresHl wt GSHTW ... ... ... 1.75 1.24 1.60 +1.9GoresHl un GSHTU ... ... ... 11.40 10.25 10.90 +5.2GovPrpIT GOV 1.72 14.9 19 19.60 10.97 2958 11.53 -37.8GovPrpIT46 GOVNI 1.47 5.9 ... 26.37 24.28 25 25.05 -3.1GrCanyEd LOPE ... ... 24 123.30 82.10 331 110.58 +23.5Gravity s GRVY ... ... 16 54.49 12.70 11 18.01 -61.9GrElCp hn GECC 1.00 10.3 ... 10.87 8.76 29 9.67 -1.8GrElm22 n GECCL 1.63 6.4 ... 26.97 24.75 1 25.62 +.7GrElm25 n GECCM 1.69 6.7 ... 25.58 24.10 3 25.05 +2.4GrElm hn GEC ... ... ... 4.40 2.88 10 3.15 -22.2GrLkDrge GLDD ... ... ...dd 5.95 4.15 84 5.85 +8.3GrtSoBc GSBC 1.28f 2.2 16 61.65 48.10 19 58.30 +12.9GreenBncp GNBC .40 1.7 19 25.15 19.55 227 23.90 +17.7GreenBrick GRBK ... ... 13 12.50 8.90 101 9.80 -13.3GreenPlns GPRE .48 2.8 87 21.90 15.25 498 17.35 +3.0GrnP LP n GPP 1.90 13.0 8 20.39 14.40 76 14.65 -21.7Greensky n GSKY ... ... ...cc 27.02 14.49 1257 19.86 -15.0GrCB NY s GCBC .40f 1.2 25 38.00 28.30 3 33.10 +1.5GreenlAc rt GLACR ... ... ... .69 .31 1 .39 +8.3GreenlAc un GLACU ... ... ... 11.17 10.08 10.30 +1.7GreenlAc n GLAC ... ... ... 9.70 9.63 100 9.67 +.1Greenlight GLRE ... ... ...dd 23.00 11.25 279 12.80 -36.3Greenpro n GRNQ ... ... ... 22.70 2.53 3 2.65 -88.0GrdsmHld n GSUM ... ... ... 13.99 3.68 34 5.90 -35.5Griffin GRIF .40f 1.0 ... 46.50 33.95 2 38.65 +5.3GrifolsSA s GRFS .46e 2.2 ... 25.18 19.85 383 21.39 -6.7GrinrdSh n GRIN ... ... ... 20.50 7.22 2 7.83 -53.9Groupon GRPN ... ... ... 5.99 3.72 4013 3.92 -23.1GpAeroCN OMAB 1.71e 3.0 23 56.88 37.45 87 56.22 +35.5GrpoFin GGAL .36e 1.3 ... 73.45 18.30 4331 28.11 -57.3GuarntyBc GBNK .65 2.1 19 35.20 25.70 150 30.65 +10.8GuarBcs n GNTY .60f 1.8 21 37.36 28.00 50 33.18 +8.3GuarFBc GFED .48 2.1 33 25.00 20.41 4 23.30 +4.3GulfIsland GIFI .04 .4 ...dd 13.95 6.90 25 9.55 -28.9GulfRes GURE ... ... 2 1.93 1.05 11 1.08 -26.5GulfportE GPOR ... ... 6 15.08 8.11 4008 11.72 -8.2Gyrodyne n GYRO 2.50e ... ... 22.84 18.91 2 20.51 +2.1H -:H&E Eqp HEES 1.10 3.0 12 44.24 25.70 227 36.71 -9.7HD Supply HDS ... ... 12 46.29 32.45 2025 42.38 +5.9HF Foods n HFFG ... ... ... 15.70 9.75 84 14.60 +48.1HL Acqui n HCCH ... ... ... 10.47 9.51 9.54 -.1HL Acq un HCCHU ... ... ... 10.43 10.05 10.22 +1.5HL Acq rt HCCHR ... ... ... .45 .35 .42 +10.5HMN Fn HMNF ... ... 18 21.90 17.75 0 20.50 +7.3HMS Hldgs HMSY ... ... 81 33.85 11.01 256 32.26 +90.3HTG Mol h HTGM ... ... ...dd 5.83 1.65 665 4.59 +126.1HV Bcp n HVBC .50e ... ... 18.50 13.75 1 15.45 +1.6HabitRest HABT ... ... 95 18.30 8.10 95 16.15 +69.1HackettGp HCKT .34f 1.7 19 20.59 14.52 37 19.81 +26.1Hailiang n HLG ... ... ... 88.92 17.11 20 67.59 +49.5HainCels lf HAIN ... ... ... 44.37 25.41 2486 26.58 -37.3HalladorE HNRG .16 2.7 7 7.98 4.79 30 5.87 -3.6HallmkFn HALL ... ... ...dd 11.83 8.62 10 10.53 +1.0Halozyme HALO ... ... 33 21.48 16.06 589 17.26 -14.8HamiltnBc HBK ... ... ...dd 16.20 13.50 0 14.48 -6.0HamilLa n HLNE .85 1.8 47 54.59 23.21 211 46.62 +31.7HancJaf n HJLI ... ... ... 5.64 1.95 119 2.52 -51.9HancWhit HWC .96 1.9 17 56.40 43.85 453 50.10 +1.2HancWht 45 HWCPL 1.49 5.9 ... 26.67 25.00 13 25.34 -2.8HanmiFin HAFC .96 3.7 14 33.10 24.25 147 26.10 -14.0Hanwha rs HQCL ... ... 22 9.25 5.40 66 8.80 +25.4HarbrOne n HONE ... ... 63 20.19 17.25 14 19.60 +2.3Harmonic HLIT ... ... ...dd 5.65 2.80 251 5.20 +23.8HartGImp n HFGIC ... ... ... 100.11 99.99 100.10 HrvrdBio HBIO ... ... ...cc 6.70 2.95 48 5.40 +63.6HarvCapCr HCAP 1.14a 10.3 8 13.92 9.90 19 11.08 +1.1HarvCr22 n HCAPZ 1.53 6.0 ... 27.50 24.89 2 25.35 -.4Hasbro HAS 2.52 2.4 66 109.60 79.00 1071 107.01 +17.7HawHold HA .48 1.2 6 44.25 32.40 295 40.20 +.9Hawkins HWKN .88 2.1 21 42.85 30.55 16 42.00 +19.3HawthornB HWBK .40 1.7 19 24.80 18.37 8 24.10 +20.8HaymkAc n HYAC ... ... ... 9.85 9.50 9.82 +2.7HaymkA wt HYACW ... ... ... 1.00 .77 .77 -3.8HaymkA un HYACU ... ... ... 10.43 9.88 10.32 +4.2HaynesIntl HAYN .88 2.5 ...cc 45.14 30.50 60 35.18 +9.8HlthCSvc HCSG .78f 1.8 ... 56.20 35.04 762 43.85 -16.8HlthInsInn HIIQ ... ... 41 57.03 12.65 328 53.95 +116.2HealthEqty HQY ... ... 95 99.99 42.92 503 93.05 +99.4HlthStrm HSTM 1.00e ... 72 31.86 21.15 82 30.44 +31.4HrtlndEx HTLD .08 .4 22 25.22 17.38 223 20.29 -13.1HeartFn HTLF .56f .9 20 61.95 44.18 283 61.50 +14.6HeatBio rs HTBX ... ... ... 7.89 1.09 83 1.89 -50.7HebronTc n HEBT ... ... ... 3.75 1.25 6 1.49 -43.3HeidrkStr HSII .52 1.5 ...dd 45.29 18.55 80 35.00 +42.6sHelenTroy HELE ... ... 17 129.45 81.10 365 131.40 +36.4HeliosM rs HMNY ... ... ... 9714.50 .01 48574 .01 -100.0Helius Med n HSDT ... ... ... 13.20 7.47 11 9.79 +25.4HemisMda HMTV ... ... ... 14.20 10.50 22 14.05 +21.6HennesAd s HNNA .40 2.7 7 20.00 12.95 9 15.02 -9.2sHSchein s HSIC ... ... 33 85.51 62.56 959 85.88 +22.9HrtgeCo HTBK .44 2.8 18 18.10 13.46 111 15.52 +1.3HrtgeFn HFWA .60 1.6 26 37.40 27.05 260 37.10 +20.5HeritCryst HCCI ... ... 31 25.20 17.10 25 21.05 -3.2HernTher h HRTX ... ... ...dd 42.90 14.40 1245 33.10 +82.9HerzdCrb CUBA .12e ... ...q 7.54 6.36 52 6.53 -8.7HeskaCorp HSKA ... ... 77 112.25 56.59 28 110.01 +37.2Hexindai n HX .40p ... ... 17.00 7.00 86 8.31 -24.8Hibbett HIBB ... ... 11 29.60 12.60 490 20.60 +1.0HighSenLn SNLN .79 4.3 ...q 18.41 18.04 113 18.20 HighpwrInt HPJ ... ... 4 5.90 2.50 5 2.65 -28.4HghwyH HIHO .40e 9.5 ... 6.55 3.30 25 4.20 HimaxTch HIMX .10e 1.6 43 13.95 5.70 989 6.28 -39.7HingmSv HIFS 1.40f .6 19 242.00 179.97 2 216.99 +4.8Histogenics HSGX ... ... ...dd 3.35 .51 1898 .60 -70.9Holl ysys HOLI .12e .6 9 28.35 16.00 132 20.73 -6.9Hologic HOLX ... ... ...dd 45.09 35.10 1257 41.17 -3.7HomeBLA HBCP .76f 1.7 20 48.47 34.12 10 44.50 +3.0HomeBcs s HOMB .48f 2.0 22 25.89 20.82 649 23.47 +.9HmFdB LA HFBL .56f 1.6 21 36.75 26.35 1 34.20 +21.6HomeStreet HMST ... ... 27 32.60 24.50 55 28.75 -.7HometBk n HMTA .16 1.0 ... 16.50 10.80 24 15.80 +41.4HomeTrBc HTBI ... ... 29 30.00 24.20 36 29.70 +15.3HomolMd n FIXX ... ... ...dd 24.40 15.07 33 20.41 +9.4tHookerFu HOFT .56 1.6 13 52.75 35.10 65 35.30 -16.8HopeBcp HOPE .56f 3.3 15 19.86 15.97 1539 17.05 -6.6HopFedBc HFBC .28f 1.6 23 18.00 13.63 1 17.55 +24.5HorizBcp s HBNC .40 2.0 18 22.13 17.07 102 19.93 +7.5HorizPhm HZNP ... ... ...dd 21.25 11.17 1092 18.84 +29.0HorizTFn HRZN 1.20 10.7 10q 11.97 9.92 67 11.23 +.1Hor OEXcc QYLD 2.26e 8.9 ...q 25.50 22.67 164 25.27 +3.0HorzDAX DAX .60m 2.1 ... 34.00 27.46 1 29.12 -7.8Hortonwks HDP ... ... ...dd 26.22 15.50 1275 24.03 +19.5HospPT HPT 2.12 7.4 11 31.27 23.83 436 28.84 -3.4HostessBr n TWNK ... ... 21 15.40 11.00 712 11.82 -20.2Hostess wt TWNKW ... ... ... 2.51 1.23 2.23 -4.3HoughMH HMHC ... ... ...dd 12.25 5.10 605 7.55 -18.8HoustWC HWCC .12m 1.5 ... 9.32 4.70 17 7.90 +9.7HovnEn pf A HOVNP ... ... ... 8.47 4.50 4.75 -36.7HowardBcp HBMD ... ... 31 24.20 15.70 65 19.20 -12.7HuazhuGr HTHT ... ... 25 49.60 25.67 1225 30.99 -14.2HubGroup HUBG ... ... 27 56.60 37.90 174 47.75 -.3HudsonGbl HSON .20 12.7 ...dd 2.44 1.29 11 1.57 -30.2HudsonTc HDSN ... ... 2 9.80 1.22 335 1.31 -78.4HuntJB JBHT .96 .8 17 131.74 100.25 1066 119.41 +3.9HuntMar un HUNTU ... ... ... 10.90 9.85 10.04 +1.7HunterMar HUNT ... ... ... 9.95 9.68 0 9.95 +1.9HuntMar wt HUNTW ... ... ... .68 .25 .37 +22.9HuntBncsh HBAN .56f 3.5 17 16.60 12.77 9035 15.98 +9.8HuntBcs pf HBANO 1.56 6.0 ... 28.68 25.75 18 26.08 -7.3HuntB pfC HBANN 1.47 5.8 ... 26.85 24.76 1 25.55 -1.8Str 7handl n HNDL ... ... ... 25.98 23.65 2 24.07 -4.0Hurco HURC .44 1.0 15 50.50 37.95 18 45.15 +7.2HuronCon HURN ... ... ...dd 50.40 32.05 55 49.50 +22.4HutChMd n HCM ... ... ... 42.25 25.10 123 28.81 -26.9HuttigBld HBP ... ... ...dd 7.75 3.50 288 5.26 -20.9Hydrognc HYGS ... ... ...dd 12.00 4.95 127 7.25 -34.7HyreCar n HYRE ... ... ... 6.50 2.29 147 3.26 -36.1I -:I-AMCap n IAM ... ... ... 11.94 9.75 2 10.10 +2.3I-AMCap wt IAMXW ... ... ... .35 .21 .26 -21.2I-AMCap rt IAMXR ... ... ... .80 .21 43 .45 +50.7i3 Vert n IIIV ... ... ... 23.99 13.79 216 22.47 +22.5IAC Inter IAC 1.36 .6 47 223.54 113.01 815 215.08 +75.9IBEX Hl n IBEX ... ... ... ICAD ICAD ... ... ...dd 4.89 2.80 28 2.85 -17.2ICC Hld n ICCH ... ... 71 18.00 14.54 0 15.01 -7.7ICF Intl ICFI .56 .7 23 82.25 48.80 100 74.85 +42.6ICU Med ICUI ... ... ...cc 321.70 180.00 166 265.75 +23.0tIClickInt n ICLK ... ... ...dd 11.40 4.30 118 4.34 -52.0ID Syst IDSY ... ... ...dd 8.05 5.37 62 6.29 -9.4IdexxLab s IDXX ... ... 73 256.22 146.09 714 242.02 +54.8IES Hldgs IESC ... ... 23 20.25 14.90 6 19.25 +11.6IF Bancp IROQ .25 1.0 29 25.04 19.10 5 24.65 +25.4IFresh n IFMK ... ... ...dd 18.00 1.69 52 3.06 -76.4IHS Mark INFO ... ... 32 55.99 42.40 1273 54.94 +21.7II-VI IIVI ... ... 32 53.08 36.60 674 48.20 +2.7IMV Inc n IMV ... ... ... 7.21 4.50 6 5.29 -23.1INTLFCStn INTL ... ... 17 57.00 35.17 173 51.55 +21.2IPG Photon IPGP ... ... 26 264.11 153.37 544 162.56 -24.1iPass rs IPAS ... ... ... 8.87 1.76 403 2.01 -61.3iPicEnt n IPIC ... ... ... 17.00 5.91 25 6.10 -59.7IQ US Lg n CLRG .08e ... ... 27.80 24.16 2747 26.65 +5.4IQIYI n IQ ... ... ... 46.23 15.30 7716 27.43 +76.4IRSA Prop IRCP 1.86e 7.5 ... 64.68 24.00 30 24.90 -55.9IRhythm n IRTC ... ... ...dd 98.37 46.95 312 91.99 +64.1iRobot IRBT ... ... 46 118.75 55.77 1004 106.29 +38.6iShEMAsia EEMA 1.23e 1.8 ...q 81.27 65.17 13 68.38 -7.3iShTurkey TUR 1.10e 4.9 ...q 46.66 18.88 1521 22.39 -48.5iShIntTBd s IGOV ... ... ...q 52.22 47.85 60 48.84 -2.2iShNewZea ENZL 2.01e 4.1 ...q 51.06 44.71 45 49.55 +4.4iSh1-3yITB ISHG .20e .2 ...q 87.67 80.50 3 82.58 -1.9iShSelDiv DVY 3.03e 3.0 ...q 102.54 91.67 434 101.98 +3.5iShGTimb WOOD .94e 1.2 ...q 83.88 65.71 13 77.13 +8.4iShEurFn EUFN .74e 3.5 ...q 25.85 19.38 1797 21.05 -9.7iShAsiaexJ AAXJ 1.30e 1.8 ...q 83.52 67.22 925 70.95 -7.0iShEMInfr EMIF .93e 3.3 ...q 35.28 26.58 3 28.32 -13.9iShGClnEn ICLN .33e 3.8 ...q 10.08 8.30 75 8.71 -6.5iShACWX ACWX 1.00e 2.1 ...q 53.74 45.77 636 48.10 -3.7iSh ACWI ACWI 1.43e 1.9 ...q 77.54 68.14 1814 74.65 +3.6iSEafeSC SCZ 1.51e 2.4 ...q 69.19 60.04 733 63.35 -1.8iShEMBd EMB 5.27e 4.9 ...q 117.04 104.98 2891 107.01 -7.8iShGnmaBd GNMA .75e 1.6 ...q 50.06 47.84 7 47.98 -3.0iSh7-10yTB IEF 1.96 1.9 ...q 107.39 100.33 2974 100.96 -4.4iSh1-3yTB SHY .52 .6 ...q 84.55 83.00 945 83.05 -1.0iShEurRE IFEU 1.46e 3.6 ...q 42.63 37.90 3 40.09 -2.6iShIntlRE IFGL 1.48e 5.0 ...q 31.77 28.31 56 29.34 -2.2 Nasdaq Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 11 www.sunnewspapers.net The Sun/Friday, September 21, 2018

PAGE 60

iShEuroSC IEUS 1.08e 1.9 ...q 62.36 53.84 28 57.26 -1.0iShs SOX SOXX 1.55e .8 ...q 198.84 151.93 482 188.80 +11.2iShIndia50 INDY .15e .4 ...q 39.29 33.37 343 35.95 -3.2iShNsdBio s IBB ... ... ...q 122.53 100.22 1311 119.29 +11.7iShMBS MBB 3.04e 2.4 ...q 107.39 102.92 791 103.11 -3.3iShBrUSIn s USIG ... ... ...q 56.25 53.19 103 53.51 -4.5iShIntTr s IGIB ... ... ...q 55.16 52.86 803 52.97 -3.0iShShrtT s IGSB ... ... ...q 52.72 50.59 424 51.78 -.9iSh3-7yTrB IEI 1.78 1.5 ...q 124.07 118.68 260 118.92 -2.7iSCorUSVal s IUSV 1.16e 2.0 ...q 58.64 51.41 272 57.63 +4.0siSCorUSGr s IUSG .72e 1.2 ...q 62.14 49.84 222 62.15 +15.6iShShtTrB SHV .03e ... ...q 110.47 110.18 610 110.37 +.1iShUSPfd PFF 2.13a 5.7 ...q 38.94 36.52 2634 37.10 -2.5iShCrShUS s ISTB ... ... ... 50.32 48.89 106 48.92 -1.8iShSCGrth IJT 1.54e .7 ...q 209.28 157.35 87 205.38 +20.7Itus Cp hrs ITUS ... ... ... 6.43 .70 163 4.67 +97.9Iberiabnk IBKC 1.52 1.8 28 87.55 68.55 449 84.80 +9.4Iberia pfB IBKCP 1.66 6.1 ... 30.16 25.82 2 27.01 -4.8Iberiab pfC IBKCO 1.65 6.1 ... 28.55 26.21 9 27.20 -3.2Icahn Ent IEP 7.00f 10.3 28 81.88 51.01 78 67.90 +28.1IchorHld n ICHR ... ... 8 35.51 18.76 772 21.51 -12.6sIcon PLC ICLR ... ... 38 150.18 101.22 234 149.99 +33.7IconixBrnd ICON ... ... ...dd 5.99 .21 641 .24 -81.4IdealPower IPWR ... ... ...dd 2.85 .60 77 .70 -50.7Identive lf INVE ... ... ...dd 6.70 2.55 27 6.24 +86.8IderaPh rs IDRA ... ... ... 22.96 5.20 185 8.32 -50.7iKangHlth KANG ... ... 15 21.01 13.15 135 17.25 +9.2Ikonics IKNX ... ... ... 13.03 7.25 0 10.50 +39.6Illumina ILMN ... ... 93 357.93 196.00 563 356.32 +63.1ImageSens ISNS ... ... ...dd 6.75 2.50 4 6.05 +105.1Immersn h IMMR ... ... 5 17.71 5.76 223 10.43 +47.7ImmuCell ICCC ... ... 92 9.25 5.95 50 8.25 -6.1ImmuneDs IMDZ ... ... ...dd 11.10 2.80 126 3.55 -9.0ImunoGn IMGN ... ... ...dd 13.41 4.80 1630 9.24 +44.1Imunmd IMMU ... ... ...dd 27.33 8.68 1171 22.53 +39.4Immuron n IMRN ... ... ... 16.70 4.63 5 9.60 +81.5Immurn wt IMRNW ... ... ... 1.47 .83 1.40 +53.8Immutep IMMP ... ... ... 3.36 1.25 154 3.05 +94.3ImpaxLabs IPXL ... ... ...dd 25.70 15.60 18.30 +9.9Imperva IMPV ... ... ...dd 57.65 37.17 185 46.30 +16.6Impinj n PI ... ... ... 41.97 9.95 406 24.91 +10.6ImprimisP IMMY ... ... ...dd 3.39 1.35 151 2.80 +64.7Incyte INCY ... ... ...dd 120.97 60.23 1139 68.28 -27.9IndBkMA INDB 1.52 1.7 24 95.00 66.85 56 89.95 +28.8IndBkMI IBCP .60 2.4 19 27.10 20.35 72 24.65 +10.3IndepBkTX IBTX .56 .8 18 79.00 55.95 211 68.70 +1.6IndusAcq n INDU ... ... ... 11.74 9.68 414 10.20 +4.6IndusAq wt INDUW ... ... ... .55 .36 .54 +28.3IndusAc un INDUU ... ... ... 12.22 9.95 11.10 +10.4IndSvAm lf IDSA ... ... ... 2.70 1.45 15 2.31 +40.9IndLogis n ILPT .60e ... 69 24.70 17.21 420 21.31 -8.7Innera INFN ... ... ...dd 12.39 6.10 2889 7.30 +15.3InnityPh INFI ... ... ...dd 3.75 1.10 343 2.31 +13.8InaRx n IFRX ... ... 75 42.83 14.47 57 34.40 +64.2InfoSvcs III .20f 4.0 6 5.45 3.58 52 4.96 +18.9InfrEnAlt IEA ... ... ... 11.27 8.25 61 10.49 +5.8InfrEnAl wt IEAW ... ... ... .99 .45 .93 +18.2InglesMk h IMKTA .66 1.9 15 37.65 22.63 45 34.40 -.6InnerWkgs INWK ... ... 23 12.03 5.90 107 7.92 -21.0Innodata INOD ... ... ...dd 1.60 .88 17 1.35 -.7Innophos IPHS 1.92 4.2 41 51.34 38.66 108 45.58 -2.5Innospec IOSP .88f 1.2 30 83.20 57.10 106 76.40 +8.2InnovBio rs INNT ... ... ... 50.50 3.43 574 6.83 +12.0MnstD wt h MSDIW ... ... ... .18 .01 .05 +2.0tInnovSolu ISSC ... ... 10 3.82 2.46 4 2.46 -16.3Innoviva INVA 1.00 6.4 15 17.99 11.47 742 15.70 +10.6Inogen INGN ... ... ...cc 287.79 91.80 226 254.00 +113.3Inovalon n INOV .12p ... ... 17.70 8.90 483 11.15 -25.7InovioPhm INO ... ... ...dd 7.00 3.64 445 4.90 +18.6Inpixon rs INPX ... ... ... 18.30 .10 4734 .16 -97.5InseegoCp INSG ... ... ...dd 4.49 1.26 510 3.96 +146.0InsightEnt NSIT ... ... 19 56.86 32.11 144 54.26 +41.7Insignia s ISIG .70e ... ...dd 2.40 1.03 157 1.79 +50.4Insmed INSM ... ... ...dd 33.94 18.64 1102 21.73 -30.3InspEnt INSE ... ... ... 14.00 4.40 2 6.35 -35.2Insteel IIIN .12a .3 23 43.78 24.51 106 36.49 +28.8Insulet PODD ... ... ...dd 108.91 54.55 408 102.60 +48.7InsysTher s INSY ... ... ...dd 14.00 4.10 837 9.45 -1.8IntecPhm n NTEC ... ... ...dd 9.80 3.55 357 4.45 -13.6IntegLfSc s IART ... ... 72 67.50 41.51 451 63.40 +32.5IntgDv IDTI ... ... 49 47.45 25.11 4359 47.11 +58.5IntegMed n IMTE ... ... ... 44.00 1.85 1 10.40 +84.8Intel INTC 1.20 2.5 18 57.60 36.66 21747 47.20 +2.3Intellia n NTLA ... ... ...dd 35.99 16.33 626 31.51 +63.9IntParfum IPAR .84 1.3 42 67.50 39.11 43 64.75 +49.0InteractB IBKR .40 .7 38 80.32 41.57 515 58.68 -.9InterceptP ICPT ... ... ...dd 124.40 51.05 349 118.85 +103.4InterDig IDCC 1.40 1.7 13 85.85 69.33 298 80.65 +5.9Interface TILE .26 1.1 24 26.25 20.00 276 23.40 -7.0Intergroup INTG ... ... ...dd 39.35 21.30 10 32.75 +37.4IntlnkEl n LINK ... ... 62 8.00 2.50 6 4.35 -16.7Intermolec IMI ... ... ...dd 1.98 .91 22 1.19 -13.1Internap rs INAP ... ... ... 22.36 8.88 263 13.73 -12.6IntlBcsh IBOC .66 1.4 18 47.95 36.65 168 47.70 +20.2IntMonEx n IMXI ... ... ... 11.99 9.06 270 11.33 +14.2IntMonEx wt IMXIW ... ... ... 1.70 .95 1.25 -9.4IntlSpdw ISCA .47f 1.0 9 49.95 34.20 65 44.85 +12.5IntrntGold IGLD ... ... ... 10.91 2.17 5 2.72 -67.8IntrntInitJ IIJI .12e 1.2 ... 12.50 8.65 4 10.07 +10.5IntrpDia rs IDXG ... ... 1 1.80 .77 1583 1.65 +61.8IntersENT XENT ... ... ...dd 42.95 25.15 144 29.15 -10.0Intersectns INTX ... ... ...dd 3.50 1.29 13 1.77 -21.7Intevac IVAC ... ... ...cc 9.15 4.50 38 5.10 -25.5IntraCellu ITCI ... ... ...dd 25.82 13.93 232 21.84 +50.8IntriCon IIN ... ... ...cc 76.80 10.40 328 62.75 +216.9Intuit INTU 1.88f .8 49 229.86 140.21 1360 221.45 +40.4IntSurg s ISRG ... ... 82 572.96 337.80 387 561.18 +53.8InBLDR As ADRA .72e 2.2 ...q 37.70 31.65 3 32.85 -4.9InBLDR Dv ADRD .72e 3.2 ...q 25.31 21.58 6 22.69 -3.6InBLDR Em ADRE .60e 1.5 ...q 48.92 38.82 18 40.85 -5.3InBLDR Eu ADRU .78e 3.6 ...q 24.65 21.01 21.82 -4.8sIn SCMatII PSCM .41e .7 ...q 56.85 46.41 1 56.96 +8.8InSC UtilII PSCU 1.21e 2.1 ...q 58.14 47.05 8 57.41 +8.7InOpYCmd PDBC ... ... ...q 19.43 16.57 8654 18.23 +4.5InvMltStr LALT ... ... ...q 23.50 19.26 2 21.52 +1.2InvGDrChi PGJ .20e .5 ...q 50.87 36.02 15 39.06 -12.9sInvDivAch PFM .50e 1.8 ...q 27.86 24.48 9 27.93 +5.6InvHiYlDv PEY .54 3.0 ...q 18.61 16.53 317 18.30 +2.8InvIntlDiv PID .65e 4.1 ...q 17.38 15.28 117 16.03 -3.1InvNsdMo DWAQ .06e .1 ...q 118.73 94.89 0 115.86 +12.9InvUtils PUI .63e 2.2 ...q 29.97 23.64 3 28.84 +3.7InvWtrRs PHO .18e .6 ...q 32.43 27.54 37 32.43 +7.1InvBuybk PKW .52e .8 ...q 63.49 54.38 151 62.15 +5.3InvNasIntn PNQI ... ... ...q 147.75 107.53 36 135.01 +16.7InvSmMid PRFZ 1.30e .9 ...q 146.46 120.43 22 143.96 +10.8InvBasMat PYZ .61e .9 ...q 75.26 63.76 3 70.98 +.5Inv CnsCyc PEZ .30e .5 ...q 60.17 46.14 7 59.38 +18.1InvTechM PTF .26e .4 ...q 68.67 48.30 12 65.51 +24.3InvDWA M PDP .11e .2 ...q 60.23 47.88 55 59.40 +15.0InvInds PRN .19e .3 ...q 66.55 56.77 2 65.38 +7.3InvHlthcr PTH ... ... ...q 98.66 64.71 28 96.55 +34.0Inv Fincl PFI .14e .4 ...q 37.29 31.64 2 35.50 +1.1InvEngy PXI .69e 1.6 ...q 46.64 33.36 18 42.47 +7.6InvCnsStp PSL .67e .9 ...q 73.71 60.18 7 72.76 +11.8In1-30TrII PLW .66 2.1 ... 33.07 30.78 26 31.01 -5.4InSC InfoII PSCT .08e .1 ...q 89.80 71.36 10 86.37 +13.0InSC Ind II PSCI .40e .5 ...q 76.19 57.12 6 74.23 +15.1InSC HCrII PSCH ... ... ...q 145.25 88.12 151 141.61 +43.7InSC FinII PSCF .97e 1.5 ...q 60.55 50.44 167 59.21 +8.6InSC EgyII PSCE .14e .9 ...q 18.77 13.10 18 15.97 +3.7InSC CnS II PSCC 1.34e 1.6 ...q 87.16 65.00 9 85.20 +13.9InSC CnDsII PSCD .35e .5 ...q 72.14 53.58 4 70.07 +14.6PS Rs1KLB USLB ... ... ...q 32.32 29.19 31.45 +.8InLadR0-5 II LDRI .46 1.9 ...q 25.07 24.34 1 24.50 -1.5InKBWRg II KBWR .79e 1.3 ...q 61.23 50.59 8 58.84 +5.1InP&CInsII KBWP .69e 1.0 ...q 65.50 56.31 6 64.74 +9.0InKbwReit KBWY 2.58 7.6 ...q 38.43 29.75 336 33.93 -4.2InKbwHiD II KBWD 2.10 9.0 ...q 24.49 21.09 68 23.44 -.7In KBWBkII KBWB .58e 1.0 ...q 60.38 48.49 254 57.27 +4.1InIntByb II IPKW .29e .8 ...q 40.14 33.54 24 34.72 -7.6InGlbWtII PIO .34e 1.3 ...q 27.16 24.13 10 25.50 -2.1InGlGoldII PSAU .10e .6 ...q 21.02 14.29 20 15.60 -20.6InGlbAgrII PAGG .74e 2.7 ...q 28.90 25.83 0 27.77 +1.4In IntlLB II IDLB ... ... ...q 32.01 28.33 1 29.57 -1.9InDWATcR II DWTR ... ... ...q 32.23 26.24 3 31.49 +11.5InTactII DWIN 1.18 4.7 ... 27.77 24.71 32 25.09 -6.7In SmCMoII DWAS .07e .1 ...q 59.52 44.80 16 58.01 +19.1InDWA MoII DWLV ... ... ... 34.27 32.05 18 33.82 +1.0InEmMomII PIE .12e .7 ...q 22.22 17.33 31 18.18 -11.5InDevMoII PIZ .26e .9 ...q 29.70 26.47 18 27.91 +1.0Investar ISTR .16f .6 26 29.90 20.35 8 26.75 +11.1InvestBncp ISBC .36 2.8 19 14.69 12.30 1715 12.66 -8.8InvTitl ITIC 1.60a 1.0 13 221.88 162.03 1 167.30 -15.7Invuity n IVTY ... ... ...dd 9.55 2.35 398 7.35 +18.5IonisPhm IONS ... ... ...cc 65.51 39.07 702 50.80 +1.0IovanceTh IOVA ... ... ...dd 19.90 6.60 975 13.65 +70.6iPLgExR1K ROLA ... ... ...q 147.93 iPTr5yBear DFVS ... ... ...q 37.80 27.88 0 37.80 +19.2iPUST5yBull DFVL ... ... ... 66.80 61.02 62.64 -4.3siRadimed IRMD ... ... ...cc 32.00 9.40 86 31.55 +108.3Iridex IRIX ... ... ...dd 10.98 4.28 79 6.45 -15.4IridiumCm IRDM ... ... 24 21.55 9.80 760 20.25 +71.6Iridium pfB IRDMB 16.88 2.5 ... 709.07 355.05 0 673.97 +67.7IronwdPh IRWD ... ... ...dd 21.20 12.89 411 17.30 +15.4siShRUT P n AMCA .26e ... ... 28.93 24.95 9 28.97 +5.9iSh USD n SUSC ... ... ... 25.49 24.01 1 24.21 -4.9iSh 1-5Yr n SUSB ... ... ... 25.26 24.46 24 24.54 -1.7iShExpoTc XT .14p ... ...q 39.15 33.77 81 38.93 +9.8siSh USA Op ESGU .92e 1.4 ... 64.19 54.50 8 64.63 +10.8iShHYlexOG HYXE ... ... ... 51.95 49.68 50.78 -.5iShFallAn n FALN 1.48a 5.6 ... 30.06 26.00 24 26.51 -2.3iSh ESG Opt ESGD ... ... ... 72.49 63.39 24 66.81 -1.5iSh GlImp n MPCT 1.18e 2.0 ... 62.84 55.76 2 58.89 -.5iShCTotBd s IUSB ... ... ...q 51.24 48.94 93 49.05 -3.6iShCHGer HEWG .68e 1.7 ...q 30.35 26.49 29 27.56 -3.9iSh UAE UAE .63e 4.1 ...q 18.08 14.87 12 15.26 -9.2iSh Qatar QAT .66e 3.7 ...q 18.38 13.01 12 17.64 +8.9iShCmdSel COMT 1.89e 4.9 ...q 40.62 33.83 111 38.44 +5.8iShGblGld rs RING ... ... ...q 20.35 13.33 200 14.64 -22.1Isramco ISRL ... ... ...dd 135.05 92.00 2 125.50 +19.9Iteris ITI ... ... ...dd 8.17 4.09 65 5.23 -25.0tIterumTh n ITRM ... ... ... 13.00 8.09 182 6.87 -46.5Itron ITRI ... ... ...dd 79.95 55.26 138 66.30 -2.8IturanLoc ITRN .96 2.9 18 38.00 29.25 26 33.40 -2.3IvyNxFoc ef IVFGC ... ... ... 100.02 99.99 100.02 IvNxFcVl ef IVFVC ... ... ... 100.02 99.99 100.02 IvNxShEn IVENC ... ... ... 100.05 99.98 100.02 IzeaWrldwd IZEA ... ... ... 7.85 .80 415 1.68 -62.8J -:J&J Snack JJSF 1.80 1.2 23 159.05 125.98 39 147.44 -2.9j2Global JCOM 1.70f 2.1 29 91.58 70.27 371 82.58 +10.1JD.com JD ... ... 14 50.68 25.27 15133 26.93 -35.0JMU Ltd rs JMU ... ... ... 8.88 1.03 323 1.27 -75.1JackHenry JKHY 1.48 .9 36 163.68 100.78 557 160.28 +37.0JackInBox JACK 1.60 1.9 22 108.55 79.23 411 84.22 -14.2JkksPac JAKK ... ... ...dd 3.55 1.95 35 2.60 +10.6JRiverGrp JRVR 1.20a 2.9 28 44.34 32.17 81 42.10 +5.2JanusSmC JSML ... ... ... 51.25 33.68 13 45.55 +24.0JanSmMid JSMD ... ... ... 47.85 34.72 3 46.67 +20.2JanLTCar n OLD ... ... ... 27.56 21.60 1 26.74 +11.7JanObes n SLIM ... ... ... 40.01 27.34 5 37.76 +21.8JanOrgan n ORG ... ... ... 36.00 29.36 4 31.83 -7.8Jason Inds JASN ... ... ...dd 3.88 1.17 163 3.10 +30.8Jason wt JASNW ... ... ... .06 .01 .02 -17.4JazzPhrm JAZZ ... ... 23 184.00 128.58 308 164.36 +22.1JensynAc n JSYN ... ... ... 11.44 10.10 0 11.40 +10.7JensynAc rt JSYNR ... ... ... .45 .15 .38 +66.7JensynAc wt JSYNW ... ... ... .55 .11 .37 -1.3JensynAc un JSYNU ... ... ... 12.50 9.01 12.25 +12.9tJerashHl n JRSH ... ... ... 11.00 5.13 154 5.10 -40.6JetBlue JBLU ... ... 13 23.08 17.10 2617 19.91 -10.9JetPay h JTPY ... ... ...dd 4.90 1.60 5 1.65 -35.0JewettCm s JCTCF ... ... 23 8.96 6.50 0 8.13 +8.4JohnsnOut JOUT .48 .5 20 107.36 59.13 39 94.73 +52.6JointCorp JYNT ... ... ...dd 9.64 4.10 29 8.68 +75.0JounceTh n JNCE ... ... ... 29.25 6.26 256 6.90 -45.9 K -:K2M Grp KTWO ... ... ...dd 27.50 16.44 770 27.30 +51.7KBL Merg n KBLM ... ... ... 10.69 9.68 10.04 +3.4KBL Mrg wt KBLMW ... ... ... .28 .17 .23 +16.8KBL Mrg rt KBLMR ... ... ... .56 .25 141 .42 +44.8sKBL Mg un KBLMU ... ... ... 10.75 9.10 6 11.50 +13.2KBS Fash rs KBSF ... ... ... 15.00 2.03 279 4.35 +5.1KCAP Fin KCAP .40 12.3 ... 4.00 2.91 43 3.26 -4.4KCAP 22 n KCAPL 1.53 6.1 ... 25.73 24.65 3 25.04 -.2KEYW Hld KEYW ... ... ...dd 9.84 4.94 251 8.76 +49.2KLA Tnc KLAC 3.00f 2.9 14 123.96 96.12 2365 103.92 -1.1KLX EnS n KLXE ... ... ... 30.50 28.11 650 28.93 -3.5KLX KLXI ... ... 23 62.68 33.34 3720 62.68 +33.7KVHInd KVHI ... ... ...dd 14.15 9.05 16 12.15 +17.4KaiserAlu KALU 2.20 2.0 40 119.66 90.93 72 112.03 +4.8Kala Ph n KALA ... ... ... 25.87 10.34 141 10.96 -40.7Kalvista rs KALV ... ... ...dd 18.90 6.65 107 18.00 +84.6Kamada KMDA ... ... ... 6.20 4.26 28 5.95 +25.3KandiTech KNDI ... ... ... 9.90 3.60 1695 5.65 -16.9Karyophm KPTI ... ... ...dd 21.71 9.00 354 18.98 +97.7KayAnAc n KAAC ... ... ... 10.34 9.64 102 10.10 +4.0KayAnAc wt KAACW ... ... ... 1.04 .59 1.00 +17.6KayneAn un KAACU ... ... ... 11.18 9.85 10.54 +5.8KaziaTh rs KZIA ... ... ... 6.68 1.63 1 3.23 +1.6KearnyF s KRNY .16f 1.2 53 15.60 12.75 538 13.90 -3.8KellySA KELYA .30 1.2 24 32.31 21.44 89 24.59 -9.8KellySB KELYB .30 1.3 13 34.30 21.50 24.00 -15.8KemPhm n KMPH ... ... ...dd 8.40 3.45 180 4.68 +15.4KY FstFd KFFB .40 5.2 32 10.00 7.40 1 7.75 -13.4KeryxBio KERX ... ... ...dd 8.07 2.78 645 3.14 -32.5KewnSc KEQU .76f 2.3 18 38.80 24.56 2 33.10 +14.2KeyTrn KTCC ... ... 15 8.60 6.74 1 7.81 +14.5Kforce KFRC .72f 1.9 29 43.51 17.56 247 37.55 +48.7KimballEl KE ... ... 19 22.45 15.75 30 19.40 +6.3KimballInt KBAL .32f 1.8 18 20.97 15.40 55 17.47 -6.4KindredBio KIN ... ... ...dd 15.75 6.80 171 12.95 +37.0tKingldJw KGJI ... ... 2 2.50 1.01 249 1.01 -50.0Kingstone KINS .40 2.1 29 21.70 13.21 11 18.85 +.3KingtoneW KONE ... ... ... 9.90 2.67 7.67 +79.2sKiniksaPh n KNSA ... ... ...dd 31.41 13.04 225 30.93 +58.9KinsaleCp n KNSL .28 .5 ... 63.38 39.38 33 61.51 +36.7Kirklands KIRK ... ... 28 13.48 8.55 232 9.35 -21.9KitovPh n KTOV ... ... ... 3.81 1.60 133 1.75 -23.2KitovPh wt KTOVW ... ... ... 1.10 .44 .67 +11.7KonaGrill KONA ... ... ...dd 4.50 1.55 24 2.50 +42.9KopinCp KOPN ... ... ...dd 4.60 1.95 366 2.22 -30.6KornitDig n KRNT ... ... ... 22.20 11.70 173 20.05 +24.1Koss h KOSS ... ... ...dd 4.69 1.40 2 2.77 -10.4KraftHnz n KHC 2.50 4.3 16 82.48 54.11 5365 57.57 -26.0KratosDef KTOS ... ... ...dd 14.87 8.90 1489 13.82 +30.5KrystlBio n KRYS ... ... ... 21.17 8.03 20 17.00 +61.6Kulicke KLIC .48 1.9 54 28.71 19.34 265 25.37 +4.3KuraOnc n KURA ... ... ...dd 24.03 11.70 203 17.00 +11.1L -:LCNB Corp LCNB .64 3.4 17 22.84 17.93 82 18.85 -7.8LF CapA n LFAC ... ... ... 10.10 9.55 34 9.60 -.3LF CapA un LFACU ... ... ... 10.18 9.92 35 10.08 +.8LGI Homes LGIH ... ... 8 81.88 44.79 401 48.80 -35.0LHC Grp LHCG ... ... 47 100.90 58.65 229 98.02 +60.0LKQ Corp LKQ ... ... 19 43.86 29.60 3629 33.02 -18.8LM FdgA n LMFA ... ... ... 6.65 .35 38 .47 -70.1LM FdgA wt LMFAW ... ... ... .30 .03 .05 +28.2LPL Fincl LPLA 1.00 1.5 23 73.28 47.05 1181 65.90 +15.3LRAD h LRAD .04 1.3 ...dd 3.58 1.75 65 3.05 +22.5LSI Ind lf LYTS .20 4.2 22 8.88 4.14 84 4.75 -31.0LaJollaPh LJPC ... ... ...dd 41.36 19.65 202 22.01 -31.6LakeShBc h LSBK .40 2.4 41 18.00 15.80 0 17.00 -.9LakeldB LBAI .46 2.5 17 21.90 17.95 105 18.50 -3.9Lakelnd s LKFN 1.04 2.1 20 52.43 44.42 37 48.40 -.2LakeInd LAKE ... ... 11 16.85 12.20 23 13.40 -7.9LamResrch LRCX 4.40 2.8 15 234.88 149.02 2432 155.28 -15.6LamarAdv LAMR 3.64 4.7 26 79.41 61.36 304 77.78 +4.8LancastrC LANC 2.40 1.6 36 161.69 115.81 85 153.58 +18.9Landcad n LCA ... ... ... 10.50 9.89 20 10.25 +3.1Landcad wt LCAHW ... ... ... .80 .59 .69 -1.3Landcad un LCAHU ... ... ... 13.08 9.65 0 11.16 +6.1Landec LNDC ... ... 17 15.60 11.42 34 13.45 +6.7LandBncp LARK .80b 2.8 30 29.48 25.83 1 29.00 LandmInfr LMRK 1.47 11.1 21 18.75 12.68 57 13.30 -26.5LandIn pfA LMRKP 2.00 7.9 ... 26.14 21.76 8 25.35 +.3LndInf un B LMRKO 1.98 8.1 ... 25.59 22.15 3 24.52 -3.9LandInf pfC LMRKN 1.75 7.6 ... 25.22 22.07 2 22.93 -5.4LandsEnd LE ... ... 17 31.15 10.55 231 17.55 -10.2Landstar LSTR .66f .5 27 128.70 94.80 273 123.30 +18.4Lantheus n LNTH ... ... 5 24.45 12.80 316 16.20 -20.8Lantronix LTRX ... ... ... 6.47 1.78 195 4.28 +111.9Lattice LSCC ... ... ...dd 8.40 5.05 669 7.71 +33.4LaureatE n LAUR ... ... ... 16.99 10.46 813 15.98 +17.8Lawsn LAWS ... ... 10 36.90 21.00 10 32.35 +30.7Lazydays n LAZY ... ... 27 11.10 7.25 99 8.00 -27.9LeMaitreV LMAT .28 .8 39 41.28 28.23 71 34.30 +7.7LeapTh n LPTX ... ... ... 10.25 4.90 37 6.87 +10.1LegacyRes LGCY ... ... ...dd 10.54 1.07 380 4.69 +191.3LegcyR pf LGCYP 2.00 14.6 ... 19.25 3.69 4 13.66 +190.6LegcyR pfB LGCYO 2.00 15.0 ... 19.24 3.69 3 13.30 +183.6LegacyTxF LTXB .64 1.4 20 47.18 35.16 229 46.26 +9.6LM DevDvr DDBI ... ... ...q 31.49 28.37 0 29.84 +.5LM EMDvr EDBI ... ... ...q 35.60 27.93 29.46 -10.8LM USDvrs UDBI ... ... ...q 34.50 30.14 33.76 +7.0LM LoVHiD LVHD ... ... ...q 32.10 28.75 45 31.27 -.8LM Gl Inf n INFR ... ... ... 30.23 27.00 0 27.95 -5.2LM SC Qu n SQLV ... ... ... 31.00 24.78 12 30.36 +11.5LeisAcq n LACQ ... ... ... 9.75 9.55 9.75 LeisAcq wt LACQW ... ... ... .70 .50 .70 +27.3LeisAcq un LACQU ... ... ... 10.28 9.30 2 10.15 +2.4LendgTree TREE ... ... ...dd 404.40 205.45 132 230.80 -32.2LevOneBc n LEVL .03p ... 59 30.79 25.51 9 27.80 -5.0LexiPhm rs LXRX ... ... ...dd 13.97 7.67 436 10.71 +8.4LexnFint n LX ... ... 63 20.00 9.55 779 10.05 -27.7LianlouSm LLIT ... ... ... 3.69 1.26 0 1.73 -1.4LibBrdbdA LBRDA ... ... ...dd 98.53 67.75 116 84.90 -.2LibBrdbdC LBRDK ... ... ...dd 99.68 68.33 562 84.84 -.4LibExpA n LEXEA ... ... ... 56.82 35.89 254 47.97 +8.2LibExpB n LEXEB ... ... ... 55.00 39.17 0 48.05 +6.7LibtyGlobA LBTYA ... ... ...dd 39.73 25.87 1271 29.17 -18.6LibtyGlobB LBTYB ... ... ... 39.00 26.75 28.30 -20.4LibtyGlobC LBTYK ... ... ... 37.86 25.05 4729 28.25 -16.5LibLA A n LILA ... ... ...dd 24.00 17.37 254 21.62 +.2LibLA C n LILAK ... ... ...dd 23.92 17.55 652 21.56 +.8LibMSirA n LSXMA ... ... ... 48.57 38.61 627 46.37 +16.9LibMSirB n LSXMB ... ... ... 49.94 38.62 47.10 +5.9LibMSirC n LSXMK ... ... ... 48.56 38.52 573 46.48 +17.2LibMBrA n BATRA ... ... ... 27.38 21.35 55 26.41 +19.8LibMCFor FWONK ... ... ... 41.14 28.37 751 37.59 +10.0LibMAFor FWONA ... ... ... 39.37 27.22 108 35.81 +9.4LibMBrC n BATRK ... ... ... 27.35 21.53 172 26.36 +18.6LibTripA A LTRPA ... ... ...cc 18.30 7.90 254 14.25 +51.2LibTripA B LTRPB ... ... 55 18.00 9.00 14.40 +53.2LifePtHlth LPNT ... ... 61 65.35 41.45 297 64.55 +29.6LifetimeBr LCUT .17 1.6 25 19.70 10.00 16 10.90 -33.9Lifevant rs LFVN ... ... ... 13.29 3.20 198 11.58 +143.3LifewayFds LWAY ... ... 11 10.75 2.76 24 3.24 -59.5LigandPh LGND ... ... 44 273.25 126.50 355 257.78 +88.3LightPath LPTH ... ... 51 4.10 1.94 207 2.05 -7.7Lightbrdg rs LTBR ... ... ... 4.80 .85 142 1.00 -18.0Limbach n LMB ... ... ...dd 15.22 9.25 101 11.63 -15.9LimelghtN LLNW ... ... ... 6.05 3.59 333 5.08 +15.2LimestBcp LMST ... ... ...dd 17.65 11.40 6 16.54 +15.5Limoneira LMNR .25 .9 21 33.42 19.62 96 27.83 +24.2LincEdSv LINC .08 3.3 ...dd 2.71 1.49 10 2.39 +18.3LincElec LECO 1.56 1.6 27 101.34 81.48 316 97.00 +5.9LindbladEx LIND ... ... 78 15.88 8.66 56 14.80 +51.2Lindblad wt LINDW ... ... ... 1.98 1.35 1.36 -1.4Lipocine LPCN ... ... ...dd 4.38 1.03 171 1.52 -55.8LiqMedia g YVR ... ... ...dd 3.75 .74 1.15 -29.4LiquidTch n LQDA ... ... ... 21.31 10.52 74 18.88 +70.1Liquidity LQDT ... ... ...dd 8.00 4.34 75 6.20 +27.8Littelfuse LFUS 1.72f .8 43 238.11 182.03 267 210.56 +6.4LivaNova n LIVN ... ... 41 131.54 67.95 667 120.99 +51.4LiveOakB n LOB .12 .4 11 32.95 21.45 93 28.90 +21.2LiveVent rs LIVE ... ... ...cc 26.50 9.47 2 9.77 -38.9LiveXLve n LIVX ... ... ... 11.11 3.43 12 4.78 +19.5LivePrsn LPSN ... ... ...dd 27.40 10.80 286 26.60 +131.3Logitech LOGI .63e 1.4 35 49.96 32.66 207 46.65 +38.7LogMeIn LOGM 1.20 1.4 79 134.80 77.05 1032 87.40 -23.7LoneRs n LONE ... ... ... 11.24 2.84 87 7.86 +98.0LongAcq un LOACU ... ... ... 10.99 10.00 25 10.22 +.9LoopInd n LOOP ... ... ... 19.00 8.01 30 8.67 -40.1LoralSpac LORL ... ... ...dd 51.75 36.85 92 43.15 -2.0Lovesac n LOVE ... ... ... 25.01 19.33 114 21.99 -8.3LoxoOncol LOXO ... ... ...dd 208.95 71.45 270 159.26 +89.2lululemn gs LULU ... ... 70 160.68 57.19 1215 155.97 +98.5Lumentm n LITE ... ... 9 74.40 41.95 1667 63.15 +29.1Luminex LMNX .24 .8 39 35.37 18.62 203 29.81 +51.3LunaInn h LUNA ... ... ...cc 4.32 1.47 53 3.40 +39.9LuthBur n LBC .13e 1.1 ... 13.60 10.49 342 11.56 -4.0M -:MACOM MTSI ... ... ...dd 46.33 15.46 399 22.46 -31.0MAM Soft MAMS ... ... 30 9.42 6.62 13 7.69 +2.4MB Fncl MBFI .96 2.0 21 51.59 39.15 538 48.61 +9.2MB Fin pfC MBFIO .39p ... ... 26.48 24.20 20 25.11 -4.5MBT Fnl MBTF .40f 3.5 17 11.60 9.43 10 11.30 +6.6MCBC n MCFT ... ... 17 39.50 18.33 206 37.21 +67.5MDC Pr gs MDCA .84 18.3 2 12.26 3.80 1097 4.60 -52.8MEI Phrm MEIP ... ... ...dd 5.14 1.79 666 4.51 +114.8MER Tel rs MTSL ... ... ... 6.45 .99 88 1.54 -27.0MGE Engy MGEE 1.35f 2.1 30 68.10 51.05 39 65.05 +3.1MGP Ing MGPI .32a .4 47 99.73 57.05 135 78.75 +2.4MICT Inc MICT ... ... ...dd 1.94 .65 26 1.25 +11.6MKS Inst MKSI .80 1.0 12 128.28 80.45 302 83.65 -11.5MMA Cap MMAC ... ... 4 30.58 23.70 3 27.80 +14.4MSB Fin MSBF .87a 4.1 ...cc 21.95 17.10 2 21.40 +20.2MTS MTSC 1.20 2.2 15 57.50 42.00 37 55.05 +2.5MTchAcq n MTEC ... ... ... 11.80 9.17 121 10.20 +6.0MTchAc wt MTECW ... ... ... MTchAc un MTECU ... ... ... 12.05 9.94 4 11.55 +14.7MVB Fin n MVBF .12f .6 ... 20.40 15.36 43 19.45 -3.2MYOS MYOS ... ... ...dd 2.50 1.03 18 1.28 -5.6MYR Grp MYRG ... ... 21 40.81 26.03 56 32.46 -9.2Macatawa MCBC .24 2.0 21 12.92 9.52 23 12.09 +20.9MackFn MFNC .48 2.9 14 17.58 14.23 6 16.35 +2.8MacroGen MGNX ... ... ...dd 32.74 16.12 250 22.69 +19.4MadrigP rs MDGL ... ... ...dd 325.98 18.66 305 216.70 +136.1Magal MAGS ... ... ...cc 6.48 4.20 31 5.59 +10.5MagellnHlt MGLN ... ... 18 112.25 71.03 170 73.45 -23.9Magenta n MGTA ... ... ... 16.33 11.45 66 11.62 -20.0MagicSft MGIC .29e 3.2 20 9.50 7.75 40 9.10 +8.6MagicJack CALL ... ... ... 8.70 5.55 118 8.55 +1.2MagneG rs MNGA ... ... ... 10.32 .13 2949 .14 -97.0MagyarBc MGYR ... ... 68 13.75 12.01 3 12.20 -4.7MaidenH MHLD .20m 7.3 ...dd 9.10 2.15 992 2.75 -58.3MMyTrip MMYT ... ... ...dd 41.70 22.40 363 27.70 -7.2MalibuBoat MBUU ... ... 39 59.57 27.44 174 52.67 +77.2MalvernBc MLVF ... ... 13 28.20 21.00 3 24.40 -6.9MamEngy n TUSK .13p ... ... 42.30 13.57 728 28.78 +46.6ManTech MANT 1.00 1.6 20 68.11 39.90 203 61.50 +22.5ManhAssc MANH ... ... 37 62.39 39.10 451 58.06 +17.2ManhBrCa LOAN .48 7.8 14 8.00 5.50 49 6.15 +3.4Manitex MNTX ... ... ...dd 13.26 7.28 173 10.90 +13.5MannKd rs MNKD ... ... ...dd 6.96 .98 2339 1.68 -27.6Mannatech MTEX 2.00f 9.9 24 22.40 13.50 2 20.30 +35.3MaraPat rs MARA ... ... ... 10.03 .81 357 .83 -79.8MarchxB MCHX .50e ... ...dd 3.20 2.52 255 2.89 +4.9MarinSft rs MRIN ... ... ... 15.45 3.10 8 3.40 -68.9MarPet MARPS .32e 7.8 9 4.85 2.83 1 4.09 +20.3MarinusPh MRNS ... ... ...dd 9.87 3.31 685 8.06 -1.2MktAxess MKTX 1.68 .9 48 229.84 171.45 134 183.24 -9.2MarlinBs MRLN .56 1.9 17 31.95 20.26 6 29.15 +30.1MarIntA MAR 1.64f 1.2 30 149.21 105.07 1784 132.18 -2.6Marrone MBII ... ... ...dd 3.39 .85 207 1.98 +80.0MartenTr s MRTN .10 .5 33 29.60 17.50 166 21.80 +7.4MartinMid MMLP 2.00 17.8 18 17.30 10.99 57 11.25 -19.6MarvellTch MRVL .24 1.3 25 25.18 17.49 13846 18.85 -12.2Masimo MASI ... ... 52 124.00 80.69 364 122.00 +43.9Match n MTCH ... ... 46 60.95 22.80 2309 57.33 +83.1 Materialise MTLS ... ... ... 16.50 11.23 39 13.64 +7.3MatlinPr n MPAC ... ... ... 10.33 9.70 54 10.00 +2.5MatlinPr wt MPACW ... ... ... .50 .36 .44 +4.8MatlnPrt un MPACU ... ... ... 12.00 10.00 10.75 +5.9MatrixSv MTRX ... ... ...dd 25.75 12.76 262 25.10 +41.0Mattel MAT .60 3.6 ...cc 19.21 12.21 2012 16.61 +8.0MatthInt MATW .76 1.5 18 65.10 47.70 120 52.15 -1.2MaximIntg MXIM 1.84f 3.1 24 74.94 45.80 1892 59.58 +14.0MaxwellT MXWL ... ... ...dd 6.61 3.22 227 3.69 -35.9MaysJ MAYS ... ... 21 47.00 35.50 2 38.10 -2.3MazorRbt MZOR ... ... ...dd 76.56 41.60 565 52.75 +2.2McGrathR MGRC 1.36 2.5 9 68.79 40.76 85 54.20 +15.4MedalFin MFIN .20 2.9 ...dd 6.90 2.08 63 6.80 +92.6MedalF 9 21 MFINL 2.25 8.7 ... 26.96 22.95 0 25.98 -3.2MedTrBill MTBC ... ... ...dd 5.44 1.40 161 4.68 +79.3MedTBill pf MTBCP 2.75 10.0 ... 27.99 22.21 3 27.56 +9.1MediCo MDCO ... ... ...dd 41.57 24.45 556 34.49 +26.2MediciNova MNOV ... ... ...dd 14.50 5.33 132 12.20 +88.6Medidata MDSO ... ... 85 88.87 59.60 699 75.05 +18.4MediWound MDWD ... ... ...dd 7.35 3.56 24 6.40 +43.8Medpace n MEDP ... ... 49 65.09 30.62 627 58.37 +61.0MeetGrp MEET ... ... ...dd 5.35 1.84 1210 5.00 +77.3MeiraGTx n MGTX ... ... ...dd 15.49 7.98 33 12.05 -19.7MelcoResE MLCO .32e 1.4 71 32.95 19.10 3552 22.12 -23.8Melinta rs MLNT ... ... ... 18.20 3.95 371 4.55 -71.2Mellanox MLNX ... ... 71 90.45 42.25 386 78.65 +21.6MelroseBn MELR .34e ... 25 20.50 17.60 2 19.75 -1.3MenloTh n MNLO ... ... ...dd 39.86 6.99 319 11.58 -59.7Menus n MRUS ... ... ... 26.74 14.05 15 19.36 -.2MercadoL MELI .60 .2 ...cc 417.91 217.06 521 323.08 +2.7MercBkA n MBNAA ... ... ... 86.41 5.97 3 12.00 +100.0MercBkB n MBNAB ... ... ... 40.00 6.00 0 8.20 +36.7MercBank MBWM .96f 2.8 16 38.47 31.21 35 34.62 -2.1MercerIntl MERC .50 3.1 14 18.75 10.50 236 16.35 +14.3MerchBcp n MBIN .24 .9 ... 29.15 16.27 95 28.00 +42.3MercSys MRCY ... ... 67 57.26 30.11 559 52.28 +1.8MeridBcp EBSB .20 1.2 23 21.85 15.61 75 17.35 -15.8MeridnBk n MRBK ... ... ... 21.37 16.56 5 17.25 -13.7MeridBio VIVO .50 3.3 25 17.10 13.53 206 15.15 +8.2MeritMed MMSI ... ... 60 63.20 36.21 288 61.00 +41.2MerrimP rs MACK ... ... 1 15.40 4.71 36 5.65 -44.9Mersana n MRSN ... ... ... 23.96 8.76 90 12.27 -25.3MesaAir n MESA ... ... ... 16.41 11.05 370 13.56 +15.4MesaLabs MLAB .64 .4 ...dd 224.95 122.35 9 181.02 +45.6Mesoblast n MESO ... ... ... 7.79 4.74 94 6.63 +13.5MetaFincl CASH .60f .7 17 117.98 70.60 78 84.30 -9.0sMethanx MEOH 1.32 1.7 23 79.20 48.55 681 79.20 +30.8Michaels MIK ... ... 9 27.87 15.85 2023 16.44 -32.0Microbot rs MBOT ... ... ... 22.80 5.47 291 6.15 -59.8Microchp MCHP 1.46f 1.8 85 104.20 78.33 2727 83.38 -5.1MicronT MU ... ... 5 64.66 34.09 69068 46.06 +12.0sMicrosoft MSFT 1.84f 1.6 54 113.73 72.92 23667 113.57 +32.8MicroStr MSTR ... ... 26 151.23 122.16 46 147.65 +12.5Microvisn MVIS ... ... ...dd 2.90 .89 383 1.15 -29.4MidPenn MPB .60 1.9 16 37.90 28.85 20 31.40 -5.1MidConEn MCEP ... ... ...dd 2.52 .92 71 1.45 +22.9Midatech n MTP ... ... ... 2.65 .45 4 .74 -12.3Middleby MIDD ... ... 24 138.89 98.06 343 127.50 -5.5MiddledB MBCN 1.12 2.3 16 54.90 42.90 4 48.40 +.4MdsxWatr MSEX .90 1.9 29 48.59 33.96 22 47.57 +19.2MidlStBc n MSBI .88 2.6 24 36.50 29.75 54 33.84 +4.2MidWOne MOFG .78 2.2 19 37.94 30.56 16 34.68 +3.4MillerHer MLHR .79f 2.0 17 41.85 29.95 986 39.80 -.6Mimecast n MIME ... ... ...dd 46.87 26.50 559 41.06 +43.2MiMedx MDXG ... ... 27 18.25 3.01 5299 6.20 -50.8Mind CTI MNDO .30e 12.4 11 2.55 2.08 53 2.41 -2.2Mindbody n MB ... ... ...dd 45.50 23.95 565 42.70 +40.2sMinervaN NERV ... ... ...dd 11.35 4.80 932 12.20 +101.7Miragen rs MGEN ... ... ... 10.72 5.01 200 5.71 -45.3MiratiTher MRTX ... ... ...dd 65.35 9.55 559 60.25 +230.1Misonix MSON ... ... ...dd 21.43 8.25 7 16.95 +79.4Mitcham MIND ... ... ...dd 4.57 2.86 4 3.96 +24.9Mitchm pfA MINDP 2.25 9.4 ... 25.50 22.50 0 23.82 +2.4MitekSys MITK ... ... 20 10.10 6.85 145 7.30 -18.4MitelNet g MITL ... ... ...dd 11.31 7.13 264 11.02 +33.9MobileMini MINI 1.00 2.3 37 50.40 31.60 127 43.45 +25.9MobileIron MOBL ... ... ...dd 5.71 3.20 252 5.45 +39.7ModMed n MMDM ... ... ... 10.24 9.72 10.10 +3.1ModMed wt MMDMW ... ... ... .58 .37 .44 -20.0ModMed rt MMDMR ... ... ... .55 .30 91 .45 +15.1ModMed un MMDMU ... ... ... 12.50 10.20 10.85 +3.2MolecTemp MTEM ... ... ...dd 13.25 4.00 1494 5.79 -42.2Moleculin n MBRX ... ... ... 3.34 1.50 51 1.64 -11.8Momenta MNTA ... ... ...dd 32.20 11.85 300 27.80 +99.3Momo MOMO ... ... ... 54.24 22.49 4748 46.51 +90.0MonakGp n MKGI ... ... ... 5.07 1.74 5 2.62 -47.3MonarCas h MCRI ... ... 31 49.63 34.90 37 45.63 +1.8Mondelez MDLZ 1.04f 2.4 23 46.54 37.42 6520 43.87 +2.5MoneyGrm MGI ... ... ...dd 16.27 5.56 273 6.11 -53.6MngDB A n MDB ... ... ... 85.25 24.62 659 82.18 +176.9MonPwSys MPWR 1.20 .9 91 152.21 100.26 329 135.26 +20.4Monotype TYPE .46 2.3 48 26.75 18.20 309 20.20 -16.2Monro MNRO .80 1.1 37 73.45 45.45 241 71.15 +24.9MonroeCap MRCC 1.40 10.3 9 14.80 12.18 45 13.64 -.8tMonroeC23 n MRCCL ... ... ... 24.99 24.75 36 24.70 -1.0MonstrBv s MNST ... ... 39 70.21 47.61 2761 60.38 -4.6Mornstr MORN 1.00 .8 30 144.34 81.72 56 131.07 +35.2MoSys rs MOSY ... ... ...dd 2.23 .61 128 .69 -37.8MotifBio n MTFB ... ... ... 13.75 7.90 3 8.52 -21.2MotifBi un MTFBW ... ... ... 9.94 2.14 4.40 +14.9MotorcarP MPAA ... ... 31 30.16 18.09 82 25.80 +3.2MotusGI n MOTS ... ... ...dd 10.66 3.75 40 5.24 +19.5MtnPDia g MPVE .04p ... ... 3.40 1.75 46 2.10 -23.6Moxian n MOXC ... ... ... 4.00 .75 23 .92 -76.2MudrickC n MUDS ... ... ... 9.94 9.55 73 9.67 +.8MudrcC un MUDSU ... ... ... 10.35 9.98 23 10.32 +3.2MultiColor LABL .20 .3 17 89.70 57.76 72 65.65 -12.3MustBio n MBIO ... ... ...dd 12.89 5.87 96 6.08 -49.3MutualFst MFSF .72 1.9 19 40.50 34.30 5 38.50 -.1MySize n MYSZ ... ... ...dd 3.58 .57 3565 1.35 +108.3Mylan NV MYL ... ... 11 47.82 30.69 3160 38.73 -8.5MyndAn wt MYNDW ... ... ... 1.00 .33 .43 -8.5MyndAnaly MYND ... ... ... 5.05 1.15 236 1.72 -49.4MyoKard n MYOK ... ... ...dd 66.55 32.80 469 64.35 +52.9MyriadG MYGN ... ... 23 50.44 27.23 424 47.37 +37.9N -:NBT Bcp NBTB 1.00 2.5 18 41.88 34.05 77 39.87 +8.3NCS Mltst n NCSM ... ... ... 24.85 12.57 195 16.82 +14.1NETgear NTGR ... ... ...dd 78.30 44.20 223 64.15 +9.2NF EngSv NFEC ... ... ... 7.19 .77 153 4.76 +390.7NI Hldg n NODK ... ... ... 18.62 15.72 2 16.83 -.9NIC Inc EGOV .32 2.1 19 18.90 12.65 2191 15.35 -7.5NICE Ltd NICE .64 .6 37 119.83 78.49 226 113.31 +23.3NII Hldg n NIHD ... ... ...dd 7.29 .22 3028 5.03 +1085.1nLIGHT n LASR ... ... ...cc 43.63 22.14 234 24.58 -8.8NMI Hldg h NMIH ... ... 16 24.50 11.20 524 22.85 +34.4NN Inc NNBR .28 1.8 18 32.90 15.35 432 15.85 -42.6NV5 Global NVEE ... ... 31 92.75 40.01 45 89.35 +65.0NVE Corp NVEC 4.00 3.8 40 135.00 68.50 11 106.06 +23.3NXP Semi NXPI ... ... 34 125.93 84.59 5995 93.89 -19.8Nabriva n NBRV ... ... ...dd 14.10 2.33 741 2.54 -57.5NanoDim n NNDM ... ... ... 5.79 1.21 108 2.13 -30.6NanoString NSTG ... ... ...dd 18.86 5.87 201 17.46 +133.7NanoVib n NAOV ... ... ... 5.00 3.68 26 4.35 -7.1Nanomtr NANO ... ... 29 48.26 22.08 267 36.50 +46.5NantHlth n NH ... ... ... 5.26 1.30 598 1.56 -48.9NantKwst n NK ... ... ... 6.17 2.66 112 3.34 -25.6Napco NSSC ... ... 34 17.45 7.90 30 14.45 +65.1Nasdaq NDAQ 1.76 2.0 23 96.84 71.65 874 89.85 +16.9Natera n NTRA ... ... ...dd 29.62 8.60 612 23.98 +166.7Nathans s NATH 1.00a 1.1 55 107.05 60.35 9 87.10 +15.4NatAmUnv NAUH .18 23.7 ... 2.32 .76 7 .76 -46.5NatlBnksh NKSH 1.19e 2.6 23 49.75 37.55 3 45.50 +.1NatlBevrg FIZZ 1.50e ... 33 127.32 83.78 132 114.92 +17.9sNatCineM NCMI .68 7.1 95 9.30 5.09 523 9.54 +39.1NatlCmce n NCOM ... ... 21 48.60 38.03 88 44.00 +9.3NatEnrSv n NESR ... ... ... 14.38 9.51 203 12.74 +28.0NatEnSv wt NESRW ... ... ... .85 .43 .80 -2.4NatGenHld NGHC .16 .6 19 28.25 17.47 95 25.87 +31.7NatGnH pfA NGHCP 1.88 7.5 ... 26.18 22.77 4 24.89 -1.5NatGnH pfB NGHCO 1.88 7.6 ... 26.62 22.02 24 24.60 -1.8NatGnH pfC NGHCN 1.88 7.6 ... 25.84 23.13 35 24.58 -1.8NatGnH 55 NGHCZ 1.91 7.6 ... 26.08 23.80 13 25.30 -.5NatlHld wt NHLDW ... ... ... 2.60 .21 1.49 +65.9NatlHld rs NHLD ... ... ... 6.26 2.08 19 3.42 +3.6NatInstrm NATI .92 1.9 60 53.57 38.78 358 48.67 +16.9NatResrch NRC .68 1.8 75 42.85 26.35 14 38.25 +2.5NSecGrp NSEC .20 1.4 9 18.17 11.81 1 14.50 -11.3NatlVis n EYE ... ... ...cc 46.63 27.19 279 43.69 +7.6NatWstnLf NWLI .36 .1 11 368.00 276.00 3 320.90 -3.1NaturlAlt NAII ... ... 9 12.15 9.20 75 9.98 -3.2NatHlTr n NHTC .56f 2.3 6 27.23 14.15 26 23.85 +57.0NaturesSun NATR .40 4.3 ...dd 13.80 7.55 7 9.35 -19.0NatusMed BABY ... ... 50 43.60 28.00 233 34.65 -9.3Nav43 JSM 1.50 6.6 ... 25.00 20.21 8 22.87 -3.8Navient NAVI .64 4.4 8 15.61 11.48 2594 14.43 +8.3sNavgGp s NAVG .28 .4 21 70.45 45.80 301 70.05 +43.8NebulaAc n NEBU ... ... ... 11.52 9.65 9.69 +.4NebulaA un NEBUU ... ... ... 10.20 9.96 1 10.08 +.5NektarTh NKTR ... ... 12 111.36 21.11 2244 58.44 -2.1Nemaura n NMRD ... ... ... 6.80 2.05 121 3.10 -46.1Neogen s NEOG ... ... 75 97.38 52.80 260 90.43 +46.7NeoGenom NEO ... ... ...cc 15.00 7.08 487 14.51 +63.8NeonTh n NTGN ... ... ...dd 16.23 7.51 144 8.07 -46.2tNeonode NEON ... ... ...dd 1.42 .25 280 .26 -65.4NeosTher n NEOS ... ... ...dd 13.15 4.85 122 5.00 -51.0Neovasc g NVCN ... ... ...dd 1.89 .02 49937 .03 -95.3NeptuneT g NEPT ... ... 10 5.14 .80 4667 4.72 +100.0Net1UEPS UEPS ... ... 7 13.20 5.90 641 7.23 -39.2NetElem rs NETE ... ... ... 33.51 3.47 59 5.45 -51.0NetApp NTAP 1.60 1.9 32 88.08 40.51 2279 85.36 +54.3NetEase NTES 1.94e .9 8 377.64 184.60 1385 213.19 -38.2Netix s NFLX ... ... ...cc 423.21 176.55 6756 365.36 +90.3Netlist h NLST ... ... ...dd 1.10 .10 13494 .44 +41.6NtScout NTCT ... ... 23 33.90 23.15 836 25.80 -15.3NetSolTch NTWK ... ... 34 6.60 3.09 39 6.05 +28.5Neuralst rs CUR ... ... ... 3.09 .88 63 1.10 -36.0NeuM wt rs NUROW ... ... ... .12 .02 .06 +57.9NeurMx rs NURO ... ... ... 2.96 1.11 73 1.32 -23.7Neurcrine NBIX ... ... ...dd 126.98 55.95 476 120.23 +55.0Neuronet n STIM ... ... ... 39.39 23.95 128 33.17 +19.4Neurotrpe h NTRP ... ... ... 11.93 3.97 7 8.90 +26.4sNewAgeB n NBEV ... ... ... 4.94 1.30 127095 7.85 +261.8NewLink NLNK ... ... ...dd 12.96 2.31 386 2.37 -70.8NYMtgTr NYMT .80 12.8 8 6.54 5.35 1176 6.27 +1.6NYMtT pfB NYMTP 1.94 7.9 ... 25.50 18.66 1 24.65 -2.6NYMtT pfC NYMTO 1.97 7.9 ... 25.56 22.97 19 24.83 +1.4NYMtgT pfD NYMTN 2.00 8.2 ... 25.27 22.53 27 24.25 -1.8NewatrTc n NEWA ... ... ... 29.69 7.86 129 10.13 +7.9tNewmrkGp NMRK ... ... 16 15.62 10.72 668 10.95 -23.8NewsCpA NWSA .20 1.6 ...dd 17.29 12.24 2969 12.62 -22.1NewsCpB NWS .20 1.5 ... 17.70 12.70 412 13.10 -21.1NewtekBsn NEWT 1.74e 7.9 ... 24.24 16.01 130 21.89 +18.4tNewtek 22 NEWTZ 1.88 7.4 ... 27.14 25.22 1 25.24 -4.8Newtek23 n NEWTI 1.56 6.0 ... 26.00 25.00 25.90 +3.2sNexeo Sol NXEO ... ... ... 11.91 6.99 1834 12.07 +32.6Nexeo wt NXEOW ... ... ... .78 .40 .71 +13.8Nexeo un NXEOU ... ... ... 13.00 7.35 1 12.75 +32.5NexstarM NXST 1.50 1.8 7 89.75 57.65 512 82.55 +5.6NextDec n NEXT ... ... ... 10.80 3.95 82 4.28 -48.6NxtGenHl NXGN .70 3.3 34 23.73 12.24 314 20.92 +54.1NichFncl h NICK ... ... 29 12.50 7.59 24 12.35 +40.3NicoletBc n NCBS ... ... 15 61.98 51.22 18 55.45 +1.3sNightstTh n NITE ... ... ... 27.72 10.01 265 27.78 +111.7Noodles NDLS ... ... ...dd 13.30 3.95 276 12.50 +138.1Nordson NDSN 1.40 1.0 24 151.84 113.41 139 145.30 -.8NorSys NSYS ... ... ...cc 8.08 2.77 12 4.18 +8.3NorestB NBN .04 .2 18 29.95 18.85 13 21.35 -7.8NthnTech NTIC .40 1.2 37 41.90 15.75 3 34.52 +39.5NorTrst NTRS 2.20f 2.1 18 115.61 88.03 1435 106.71 +6.8NthnTr pfC NTRSP 1.46 5.7 ... 27.78 25.00 20 25.80 -1.8NorthdBc NFBK .40 2.5 22 18.39 15.14 55 16.13 -5.6Nthrim NRIM 1.08f 2.5 18 45.40 30.95 10 43.30 +27.9NwstBcsh NWBI .68 3.8 19 18.56 15.34 290 18.12 +8.3NwstPipe NWPX ... ... ...dd 22.00 16.60 39 20.00 +4.5NorwdFn s NWFL .88 2.3 30 39.97 27.65 7 38.65 +17.1 Nasdaq Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 12 www.sunnewspapers.net The Sun/Friday, September 21, 2018

PAGE 61

NovaLfstyl NVFY ... ... ...dd 3.10 1.30 23 1.71 -28.8NovaMeas NVMI ... ... 15 32.00 23.38 77 26.09 +.7Novan n NOVN ... ... ... 6.69 2.27 31 2.80 -33.6Novanta NOVT ... ... ... 78.85 41.90 357 72.30 +44.6Novavax NVAX ... ... ...dd 2.75 .96 2457 1.47 +18.5Novelion rs NVLN ... ... ...dd 7.33 2.96 416 3.65 +17.0NovoCure n NVCR ... ... ...dd 52.35 16.10 1583 49.20 +143.6NovumeS n NVMM ... ... ... 4.75 1.12 45 1.60 -64.6NovusTher rs NVUS ... ... ...dd 8.61 3.12 62 4.85 +19.5NuCana n NCNA ... ... ...cc 32.00 9.32 37 23.78 +135.2NuVasive NUVA ... ... 45 72.12 44.62 532 69.44 +18.7NuanceCm NUAN ... ... ...dd 18.75 12.18 1670 17.07 +4.4Nutanix n NTNX ... ... ... 64.87 21.63 4412 48.01 +36.1NutriSyst NTRI 1.00 2.7 21 60.80 26.06 524 37.25 -29.2Nuvectra NVTR ... ... ... 23.79 7.60 224 22.36 +188.1NvNq100Dy QQQX 1.68 7.0 ...q 28.19 20.24 349 23.99 -.9Nvidia NVDA .60 .2 50 285.22 170.16 10746 266.28 +37.6NxStageMd NXTM ... ... ...dd 28.75 22.70 92 28.30 +16.8Nxt-ID wt NXTDW ... ... ... 3.42 .08 .39 -41.8Nxt-ID rs NXTD ... ... ... 8.59 1.01 191 1.38 -60.6NymoxPh NYMX ... ... ...dd 4.60 2.46 137 2.69 -18.5O -:O2Micro OIIM ... ... ... 2.40 1.30 18 2.17 +30.0OFS Cap OFS 1.36a 11.0 10 13.24 10.41 32 12.33 +3.6OFS C25 n OFSSL 1.59 6.3 ... 25.52 24.01 2 25.21 +1.2OHA Inv OHAI .08 5.2 39 1.68 1.05 13 1.54 +33.9OP Bancp n OPBK ... ... ... 14.10 11.54 17 11.83 -5.0OReillyAu ORLY ... ... 23 351.65 190.00 365 344.54 +43.2OSI Sys OSIS ... ... 69 96.64 50.50 106 77.69 +20.7OakVlyBcp OVLY .26e 1.3 17 25.65 15.76 14 19.27 -1.4OaktrSpL OCSL .38 7.6 ...dd 5.91 4.17 173 5.02 +2.7OaktrSp28 OCSLL 1.53 6.2 ... 25.77 24.01 4 24.80 -1.6OaktStInco OCSI .62f 7.2 11 9.06 7.03 71 8.64 +2.9OasmiaPh n OASM .02p ... ... 3.20 .80 40 2.56 +190.9ObalonT n OBLN ... ... ...dd 10.40 1.46 63 2.63 -60.2ObsEva n OBSV ... ... ... 20.35 6.95 295 18.13 +85.8OceanBio OBCI .05e ... ... 5.71 3.26 4 4.14 -4.6OceanPw h OPTT ... ... ...dd 2.54 .46 228 .67 -39.3vjOceanR rs ORIG ... ... ... 97.72 20.22 2078 32.37 +20.8OceanFst OCFC .60 2.1 17 30.90 24.81 150 28.68 +9.3Oclaro OCLR ... ... 14 10.20 5.61 1040 9.22 +36.8OconeeFed OFED .40 1.5 ... 30.49 25.55 0 26.52 -7.6OcularTher OCUL ... ... ...dd 8.28 3.30 419 6.43 +44.5OdonateT n ODT ... ... ... 32.00 15.15 116 20.37 -18.5OdysMr rsh OMEX ... ... ...dd 13.75 3.17 21 7.68 +103.7OfficeDpt ODP .10 3.0 9 4.65 2.00 4592 3.29 -7.1OhioValB OVBC .84 2.2 24 56.15 31.55 4 38.05 -5.8OhrPhar h OHRP ... ... ...dd 2.18 .15 204 .18 -90.2Okta n OKTA ... ... ...dd 75.49 24.71 1697 71.00 +177.2OldDomFrt ODFL .52 .3 38 170.22 100.62 873 158.19 +20.3OldLnBc OLBK .40 1.2 18 35.72 26.98 57 33.86 +15.0OldNBcp ONB .52 2.5 27 20.95 16.25 952 20.55 +17.8OldPoint OPOF .44 1.6 21 34.64 24.07 8 27.32 -8.2OldSecBc OSBC .04 .3 16 16.30 11.80 69 15.35 +12.5OlScCTrI pf OSBCP .78 7.3 ... 10.70 10.31 1 10.64 +2.1Ollies n OLLI ... ... 41 94.70 42.36 385 93.10 +74.8OlympStl ZEUS .08 .4 8 25.84 18.10 65 21.50 OmegaFlex OFLX .96 1.3 41 95.00 53.50 24 71.60 +.3Omeros OMER ... ... ...dd 26.97 8.36 493 24.31 +25.1Omnicell OMCL ... ... ...cc 73.00 39.75 312 69.45 +43.2OnSmcnd ON ... ... 10 27.10 17.21 10325 19.50 -6.9OnTrack OTIV ... ... ... 2.94 .88 57 .95 -30.1OncoMed OMED ... ... ...dd 5.56 1.74 304 2.40 -41.5Oncobiolog ONS ... ... ... 1.70 .78 6 .91 -30.0Oncobi wtA ONSIW ... ... ... .15 .02 .03 -3.2OncolBio n ONCY ... ... ...dd 7.40 3.77 96 4.40 -29.7Onconov wt ONTXW ... ... ... .80 .35 .80 +45.5Onconva rs ONTX ... ... ...dd 2.83 .33 683 .50 -66.4OncoSec rs ONCS ... ... ...dd 2.95 .90 452 1.39 -14.5OneGpHosp STKS ... ... ...dd 3.40 1.32 20 3.20 +33.9tOneHorz rs OHGI ... ... ...dd 3.38 .20 1009 .20 -85.8180 DgrCap TURN ... ... ... 2.50 1.62 17 2.15 +9.1OneStopS n OSS ... ... ...dd 6.25 3.17 112 4.24 -13.11800Flowrs FLWS ... ... 19 15.00 8.85 200 11.25 +5.1OneSpan OSPN ... ... 95 23.35 11.11 151 18.10 +30.2OpenText s OTEX .61f 1.6 20 40.31 31.21 223 38.51 +8.0tOperaLtd n OPRA ... ... ... 15.62 9.90 117 9.99 -23.8OpesAcq n OPES ... ... ... 9.98 9.66 31 9.80 +1.2OpesAcq un OPESU ... ... ... 10.18 9.11 17 10.18 +1.6OpGn wt rs OPGNW ... ... ... 2.25 .25 .82 -16.3OpGen n rs OPGN ... ... ... 10.25 1.62 335 2.13 -54.4Ophthotech OPHT ... ... 1 4.50 2.25 117 2.46 -21.2OpiantPh n OPNT ... ... ... 48.00 12.75 26 22.40 -2.5OpkoHlth OPK ... ... ...dd 7.24 2.66 5208 4.32 -11.8OptiNose n OPTN ... ... ...dd 30.00 12.51 124 13.69 -27.6Optibase OBAS ... ... ...dd 9.50 6.60 8.60 +8.1OptCable OCC .08 1.9 47 4.30 2.14 156 4.25 +76.6OptimBk h OPHC ... ... ... 13.96 1.85 6 5.01 +6.6OpusBank OPB .52e 1.8 19 30.95 22.05 186 29.45 +7.9OramedPh ORMP ... ... ... 11.34 4.60 26 4.85 -46.1OraSure OSUR ... ... 32 23.01 12.86 292 15.46 -18.0Orbcomm ORBC ... ... ...dd 11.95 8.50 374 11.01 +8.2Orbotch ORBK ... ... 21 65.75 40.35 113 61.04 +21.5Organovo ONVO ... ... ...dd 2.28 .91 344 1.19 -11.2Orgenesis n ORGS ... ... ... 16.80 5.06 45 5.44 -60.7tOrignAg rs SEED ... ... ... 18.70 5.28 24 5.35 -37.0OrigBcp n OBNK .13 .3 ... 42.31 36.12 91 39.24 +4.6OrigoAc un CNLMU ... ... ... 11.95 10.80 11.01 OrionEngy OESX ... ... ...dd 1.25 .70 49 .96 +9.1Oritani ORIT 1.13e 7.0 11 17.70 15.00 236 16.00 -2.4OrrstownF ORRF .52 2.2 19 27.05 23.25 10 24.05 -4.8OrthoPed n KIDS ... ... ... 35.50 14.00 101 31.25 +62.8OrthoMed OFIX ... ... 72 61.98 47.16 68 54.07 -1.2OsirisTher n OSIR ... ... ... 11.93 7.30 241 11.00 +1.4OssenInn rs OSN ... ... 15 8.90 1.50 980 2.45 -14.9Otelco OTEL ... ... 10 17.75 9.25 4 16.60 +24.3Otonomy OTIC ... ... ...dd 6.45 2.50 47 2.60 -53.2OttawaBc n OTTW .20 1.4 54 14.85 13.61 2 13.94 -3.5OtterTail OTTR 1.34 2.8 23 49.75 39.00 55 47.30 +6.4OvaScience OVAS ... ... ...dd 1.65 .66 59 .72 -48.6Overstk OSTK ... ... ...dd 89.80 23.10 1037 26.55 -58.5Ovid Th n OVID ... ... ...dd 12.44 5.59 110 5.95 -39.7Oxbridge OXBR .48 24.0 4 5.15 1.00 16 2.00 -7.0Oxbrdge wt OXBRW ... ... ... .40 .06 .15 +50.0OxfordImm OXFD ... ... ...dd 17.41 10.00 104 16.00 +14.5OxfordLn OXLC 1.62 15.1 ... 11.74 9.11 254 10.74 +6.9Oxford 23pf OXLCO 1.88 7.4 ... 25.63 25.14 8 25.35 -.2OxfrLn24 pf OXLCM 1.69 6.6 ... 25.93 25.09 25.52 +1.3OxfSqCap OXSQ .80 11.2 6 7.52 5.15 116 7.17 +24.9OxfSqC24 n OXSQL 1.63 6.6 ... 26.99 25.14 24.79 -4.1P-Q:P&F Inds PFIN .20 2.4 ... 8.88 6.72 1 8.31 -.9PAM PTSI ... ... 54 67.00 20.01 17 60.79 +76.6PB Bncp PBBI .24 2.1 ...cc 12.20 10.10 1 11.70 +8.8PC Cnnctn CNXN .34e ... 18 43.05 22.66 56 38.76 +47.9PC-Tel PCTI .22 4.9 ... 7.85 4.01 7 4.47 -39.3PCM Inc PCMI ... ... ...cc 25.23 6.90 47 19.90 +101.0PCSB Fn n PCSB .03p ... 52 22.34 17.37 36 20.14 +5.7PDC Engy PDCE ... ... ...dd 66.20 41.13 794 48.45 -6.0PDF Sol PDFS ... ... 27 18.48 8.10 124 9.11 -42.0PDL Bio PDLI .20 8.2 ...dd 3.55 2.25 2417 2.45 -10.6PDL Cmt n PDLB ... ... ... 16.95 14.46 6 14.73 -3.0PHI vtg PHII ... ... ...dd 13.95 7.11 12 9.30 -20.5PHI nv PHIIK .20 2.2 ...dd 13.39 7.11 64 9.24 -20.1PICO Hld s PICO 5.00e ... ...dd 14.57 10.38 62 12.40 -3.1PLX Phr rs PLXP ... ... ... 9.41 3.05 18 4.40 -36.2PRA Grp PRAA ... ... 57 43.75 25.72 233 38.85 +17.0PRA Hlth PRAH ... ... 67 112.88 73.50 321 108.47 +19.1PRGX Glbl PRGX ... ... ...dd 10.30 6.55 29 8.95 +26.1PTC Inc PTC ... ... ...cc 107.31 54.70 1006 103.06 +69.6PTC Thera PTCT ... ... ...dd 52.95 14.56 845 46.31 +177.6PacWstBc PACW 2.40 4.7 15 55.86 43.61 1173 50.83 +.9Paccar PCAR 1.12 1.5 12 79.69 59.82 1638 72.41 +1.9PacBiosci PACB ... ... ...dd 5.58 2.02 914 4.85 +83.7PacCityF n PCB ... ... ... 20.95 18.56 99 19.96 -.1PacEthanol PEIX ... ... ...dd 6.06 1.55 534 1.95 -57.1PacMerc PMBC ... ... 22 10.45 8.05 29 9.75 +11.4PacPreBc PPBI .15p ... 22 46.05 34.55 1708 39.25 -1.9PaciraPhm PCRX ... ... ...dd 52.60 26.95 919 52.00 +13.9PainThr rs PTIE ... ... ...dd 12.80 .81 267 .96 -76.0PanASlv PAAS .14 .9 23 18.75 13.97 1318 15.23 -2.1PangaeaL PANL ... ... 2 8.40 2.13 68 3.74 +1.6PapaJohns PZZA .90 1.9 19 75.07 38.05 991 46.71 -16.8PapaMurph FRSH ... ... 13 6.50 4.40 24 5.17 -3.9ParatekPh PRTK ... ... ...dd 26.10 9.00 256 9.25 -48.3ParkCity PCYG ... ... 63 12.50 6.75 69 9.50 -.5ParkOh PKOH .50 1.3 12 47.90 34.95 14 39.35 -14.4ParkeBcp PKBK .56f 2.4 16 24.80 17.39 18 23.05 +23.4PrtnrCm PTNR ... ... 22 6.60 3.23 7 5.06 -17.8PathfdBcp PBHC .24 1.6 22 16.64 14.60 2 15.10 -1.9PatrkInd s PATK ... ... 21 72.35 51.07 272 64.00 -7.8sPatrNBc rs PNBK .04 .2 36 24.35 16.55 23 24.40 +36.7PatriotTr n PATI ... ... 13 23.80 16.72 13 20.15 +15.9PatternEn PEGI 1.69 8.2 16 26.56 16.58 951 20.48 -4.7Patterson PDCO 1.04 4.1 11 40.36 20.22 2032 25.44 -29.6PattUTI PTEN .16 .9 ...dd 25.03 14.60 1735 17.89 -22.3Pavmed n PAVM ... ... ...dd 8.35 .87 101 1.25 -45.3Pavmed wt PAVMW ... ... ... 2.70 .35 .42 -32.3Paychex PAYX 2.24 3.0 29 74.92 57.66 917 74.76 +9.8Paylocity PCTY ... ... ...cc 88.47 41.15 446 81.54 +72.9PayData rs PYDS ... ... ...dd 4.10 1.35 10 1.94 -23.3PayPal n PYPL ... ... 58 93.70 62.37 6561 90.60 +23.1pdvWirelss PDVW ... ... ...dd 39.75 22.50 33 31.55 -1.7PeakRsts SKIS .28 5.6 ...dd 5.78 4.10 16 5.00 -7.4PeapkGl PGC .20 .6 18 38.00 30.85 45 32.14 -8.2Pegasyst PEGA .12 .2 ...cc 67.95 45.40 299 64.60 +37.0PnnNtGm PENN ... ... 34 36.90 22.20 901 32.56 +3.9PennVa n PVAC ... ... ... 96.13 32.49 193 77.80 +98.9PennantPk PNNT .72 9.5 9 7.84 6.29 94 7.60 +10.0PenPkFR PFLT 1.14 8.5 12 14.65 12.00 68 13.35 -2.7PennsWd PWOD 1.88 4.3 16 50.00 39.59 4 43.22 -7.2PensarAc n WRLS ... ... ... 10.17 7.75 9.97 +3.1PensareAc wt WRLSW ... ... ... .74 .45 .51 -7.3PensrAc rt WRLSR ... ... ... .55 .30 .48 -4.0PensarA un WRLSU ... ... ... 11.48 10.13 10.58 +2.5PeopUtdF PBCT .70 3.9 15 20.26 16.95 2588 18.00 -3.7PeopUtd pf PBCTP 1.41 5.5 ... 28.99 25.00 48 25.73 -9.1PeBcOH PEBO 1.12 3.1 18 39.58 30.84 33 36.09 +10.6PeopBNC PEBK .52 1.8 15 34.54 26.32 2 28.82 -6.1PeopFSvc PFIS 1.32f 2.9 16 52.00 40.68 2 45.17 -3.0PeopUtah n PUB .40f 1.1 32 38.70 29.00 16 35.75 +18.0PepsiCo PEP 3.71 3.2 36 122.51 95.94 3339 115.22 -3.9Percptr PRCP .15 1.7 26 12.25 7.26 47 8.95 -7.7Percient PRFT ... ... 46 31.09 17.65 440 28.50 +49.4Performnt PFMT ... ... ...dd 3.52 1.52 12 1.80 +9.1PerionNwk rs PERI ... ... ... 4.05 2.13 64 3.24 +4.9PermaFix PESI ... ... ... 5.15 3.29 14 4.45 +21.9PermaPip PPIH ... ... ...dd 10.43 8.00 6 9.20 +2.2tPernixT rs PTX ... ... ...dd 3.35 .79 255 .80 -66.5PerryEllis PERY ... ... 8 29.59 21.46 92 27.48 +9.7PershGld rs PGLC ... ... ... 3.23 .80 47 1.11 -53.8PetIQ n PETQ ... ... ... 43.93 17.03 564 41.21 +88.7PetMed PETS 1.08f 2.9 20 57.80 31.81 346 36.62 -19.5PFSweb PFSW ... ... ...dd 11.86 5.90 35 8.14 +9.6PhibroAH PAHC .40 .9 31 54.62 32.05 84 43.45 +29.7PhotrIn PLAB ... ... 1 11.00 7.20 394 9.90 +16.1PiedmLithn PLLL ... ... ... 17.98 10.00 1 10.70 -16.1PierisPhm PIRS ... ... ... 9.75 4.43 301 5.28 -30.1PilgrimsP PPC ... ... 8 38.39 16.30 497 18.87 -39.2Pinduodou n PDD ... ... ... 30.48 17.20 5143 24.65 -7.7PingtanM PME .04 1.8 14 4.20 1.99 12 2.27 -25.6PinnclEnt PNK ... ... ... 35.18 19.40 231 33.49 +2.3PinnaclFn PNFP .56 .9 19 69.95 59.55 349 64.60 -2.6PioneerPw PPSI ... ... 24 7.95 4.40 0 4.80 -36.9Pixelwrks PXLW ... ... ...dd 7.05 3.15 311 4.81 -24.0PlatEag n EAGL ... ... ... 11.82 9.60 9.80 +.5PlatEag un EAGLU ... ... ... 11.00 8.00 10.30 +2.9PlayaHot n PLYA ... ... ...dd 11.69 8.89 192 9.33 -13.5Plexus PLXS ... ... ... 66.78 52.78 156 61.04 +.5PlugPowr h PLUG ... ... ...dd 3.21 1.53 3057 1.93 -18.2PlumasBc PLBC .36f 1.4 13 29.45 19.85 3 25.85 +11.4Plurlsght n PS ... ... ... 38.37 19.25 317 32.77 +63.8PluristemT PSTI ... ... ...dd 2.12 1.14 146 1.33 -3.6PoageBksh PBSK .24 .9 30 27.75 18.10 19 25.50 +21.4PointrTel h PNTR ... ... 17 19.65 10.25 7 12.90 -30.6PointsInt g PCOM ... ... 31 18.48 9.31 48 12.52 +21.7PolarPwr n POLA ... ... ... 6.85 4.01 61 5.31 +6.0 Polarity rs PTE ... ... ... 41.22 15.21 800 22.81 -1.7Pool Corp POOL 1.80f 1.1 32 175.87 105.38 225 169.50 +30.7PopeRes POPE 3.20f 4.4 26 73.50 66.60 0 72.28 +3.6sPopular BPOP 1.00 1.9 32 52.50 32.04 844 52.28 +47.3Popular pf BPOPN 1.68 6.7 ... 25.52 22.61 11 25.15 +3.6PopCpII pf BPOPM 1.53 6.2 ... 25.00 17.66 1 24.72 +9.4PortolaPh PTLA ... ... ...dd 56.91 24.63 1095 28.17 -42.1Potbelly PBPB ... ... ...dd 14.15 11.05 107 12.80 +4.1PotltchDel PCH 1.60 3.4 25 56.35 44.88 425 46.65 -6.5PowellInds POWL 1.04 2.9 ...cc 41.42 22.80 28 35.70 +24.6PwrInteg POWI .64 .9 34 86.60 60.55 262 67.85 -7.7PS VarRate VRIG .57 2.3 ... 25.33 25.06 25.14 -.3PwShs QQQ QQQ 1.52e .7 ...q 175.21 142.10 172.74 +10.9PranBio rs PRAN ... ... ... 3.79 1.75 0 1.99 -36.2Precipio n PRPO ... ... ... 2.65 .32 279 .41 -65.7PrecTh rs AIPT ... ... ...dd 2.50 .81 21 1.01 PfdBkLA PFBC 1.00f 1.6 ... 69.48 52.13 139 61.45 +4.5PrefrmdLn PLPC .80 1.1 35 96.83 55.41 5 75.47 +6.2PremFin s PFBI .60 3.2 12 26.05 16.78 11 18.80 -6.4Premier PINC ... ... ...dd 45.31 27.16 395 42.93 +47.1tPresbia n LENS ... ... ... 7.14 1.61 7 1.60 -57.7Presidio n PSDO .16 1.0 ... 19.74 11.97 242 15.64 -18.4PriceTR TROW 2.80 2.5 20 127.43 84.26 818 111.54 +6.3PrSmrt PSMT .70 .8 35 94.45 77.30 288 85.30 -.9PrmEgy PNRG ... ... ...dd 77.85 45.30 0 70.00 +35.9PrimoWtr PRMW ... ... 66 20.72 10.47 236 18.39 +46.3Primoris PRIM .24 1.0 21 29.90 23.61 831 25.04 -7.9PrinPrice PSET .16e ... ... 35.55 29.90 35.55 +10.5PrinShHld PY .33e ... ... 34.81 29.92 34.06 +4.4PrinHlIn ef BTEC ... ... ... 39.21 28.87 0 36.90 +17.3PrinMill ef GENY .06e ... ... 39.30 30.89 1 38.47 +10.8Prin US SC PSC ... ... ... 36.24 29.18 1 35.53 +12.0PrinIntM n PXUS ... ... ... 106.29 99.98 101.68 +.3PrinFncl PFG 2.12f 3.6 12 75.59 52.31 1239 59.39 -15.8PrinBio n PRNB ... ... ... 36.00 25.00 82 28.87 -11.6PriorityTc PRTH ... ... ... 12.99 8.34 21 10.45 +2.6PriorTc wt PRTHW ... ... ... .50 .30 .47 +35.4PriorTc un PRTHU ... ... ... 13.32 10.28 13.00 +22.4ProDex PDEX ... ... 34 13.00 6.05 42 12.45 +83.1ProPhaseL PRPH 1.00e ... ...dd 5.29 1.62 3 3.00 +73.5ProQRTher PRQR ... ... ...dd 22.85 2.75 491 19.85 +515.5PrUltBio s BIB ... ... ...q 70.53 48.12 184 66.83 +19.2PrUltPQ s TQQQ ... ... ...q 73.36 35.55 7803 69.64 +50.6ProDvrs h rs IPDN ... ... ... 6.63 2.45 3 3.33 -18.6ProrEng PFIE ... ... 1 5.30 1.40 162 3.23 +68.2PrognicsPh PGNX ... ... ...dd 9.42 5.01 1932 6.57 +10.4ProgrsSoft PRGS .56 1.3 36 53.60 34.72 219 42.41 -.4Proofpoint PFPT ... ... ...dd 130.27 82.61 1090 105.46 +18.7PShtQQQ rs SQQQ ... ... ...q 28.74 10.96 19875 11.45 -46.8ProS Ris n EQRR ... ... ... 52.12 40.50 1 50.97 +9.2PrUlNBio rs UBIO ... ... ... 46.35 25.80 16 41.44 +23.2ProUShBio BIS ... ... ...q 24.92 15.53 5 16.32 -26.0ProspctCap PSEC .72 9.7 9 7.60 5.51 3019 7.39 +9.6ProtagTh n PTGX ... ... ...dd 23.97 5.50 56 8.40 -59.6ProtctInsA PTVCA 1.12 5.0 51 24.86 21.31 3 22.42 -7.5PrtctInsB PTVCB 1.12 4.9 52 25.70 21.30 9 23.05 -3.8ProteonTh PRTO ... ... ...dd 2.90 1.45 15 2.05 +7.9Proteos n PTI ... ... 6 8.61 1.41 108 2.46 -57.8Prothena PRTA ... ... ...dd 70.00 10.43 219 13.62 -63.7Provent n PRVB ... ... ... 8.00 3.35 113 4.17 -13.3ProvidSv PRSC ... ... 15 83.90 50.86 55 66.21 +11.6ProvidBc n PVBC ... ... ... 30.05 20.51 27 27.05 +2.3ProvFnH PROV .56 3.1 19 20.00 17.21 8 18.36 -.2PrudntlBcp PBIP .20a 1.1 88 19.87 16.04 5 17.67 +.4PsychmCp PMD .72 3.8 18 22.88 15.99 7 19.17 -6.8Pulmatrix PULM ... ... ...dd 2.38 .28 206 .39 -72.3PulseBio n PLSE ... ... ...dd 34.82 12.51 44 14.37 -39.1PumaBiotc PBYI ... ... ...dd 136.90 40.45 404 47.55 -51.9PureAcq n PACQ ... ... ... 9.77 9.59 0 9.70 +.1PureAcq un PACQU ... ... ... 10.38 10.08 10.31 +1.9PureCycle PCYO ... ... ...dd 11.74 6.65 20 11.70 +40.1PurplInv n PRPL ... ... ...dd 13.90 5.04 17 5.76 -42.7PurpIn wt PRPLW ... ... ... 1.28 .65 .94 -13.0PyxisTnkr PXS ... ... 28 12.22 .74 190 .85 -73.6QAD Inc B QADB .24 .6 ...dd 49.40 26.72 2 43.20 +40.1QAD A QADA .29 .5 ...dd 61.80 33.15 22 56.85 +46.3QCR Hld QCRH .24 .6 16 49.70 40.40 44 43.35 +1.2QIWI plc QIWI .84e 6.5 13 20.05 12.50 263 12.96 -25.2Qorvo QRVO ... ... 94 86.84 64.53 1341 78.67 +18.1Qualcom QCOM 2.48 3.3 ...dd 76.50 48.56 11739 74.60 +16.5Qualstar rs QBAK ... ... ... 13.50 5.55 5 8.15 -3.0Qualys QLYS ... ... 86 98.30 50.00 308 87.35 +47.2Quantenn n QTNA ... ... ... 19.41 9.60 152 18.84 +54.4Quanterx n QTRX ... ... ...dd 24.81 13.00 344 20.15 -6.1Quartrhill g QTRH .05 ... 4 2.12 1.01 45 1.49 -19.2QuestRes rs QRHC ... ... ...dd 2.91 1.03 15 2.42 +5.2QuickLog h QUIK ... ... ...dd 2.22 .98 612 1.06 -39.1Quidel QDEL ... ... ...cc 77.63 33.01 277 68.39 +57.8QuinStreet QNST ... ... 73 16.42 6.10 475 13.46 +60.6Qumu Cp QUMU ... ... ...dd 3.28 1.42 50 2.82 +19.0Quotinet QTNT ... ... ... 9.02 2.78 355 6.74 +36.2QuratRet A QRTEA ... ... 21 29.11 20.00 2344 22.56 -7.6QuratRet B QRTEB ... ... 23 28.90 19.62 0 21.92 -10.7Qutoutiao n QTT ... ... ... 20.39 9.01 2507 9.27 -42.0R -:R1 RCM n RCM ... ... ... 11.00 3.22 330 9.55 +116.6RBB Bcp n RBB .36 1.3 ... 33.62 21.26 91 28.69 +4.8RBC Bear ROLL ... ... 48 156.43 106.68 85 152.27 +20.5RCI Hosp RICK .12 .4 11 34.84 24.07 29 30.49 +9.0RCM RCMT 1.00e ... 23 7.50 4.63 5 4.79 -23.4RF Inds RFIL .08 .9 15 12.75 2.10 165 8.90 +229.6RGC Res s RGCO .62 2.3 31 31.57 22.16 10 27.00 -.3RLJ Ent rs RLJE ... ... ... 6.34 3.10 6 6.20 +68.5RMG Net h RMGN ... ... ...dd 2.73 .75 26 1.27 +54.9RMR Gp h RMR 1.00 1.1 50 98.00 49.10 37 90.20 +52.1RMR RE RIF 1.32 7.2 ...q 18.44 -6.7RTI Surg RTIX ... ... ...dd 5.10 3.85 183 4.45 +8.5RXI P wt rs RXIIW ... ... ... 1.90 .22 .83 -36.2tRXI Phm rs RXII ... ... ... 7.70 1.18 180 1.22 -78.1RaPhrm n RARX ... ... ...dd 17.90 4.78 232 15.58 +83.3sRadNet RDNT ... ... 97 15.80 9.50 328 15.45 +53.0RadaElc rs RADA ... ... ...dd 3.86 1.77 213 3.08 Radcom RDCM ... ... 34 22.40 11.28 232 13.33 -32.9RadiSys RSYS ... ... ...dd 1.65 .53 256 1.63 +62.2RadiusHlth RDUS ... ... ...dd 41.16 16.71 482 18.83 -40.7Radware RDWR ... ... ...dd 28.50 16.21 209 25.42 +31.0RamacoRs n METC ... ... ... 9.35 3.81 113 7.46 +8.4Rambus RMBS ... ... ...dd 15.50 11.04 530 11.45 -19.5RandCap RAND ... ... 3 3.50 2.05 1 2.59 -14.2Randgold GOLD 2.00f 3.1 26 104.05 59.90 737 64.59 -34.7RandBcp n RNDB ... ... ... 17.45 14.36 2 16.78 +9.3Rapid7 n RPD ... ... ...dd 39.40 16.59 645 36.27 +94.4RaveRest RAVE ... ... ...dd 2.33 1.09 11 1.27 -13.2RavenInds RAVN .52 1.1 1 49.80 30.75 181 46.70 +36.0tReShape rs RSLS ... ... ... 39.00 .04 5432 .04 -99.8ReadIntlA RDI ... ... 12 17.50 14.37 33 15.71 -5.9ReadgIntB RDIB ... ... 20 34.64 20.10 6 26.50 +15.2RealGSol h RGSE ... ... ...dd 3.25 .30 1195 .40 -72.8RealNetwk RNWK ... ... ...dd 5.00 2.63 30 2.91 -14.9Rl NxtEc n BLCN ... ... ... 25.05 21.69 32 23.66 -2.4RealitCh n BCNA ... ... ... 24.47 20.01 21.09 -12.9RealmTh n RLM ... ... ... 13.00 3.34 26 4.09 -39.3RealPage RP ... ... 81 64.80 38.40 502 62.65 +41.4ReataPh n RETA ... ... ...dd 93.94 19.31 312 91.75 +224.0ReconTech RCON ... ... ...dd 5.36 .64 38 1.25 -3.8RecroPhm REPH ... ... ... 13.05 4.78 166 7.46 -19.4RedRobin RRGB ... ... 23 70.10 36.20 145 39.75 -29.5RedRkRs n RRR .40 1.4 ... 36.99 22.50 809 27.96 -17.1RedViolt n RDVT ... ... ...dd 46.40 4.35 101 6.10 -86.9Redn n RDFN ... ... ... 31.50 16.69 857 18.63 -40.5RedhillBio RDHL ... ... ... 11.49 4.30 34 7.90 +53.7Regenrn REGN ... ... 27 477.00 281.89 681 387.25 +3.0RegnxBio n RGNX ... ... 51 85.10 23.25 596 71.55 +115.2RegulusTh RGLS ... ... ...dd 1.52 .17 332 .19 -81.7Reis Inc REIS .76 3.3 ...dd 24.00 16.74 62 22.95 +11.1ReliantBcp RBNC .32 1.1 28 30.00 21.90 20 28.22 +10.1Reliv In rs RELV ... ... ...dd 8.44 3.72 1 5.04 +5.7RemarkHld MARK ... ... ...dd 15.10 2.83 169 3.24 -66.7RemoraR n RRI ... ... ... Renasant RNST .80 1.8 18 49.78 39.11 288 44.30 +8.3RenewEn REGI ... ... 5 28.15 9.50 777 26.15 +121.6RenminTi rs ABAC ... ... ... 4.76 1.50 14 2.20 -25.4RentACt RCII .32 2.2 25 14.94 7.22 756 14.47 +30.4Replgn RGEN ... ... ...cc 58.99 29.56 326 56.83 +56.6Replimun n REPL ... ... ... 23.55 14.03 109 18.33 +20.9RepBncp RBCAA .97 2.0 19 50.70 34.24 18 49.26 +29.6RepFBcp FRBK ... ... 51 9.75 7.08 285 7.20 -14.8resTORbi n TORC ... ... ...dd 21.10 7.55 222 15.12 -10.4RschFrnt REFR ... ... ...dd 1.55 .60 25 1.31 +26.0Resonant RESN ... ... ... 8.55 3.17 143 4.37 -41.5ResConn RECN .52f 3.1 28 17.95 12.40 120 16.85 +9.1RestorRob n HAIR ... ... ...dd 11.95 1.45 180 2.74 -40.4RetailOpp ROIC .78 4.2 55 20.14 16.18 1248 18.70 -6.3RetoEco n RETO ... ... ... 12.75 3.13 29 4.44 -37.0Retrophin RTRX ... ... ...dd 33.00 20.09 238 29.54 +40.2RevanceTh RVNC ... ... ...dd 37.45 22.25 185 24.35 -31.9RevenHo n RVEN ... ... ... 5.66 2.32 3 3.98 -14.2RevolutL rs RVLT ... ... ... 7.81 2.18 65 3.03 -7.9ReWalkRob RWLK ... ... ...dd 1.85 .70 151 .90 -17.8RhythmP n RYTM ... ... 44 37.23 16.80 107 31.06 +6.9RibbnCm n RBBN ... ... ...dd 8.36 4.97 107 6.87 -11.1RiceBr wt RIBTW ... ... ... .30 .05 .17 +69.0RiceBran RIBT ... ... ...dd 3.46 1.10 64 3.06 +106.8RichrdElec RELL .24 2.7 ...cc 10.40 5.70 2 9.01 +33.7RigelPh RIGL ... ... ...dd 4.71 2.28 5798 3.32 -14.4RigNet RNET ... ... ...dd 24.05 10.03 81 18.85 +26.1RiminiSt n RMNI ... ... ... 10.40 .25 73 6.97 -11.9RiotBlck RIOT 1.00p ... ... 46.20 3.54 297 4.09 -85.6RiseEdCy n REDU ... ... 20 18.60 9.50 132 12.42 -16.0RittrPh rs RTTR ... ... ... 5.67 1.55 117 1.80 -45.3RivrvwBcp RVSB .14f 1.5 17 9.99 7.65 37 9.21 +6.2RivrviewF n RIVE ... ... ... 14.55 13.10 2 13.60 +1.1RocktPh n RCKT ... ... ... 25.96 5.02 268 23.80 +128.0RockwllM RMTI ... ... ...dd 8.70 3.62 114 4.39 -24.6RockyBr RCKY .48 1.8 18 33.45 13.10 58 27.30 +44.4RkyMChoc RMCF .48 4.6 11 12.60 10.06 9 10.40 -11.7Roku n ROKU ... ... ...dd 74.25 15.75 7292 72.86 +40.7Rosehill n ROSE ... ... ... 10.84 5.75 70 8.56 +8.9Rosehill wt ROSEW ... ... ... 1.57 .75 1.12 +13.1Rosehill un ROSEU ... ... ... 11.26 6.50 9.50 -15.6RossStrs s ROST .90 .9 25 98.70 59.95 3752 96.43 +20.2RoyGld RGLD 1.00 1.3 ...dd 98.53 71.91 521 78.34 -4.6Rubicon rs RBCN ... ... ... 9.46 6.76 1 8.85 +11.0RubiusTh n RUBY ... ... ... 33.01 19.67 178 20.99 -13.4RmblOn B n RMBL ... ... ... 10.98 3.53 144 9.06 +74.4RushEntA RUSHA .12p ... 27 55.40 37.95 190 42.54 -16.3RushEntB RUSHB .12p ... 34 52.76 36.61 7 43.40 -10.0RuthsHosp RUTH .44 1.4 29 33.95 19.45 168 30.65 +41.6Ryanair RYAAY 1.55e 1.6 ... 127.61 94.25 404 95.94 -7.9S -:S&T Bcp STBA 1.00 2.2 20 47.77 36.77 64 45.92 +15.3tS&WSeed SANW ... ... ...dd 4.40 2.90 214 2.83 -27.6SB FinGp SBFG .32 1.6 14 20.51 16.36 1 20.19 +9.2SB FnGp pf SBFGP .65 3.2 ... 21.10 14.93 20.08 +12.2SB OneBc SBBX .30f 1.1 21 32.85 19.75 129 26.35 -1.9SBA Com SBAC ... ... ...cc 177.67 140.62 405 160.82 -1.6SEI Inv SEIC .60f 1.0 21 78.35 57.36 797 62.78 -12.6SelasLf rs SLS ... ... ... 13.47 .80 209 1.10 -86.0SG Blck n SGBX ... ... ... 7.00 3.01 57 4.08 -31.8tSGOCO rs SGOC ... ... ... 2.29 .93 29 .90 -15.1SI Fincl SIFI .24 1.7 14 15.70 13.60 21 13.90 -5.4SIGA Tc n SIGA ... ... ... 8.47 5.61 87 6.75 +14.2SLM Cp SLM ... ... 17 12.46 9.65 2253 12.00 +6.2SLM Cp pfB SLMBP 3.32e 4.7 ... 73.00 62.47 0 70.39 +2.4SmartGlb n SGH ... ... 7 56.69 20.29 347 30.45 -9.6SMTC hg SMTX ... ... ... 3.18 1.28 3 2.79 +47.5SORL SORL ... ... 3 8.45 3.70 60 4.35 -35.3SP Plus SP ... ... 22 41.70 32.15 36 38.25 +3.1SPAR Gp h SGRP ... ... ... 3.75 .90 257 1.09 -11.4SpdDorWrF DWFI ... ... ... 25.90 23.22 17 23.49 -7.1tSPI Eng rs SPI ... ... ... 2.61 .26 254 .26 -59.5SPS Cmce SPSC ... ... ...cc 100.68 45.02 110 97.73 +101.1SS&C Tch s SSNC .32f .6 35 60.97 37.72 2080 55.21 +36.4tSSLJ.cm n SSLJ ... ... ... 5.75 .56 75 .58 -83.5SSR Mng g SSRM ... ... 20 11.44 7.64 580 9.20 +4.7SVB FnGp SIVB ... ... 28 333.74 169.98 519 327.67 +40.2SabanCap n SCAC ... ... ... 10.18 9.84 66 10.08 +1.7 SabanC wt SCACW ... ... ... 1.35 .99 1.26 +2.4Saban un SCACU ... ... ... 11.65 10.25 10.60 +.8SabraHltc SBRA 1.87e 8.0 11 23.83 15.78 954 23.39 +24.6SabreCorp SABR .56 2.2 30 26.78 17.79 926 25.88 +26.2SAExplr rs SAEX ... ... ... 73.80 5.40 103 7.75 -82.4SaftyInsGr SAFT 3.20 3.5 24 99.70 70.45 48 92.05 +14.5SagaComm SGA 1.20 3.3 4 46.80 35.05 4 36.15 -10.6SageThera SAGE ... ... ...dd 195.97 59.57 290 147.04 -10.7Saia Inc SAIA ... ... 38 87.05 55.16 231 79.15 +11.9SalemMda SALM .26 6.5 15 6.75 3.10 55 4.00 -11.1SalisbryBc SAL 1.12 2.7 16 51.80 34.65 1 41.75 -6.5SanderFm SAFM 1.28 1.3 8 176.43 95.97 370 101.03 -27.2SndySpr SASR 1.12 2.8 18 43.87 36.41 118 40.30 +3.3Sanlp JBSS .55a .8 25 79.37 54.32 43 72.69 +14.9SangTher SGMO ... ... ...dd 27.50 11.30 1971 15.95 -2.7Sanmina SANM ... ... 17 39.40 24.60 245 28.95 -12.3Sano rt GCVRZ ... ... ... .60 .34 6 .55 +45.3Sapiens SPNS .20p 1.8 56 14.30 8.01 11.16 -3.1SareptaTh SRPT ... ... ...dd 176.50 42.97 659 152.83 +174.7Savara rs SVRA ... ... ...dd 17.19 7.68 71 11.24 -24.3scPhrma n SCPH ... ... ...dd 18.17 4.10 20 5.16 -57.3ScanSource SCSC ... ... 14 45.35 31.40 67 40.00 +11.7Schmitt h SMIT ... ... ...dd 4.47 1.74 30 2.83 +3.3Schnitzer SCHN .75 2.7 7 38.85 25.00 268 28.20 -15.8ScholRck n SRRK ... ... ...dd 27.02 13.09 117 24.29 +56.7Scholastc SCHL .60 1.4 ...dd 47.77 33.51 67 43.02 +7.3SciGames SGMS ... ... ...dd 62.80 24.35 970 26.90 -47.6ScrippsEW SSP .20 1.2 53 19.26 10.69 614 16.55 +5.9Scynexis SCYX ... ... ...dd 2.50 1.05 249 1.28 -44.8SeaChange SEAC ... ... ... 4.03 1.38 203 1.82 -53.7SeacstBkg SBCF ... ... 24 34.95 21.69 252 31.15 +23.6SeagateT STX 2.52 5.1 13 62.70 31.70 4278 49.02 +17.2SeanrgM rs SHIP ... ... ...dd 1.66 .70 50 .89 -14.4Seanrgy wtA SHIPW ... ... ... .35 .06 .22 +6.8SearsHldgs SHLD ... ... ...dd 7.87 1.07 2709 1.29 -64.0SearsH wt SHLDW ... ... ... 2.30 .23 .45 +28.6SearsH&O SHOS ... ... ...dd 3.95 1.38 37 3.25 +25.0SeaSpine n SPNE ... ... ...dd 16.51 8.76 21 15.55 +53.7sSeattGen SGEN ... ... ...dd 78.82 47.75 949 79.00 +47.7SecndSight EYES ... ... ...dd 2.58 1.05 391 1.78 -6.8ScndSght wt EYESW ... ... ... 1.02 .29 .79 -6.5Secoo n SECO ... ... ... 15.48 6.61 159 12.75 +32.0SecWkA A n SCWX ... ... ...dd 15.88 7.83 66 13.13 +48.0SecNtl lf SNFCA .23t ... 3 5.50 4.05 25 5.43 +8.5SelectBc lf SLCT ... ... 20 14.25 11.24 10 12.57 -.6SelIncREIT SIR 2.04 9.7 18 26.26 17.90 1133 20.95 -16.6SelIntCon n SIC ... ... ... 13.00 10.80 4 10.81 -14.5SelectaB n SELB ... ... ... 24.02 7.95 445 16.00 +63.1SelectvIns SIGI .72 1.1 21 65.93 50.55 129 64.30 +9.5SmLEDS rs LEDS ... ... ...dd 10.49 1.82 294 4.23 +13.4Semtech SMTC ... ... 73 60.55 31.30 365 58.90 +72.2SenecaB SENEB ... ... ...dd 35.95 27.00 31.90 -6.2SenecaA SENEA ... ... ...dd 36.60 25.45 17 31.60 +2.8SenesTc n SNES ... ... ...dd 3.87 .30 136 .72 SenHous SNH 1.56 8.6 11 20.16 14.86 938 18.08 -5.6SenHous 42 SNHNI 1.41 5.7 ... 25.67 22.48 8 24.52 -3.0SenHous 46 SNHNL 1.56 6.0 ... 27.29 24.97 8 26.17 -2.6Senmiao n AIHS ... ... ... 8.91 3.75 30 5.06 -10.4Senomyx SNMX ... ... ...dd 1.71 .60 2166 1.48 +13.8SensusHlt n SRTS ... ... ... 8.88 4.31 74 7.31 +41.7SensusHl wt SRTSW ... ... ... 3.00 .50 .67 -4.3SentEn n STNL ... ... ... 10.14 9.60 9.82 +.7SentEn wt STNLW ... ... ... .85 .61 .83 +33.9SentEn un STNLU ... ... ... 10.98 8.03 10.24 +2.7SeqentialB SQBG ... ... ...dd 3.03 1.36 102 1.74 -2.2SeresTh n MCRB ... ... ...dd 17.42 6.65 178 7.44 -26.6SvcSource SREV ... ... ...dd 4.47 2.61 288 2.81 -9.1ServiFst s SFBS .44 1.1 20 44.95 34.91 183 40.92 -1.4SesenBio SESN ... ... ...dd 3.50 .62 762 2.07 +155.2SevStars h SSC ... ... ...dd 7.00 1.37 686 4.61 sSevernBc SVBI .12 1.2 44 9.55 6.70 110 9.70 +33.7SharingE rs SEII ... ... 39 12.40 2.10 39 3.11 -59.0Sharps SMED ... ... ...dd 5.15 3.14 12 3.53 -13.7SharpSprg SHSP ... ... ...dd 14.87 3.25 59 13.29 +201.8ShndTele s SHEN .26f .7 ... 41.80 29.93 99 38.80 +14.8ShiftPixy n PIXY ... ... ... 6.35 2.00 156 3.90 +35.4sShiloh SHLO ... ... 15 12.19 6.45 96 12.10 +47.6Shineco n TYHT ... ... ... 4.60 .83 300 1.07 -53.5sShire SHPG 1.06e .6 93 180.51 123.73 803 179.98 +16.0ShoeCarnvl SCVL .32 .8 28 45.00 17.94 391 41.13 +53.8ShoreBcsh SHBI .32 1.8 18 20.09 15.74 13 18.25 +9.3ShotSpot n SSTI ... ... ... 66.14 10.75 163 60.64 +331.6Shuttery SFLY ... ... ...cc 100.34 39.76 445 70.71 +42.1SiebertFn SIEB .10a .7 ...dd 21.61 3.60 34 15.23 +12.8SiennaBi n SNNA ... ... ... 26.00 12.77 121 16.00 -11.8Sientra SIEN ... ... ...dd 26.79 8.79 267 24.04 +71.0SierraBc BSRR .64 2.1 17 31.19 24.32 50 30.42 +14.5SierOnc g n SRRA ... ... ...dd 4.09 1.51 540 1.94 -48.0SierraWr SWIR ... ... 20 23.50 15.10 140 21.25 +3.9SifyTech SIFY .02e 1.0 ... 2.10 .62 68 1.68 +64.1SigmaL wt SGLBW ... ... ... .88 .16 .35 -27.3SigmaL hn SGLB ... ... ... 4.48 .73 49 1.01 -53.0Sigmatr SGMA ... ... 12 11.61 5.26 12 5.99 -40.8SignatBk SBNY .56p ... ... 161.92 108.89 502 119.97 -12.6SignatB wt SBNYW ... ... ... 110.47 93.85 110.08 +1.9SilganHld s SLGN .40 1.4 17 31.05 26.18 632 28.79 -2.0SilcLtd SILC 1.00 2.6 18 77.95 32.00 148 38.51 -45.1SilcnLab SLAB ... ... 88 110.70 77.55 174 95.55 +8.2SilicnMotn SIMO 1.20 2.2 20 61.85 42.57 324 53.70 +1.4SilvrSun n SSNT .06e ... ...cc 4.84 2.90 0 4.18 -1.2Silvercrest SAMG .56 3.7 21 18.27 12.45 5 15.05 -6.2SimmnsFst s SFNC .60 1.9 20 33.45 26.78 519 32.00 +12.1SimplyGd n SMPL ... ... ... 18.60 10.93 313 18.01 +26.3SimplyG wt SMPLW ... ... ... 4.30 1.86 3.80 -2.3Simulations SLP .24 1.2 42 23.95 14.25 39 20.30 +26.1Sina SINA ... ... 33 124.60 63.20 945 70.60 -29.6Sinclair SBGI .72 2.5 12 40.15 25.13 3278 28.48 -24.8SinoGlobl SINO ... ... ...dd 3.84 1.04 86 1.08 -57.8Sinovac h SVA ... ... ...dd 8.75 6.06 48 7.75 -1.6SiriusXM SIRI .04 .6 39 7.70 5.17 16267 7.01 +30.8SitoMobl rs SITO ... ... ...dd 8.60 1.37 132 2.15 -68.0SkySolar SKYS ... ... ...dd 2.43 .70 11 1.06 -29.3SkyWest SKYW .40 .7 17 65.80 39.30 126 59.40 +11.9SkywksSol SWKS 1.52f 1.7 18 117.65 83.05 3297 91.61 -3.5SleepNmbr SNBR ... ... 26 40.72 26.22 389 36.81 -2.1SmartFn rs SMBK ... ... 20 27.69 19.49 10 23.88 +10.0SmartSnd n SND ... ... ... 11.06 4.48 345 4.99 -42.4SmthM hrs SMSI ... ... ...dd 3.41 1.05 229 2.67 -6.0SocilRltyA n SRAX ... ... ...dd 7.95 1.15 199 4.36 -22.8SocketM n SCKT ... ... ... 4.19 1.86 4 2.32 -35.2SodaStrm SODA ... ... 50 143.20 57.60 276 142.82 +103.0Sohu.cm h SOHU ... ... ...dd 70.86 26.70 36.26 -16.4Sol-Gel n SLGL ... ... ... 12.23 6.03 11 7.38 -31.1SolarCap SLRC 1.64 7.6 12 22.55 19.70 59 21.57 +6.7SolarSCap SUNS 1.41 8.3 14 18.40 16.10 40 17.00 -4.3SolarEdg n SEDG ... ... 21 70.74 25.25 1127 42.75 +13.8Soleno wt rs SLNOW ... ... ... 1.05 .05 .28 +89.7SolenoTh rs SLNO ... ... ... 3.63 1.32 11 2.03 +12.8SolidBio n SLDB ... ... ...dd 54.84 6.83 306 51.70 +128.6Solignx wt SNGXW ... ... ... .81 .40 .55 -32.0Soligenix n SNGX ... ... ... 3.70 .91 509 1.55 -30.2SonicCorp SONC .64 1.7 24 39.75 23.22 518 36.78 +33.8SonicFdry SOFO ... ... ...dd 3.87 1.51 3 1.70 -43.5SonomaPh SNOA ... ... ...dd 5.92 1.47 29 1.55 -71.6Sonoma wt SNOAW ... ... ... .54 .27 .50 +20.7Sonos n SONO ... ... ... 23.60 13.53 1633 13.92 -30.1Sophiris SPHS ... ... ...dd 4.05 1.80 518 2.66 +17.2SorrentoTh SRNE ... ... 22 10.65 1.68 1415 4.45 +17.1SotherlyH SOHO .50f 6.8 57 7.62 5.81 24 7.35 +14.0SothrlyH pf SOHOB 2.00 7.7 ... 27.32 24.75 0 25.81 +.7SthrlyH pf C SOHOO 1.97 7.8 ... 25.98 24.50 3 25.26 -.4SouMoBc s SMBC .52f 1.3 17 41.49 31.55 7 38.60 +2.7SoundFin SFBC .56 1.4 23 40.87 32.10 1 39.75 +16.8SouthState SSB 1.36f 1.6 24 94.50 79.85 151 85.30 -2.1SthnFstBsh SFST ... ... 17 48.75 34.83 12 41.20 -.1SoNatBcVa SONA .32 1.9 32 18.24 15.11 90 16.90 +5.4SsdeBTX SBSI 1.20 3.2 19 37.57 31.73 178 37.08 +10.1SparkEn s SPKE .72 8.8 ...dd 17.10 7.95 141 8.25 -33.5SparkEn pf SPKEP 2.19 9.0 ... 27.49 21.90 3 24.40 -8.3SparkTh n ONCE ... ... ...dd 96.59 41.06 435 57.18 +11.2SpartnMot SPAR .10 .6 28 19.45 9.90 288 15.90 +1.0SprtnNash SPTN .72 3.5 ...dd 27.72 16.32 120 20.67 -22.5SpectPh SPPI ... ... ...dd 25.29 9.03 1594 21.52 +13.6SperoTh n SPRO ... ... ... 19.00 9.29 62 10.83 -7.8Sphr3D grs ANY ... ... ... 3.95 .13 595 .24 -90.2Spherix rs SPEX ... ... ...dd 2.42 .95 13 1.03 -26.4SpirtTex n STXB ... ... 75 22.56 20.04 7 21.82 -.1Splunk SPLK ... ... ...dd 130.00 62.39 2465 115.66 +39.6SpokHldgs SPOK .50 3.4 33 18.85 13.75 99 14.65 -6.4SportsWhs SPWH ... ... 13 6.99 3.66 388 6.26 -5.3SprBkPh n SBPH ... ... ...dd 18.93 10.81 35 11.90 -11.5SprottFoc FUND .61e 8.2 ...q 8.39 7.30 20 7.45 -5.9Sprouts SFM ... ... 28 29.67 17.55 1475 27.52 +13.0StaarSur STAA ... ... ... 54.00 10.75 1541 47.95 +209.4Staff360 rs STAF ... ... ... 5.70 1.14 110 2.10 -33.3Stamps.cm STMP ... ... 27 285.75 160.00 138 232.65 +23.8Std AVB n STND ... ... ... 39.45 29.97 24 34.61 +11.5StarBulk rs SBLK ... ... ...dd 14.60 8.62 262 12.86 +14.2StrBlk22 n SBLKZ 2.08 8.2 ... 26.00 23.58 3 25.35 +.1StarsGp g TSG ... ... ... 38.95 19.00 1740 25.70 +10.3Starbucks s SBUX 1.44f 2.6 26 61.94 47.37 10513 56.43 -1.7StatAutF STFC .40 1.3 ... 34.31 23.32 23 30.83 +5.9StateBkFn STBZ .80 2.5 20 35.99 26.88 317 31.92 +7.0StealthGas GASS ... ... 15 4.70 3.12 23 3.63 -16.7SteelCon STCN ... ... ... 2.90 1.49 18 2.06 -17.3StlDynam STLD .75 1.6 14 52.10 32.36 3518 46.35 +7.5SteinMart s SMRT .30 14.4 ...dd 4.04 .48 235 2.08 +79.3StellrAcq n STLR ... ... ... 11.00 10.00 10.56 +3.4StellAcq wt STLRW ... ... ... .40 .21 .39 +25.8StellAcq un STLRU ... ... ... 11.08 10.42 10.55 +1.0StemlineTh STML ... ... ...dd 20.55 10.20 116 17.00 +9.0Stericycle SRCL ... ... ...dd 76.73 56.64 647 61.72 -9.2SterlBcp n SBT .04 .3 ... 14.98 10.95 71 13.10 +3.1SterlCons STRL ... ... 18 18.90 10.74 50 14.03 -13.8SMadden SHOO .80 ... 26 58.95 37.25 472 58.35 +24.9Stewrdshp SSFN .12 1.1 14 12.75 9.30 3 10.75 +4.9StitchFix n SFIX ... ... ... 52.45 14.48 9507 41.66 +61.3StockYBc s SYBT 1.00f 2.7 18 41.90 34.00 27 37.20 -1.3StoneCastle BANX 1.52 6.7 17 24.92 20.00 37 22.73 +12.9StrataS rs SSKN ... ... ...dd 3.75 1.06 384 3.44 +179.7Stratasys SSYS ... ... ...dd 26.17 17.17 491 24.13 +20.9StratEdu STRA 2.00f 1.5 40 138.97 80.75 134 135.82 +51.6Strattec STRT .56 1.7 18 49.20 29.70 6 32.85 -24.6StratusPrp STRS 1.00e ... 58 35.90 27.25 17 32.95 +10.9StreamHlth STRM ... ... ... 2.82 1.00 64 1.21 -28.4StrgbrBio n SBBP ... ... ... 9.25 3.85 352 4.35 -40.0SummerInf SUMR ... ... ...dd 2.00 .72 37 1.69 +12.7SumFWV SMMF .52 2.1 13 28.16 21.78 12 24.68 -6.2SumtSem n WISA ... ... ... 5.00 3.56 62 4.62 -1.7SmtStB s SSBI .48 3.1 22 16.10 12.14 1 15.70 +24.6SumTher n SMMT ... ... ... 15.90 1.94 172 2.32 -79.1SunHydrl SNHY .36 .6 50 70.83 45.44 274 56.98 -11.9SundEng n SNDE ... ... ... 9.59 3.83 31 5.40 -9.1SunesisP rs SNSS ... ... ...dd 7.69 1.80 33 2.01 -45.5SunOpta STKL ... ... ...dd 9.65 6.27 438 7.05 -9.0SunPower SPWR ... ... ...dd 10.00 6.36 2886 8.07 -4.3Sunrun n RUN ... ... 11 16.45 4.21 1149 12.84 +117.6Sunworks n SUNW ... ... ... 1.88 .52 136 .54 -48.6SuperCom SPCB ... ... ...dd 4.95 1.53 12 1.81 -53.7SupTech rs SCONW ... ... ... 14.90 1.47 71 1.78 -83.7SupGpCos s SGC .40f 2.1 17 28.85 18.00 29 18.99 -28.9Supernus SUPN ... ... 31 61.25 33.30 793 49.90 +25.2supprt.cm rs SPRT ... ... ...dd 3.15 2.22 32 2.74 +13.2SurfaceOn n SURF ... ... ... 18.18 8.64 390 12.10 -9.2SurgPtrs n SGRY ... ... ...dd 19.95 7.10 201 16.15 +33.5Surmodic SRDX ... ... ...cc 82.35 25.00 128 72.80 +160.0SykesEnt SYKE ... ... 56 32.15 25.90 185 30.33 -3.6Symantec lf SYMC .30 1.4 10 34.20 17.81 3282 20.70 -26.2Synacor SYNC ... ... ...dd 2.85 1.35 28 1.80 -21.7Synalloy SYNL .13m .6 ...dd 24.80 11.05 11 22.30 +66.4Synaptics SYNA ... ... ...dd 55.25 33.73 823 47.26 +18.3SyndaxP n SNDX ... ... ...dd 15.20 6.10 233 7.15 -18.4SyneosH h SYNH ... ... ...dd 59.45 31.10 395 48.90 +12.2SynrgyPh SGYP ... ... ...dd 3.57 1.43 1311 1.72 -22.9Synlogic rs SYBX ... ... ...dd 22.40 7.27 226 12.75 +31.4Synopsys SNPS ... ... 50 103.40 79.00 1237 99.78 +17.1Syntel SYNT 15.00e ... 20 41.05 18.10 378 40.93 +78.0Synthes rs SES ... ... ... 4.64 2.00 3 2.30 -19.0Sypris SYPR .08 5.8 ...dd 1.90 1.25 6 1.37 -.7 Nasdaq Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 13 www.sunnewspapers.net The Sun/Friday, September 21, 2018

PAGE 62

SyrosPhar n SYRS ... ... ... 17.89 6.30 71 12.77 +31.2T -:sT-MobileUS TMUS ... ... 27 68.87 54.60 1875 69.13 +8.8TAT Tch h TATT .34e 4.9 16 11.65 6.40 3 6.90 -34.3TCG BDC n CGBD 1.48a 8.6 12 20.30 16.73 87 17.20 -14.2TD Ameritr AMTD .84 1.5 27 63.01 43.52 2242 56.09 +9.7TDH Hld n PETZ ... ... ... 31.75 1.48 10 1.58 -72.0TESSCO TESS .80 4.9 32 24.85 12.35 25 16.35 -18.9TFS Fncl TFSL 1.00f 6.4 52 16.62 14.32 231 15.52 +3.9TG Thera TGTX ... ... ...dd 17.35 7.25 1509 9.05 +10.4THL Credit TCRD 1.08 13.5 8q 9.67 7.70 210 7.99 -11.7TKK Sym n TKKS ... ... ... 9.55 9.50 9.52 TKK Sy un TKKSU ... ... ... 10.20 10.00 109 10.12 +.8sTKK Sym rt TKKSR ... ... ... .52 .35 1033 .41 -2.4TMSR Gl s TMSR ... ... 50 10.32 2.05 1 2.25 -54.8TOP Shi rs TOPS ... ... ... 35.50 .69 3103 1.09 -56.6TPI Co n TPIC ... ... ... 32.22 16.35 331 28.07 +37.2TSR Inc TSRI ... ... 41 9.40 3.80 7 7.40 +42.2TTEC Hl TTEC .54f 2.1 25 43.75 23.50 144 26.00 -35.4TTM Tch TTMI ... ... 39 19.91 13.72 508 17.35 +10.7Tabula n TRHC ... ... ...dd 91.16 24.24 444 78.18 +178.7TactSys n TCMD ... ... ...cc 72.41 22.72 131 64.47 +122.5Taitron h TAIT .10 5.0 ...dd 2.89 1.22 40 2.02 +20.2TakeTwo TTWO ... ... ...dd 138.65 92.81 1574 130.95 +19.3Talend n TLND ... ... ...dd 71.63 35.46 193 70.05 +86.9TandmD rs TNDM ... ... ...dd 52.55 2.14 5239 43.18 +1729.7TandyLthr TLF ... ... 11 8.45 6.79 1 7.52 -3.0Tantech n TANH ... ... ... 4.46 1.10 370 1.63 -36.8Taoping h TAOP ... ... ...dd 5.20 1.09 104 1.27 -14.2Tapimmu n TPIV ... ... ... 13.55 2.58 164 9.43 +140.6Tarena TEDU .28e 3.3 ...dd 15.97 7.11 68 8.58 -42.8TaylrDv TAYD ... ... 26 15.14 9.70 4 11.78 -12.3TechData h TECD ... ... 24 108.62 70.70 424 75.17 -23.3TechComm TCCO ... ... ...dd 15.40 3.70 22 4.85 -57.6TechTarg TTGT ... ... ... 34.47 10.65 635 20.13 +44.6Tecnoglass TGLS .56 6.0 22 10.29 6.67 20 9.41 +28.0Tecogen TGEN ... ... ... 4.20 2.05 19 3.22 +19.3Telenav TNAV ... ... ...dd 6.85 4.50 37 5.05 -8.2Teligent TLGT ... ... ...dd 7.34 2.43 270 3.77 +3.9Tellurian rs TELL ... ... ...dd 13.74 6.45 1178 9.15 -6.1sTenable n TENB ... ... ... 36.83 29.10 1262 36.28 +19.9TenaxTh rs TENX ... ... ... 12.63 4.41 23 5.74 -41.4TenzAcq un TZACU ... ... ... 10.44 10.01 34 10.05 +.2TerrFmP lf TERP 2.13e 17.9 ... 14.20 9.55 562 11.90 -.5TerritBcp TBNK .88f 3.0 15 33.00 29.03 5 29.21 -5.4Tesaro TSRO ... ... ...dd 129.64 25.62 1097 37.81 -54.4Tesla Inc TSLA ... ... ...dd 389.61 244.59 7323 298.33 -4.2TetraTc TTEK .48 .7 28 72.20 42.85 227 69.35 +44.0Tetraphase TTPH ... ... ...dd 7.98 2.05 1559 3.16 -49.8sTexCapB 42 TCBIL 1.63 6.4 ... 26.05 25.00 3 25.47 +.8TexCapB pf TCBIP 1.63 6.4 ... 25.83 25.00 9 25.25 -1.2TxCapBsh TCBI ... ... 17 103.05 77.65 656 88.65 -.3TxCapB wt TCBIW ... ... ... 71.00 67.14 68.26 TexInst TXN 2.48 2.3 27 120.75 84.48 5416 108.49 +3.9TexRdhse TXRH 1.00 1.4 32 75.24 47.51 796 71.12 +35.0The9Ltd rs NCTY ... ... ... 5.04 .83 82 1.71 -10.9TherapMD TXMD ... ... ...dd 7.66 4.34 3547 6.75 +11.8TherpxBio n TRPX ... ... ... 7.69 3.00 664 5.72 +7.1TheravBio TBPH ... ... ...dd 35.90 21.27 286 28.15 +.9TheStreet TST .10 4.5 4 2.50 .87 64 2.20 +51.71347PrpIns PIH ... ... 39 8.25 6.10 20 6.30 -13.11347PrIn pf PIHPP 2.00 7.9 ... 28.00 24.15 1 25.28 +3.63PEA Int n TPNL ... ... ... 5.33 2.63 416 4.93 +35.1ThundBr n TBRG ... ... ... 9.77 9.60 693 9.70 +.5ThundBr un TBRGU ... ... ... 10.20 9.97 136 10.18 +1.3TiberAcq n TIBR ... ... ... 9.75 9.55 9.64 +.7TiberAc un TIBRU ... ... ... 10.28 10.00 10.24 +2.2TileShop TTS .20 ... 44 16.05 5.15 346 8.00 -16.7Tilray n TLRY ... ... ... 300.00 20.10 20366 176.35 +687.6TmbrlndBc TSBK .52a 1.6 17 39.45 25.50 6 32.78 +23.5Tiptree TIPT .14 2.1 20 7.24 5.35 92 6.60 +10.9TitanMach TITN ... ... ...dd 25.09 13.66 188 17.82 -15.8tTitanPh rs TTNP ... ... ... 2.85 .51 648 .50 -62.3TivityHlth TVTY ... ... 19 48.50 29.95 435 33.75 -7.7Tivo Cp TIVO .72 5.2 ...cc 20.18 11.30 635 13.80 -11.5Tocagen n TOCA ... ... ... 14.66 7.52 866 13.53 +32.0TonixPh rs TNXP ... ... ...dd 5.11 .60 216 .66 -80.8tTopImage TISA ... ... ...dd 1.75 .92 32 .94 -17.5Torchlght TRCH ... ... ...dd 1.51 .86 253 1.02 -23.9TottenAc n TOTA ... ... ... 9.99 9.63 3 9.67 +.2TottenA rt TOTAR ... ... ... .41 .36 150 .39 +2.6sTottenAc un TOTAU ... ... ... 10.40 10.12 0 10.45 +3.2TowerSemi TSEM ... ... 12 36.69 19.26 341 22.39 -34.3TownSprts CLUB ... ... ...dd 14.85 5.00 73 8.90 +60.4TowneBank TOWN .64 2.0 ... 35.30 27.85 76 32.00 +4.1TraconPh n TCON ... ... ...dd 3.95 1.90 115 2.23 -33.6TractSupp TSCO 1.24 1.4 26 91.92 54.76 1045 89.44 +19.7TradDsk A n TTD ... ... ... 151.76 40.70 796 143.23 +213.2TrnWEnt TWMC ... ... 2 2.60 .65 67 .88 -51.8TransAct TACT .36 2.5 33 15.80 8.80 14 14.15 +6.8Transcat TRNS ... ... 33 25.35 12.00 7 22.10 +55.1TransGlb TGA .14 4.2 ...dd 4.13 1.09 356 3.31 +130.0TranslBio n TBIO ... ... ... 16.60 9.21 144 10.36 -10.1TravelCtrs TA ... ... ...dd 6.10 3.05 203 5.65 +37.8TravCtrs 28 TANNI 2.06 8.2 ... 26.85 22.17 41 25.05 -.8TravelC 29 TANNL 2.00 8.1 ... 25.27 22.74 10 24.64 -2.2Travelct 30 TANNZ 2.00 8.1 ... 25.55 21.60 7 24.77 -.9Travelzoo TZOO ... ... 41 21.15 5.75 62 11.15 +72.9TrmntMtg n TRMT ... ... ...dd 17.28 11.10 16 11.37 -22.6Trevena TRVN ... ... ...dd 2.88 1.34 2100 1.64 +2.5Tricida n TCDA ... ... ... 40.10 21.87 370 36.78 +41.5TriCoBsh TCBK .68 1.7 23 43.80 34.75 30 39.25 +3.7TridntAcq n TDAC ... ... ... 9.85 9.72 250 9.80 +.5TridntAcq un TDACU ... ... ... 10.20 10.00 376 10.12 +.9TrilliumTh TRIL ... ... ... 13.30 4.75 70 5.95 -17.9TriMas h TRS ... ... 23 31.75 22.70 96 31.45 +17.6Trimble TRMB ... ... 61 45.70 32.01 981 43.71 +7.6TrinityBio TRIB .88 21.3 4 6.54 3.76 190 4.13 -19.0TrinMrg n TMCX ... ... ... 9.86 9.71 703 9.82 +.6TrinMrg un TMCXU ... ... ... 10.30 10.00 25 10.25 +2.4TripAdvis TRIP ... ... ...cc 62.36 29.50 2153 49.60 +43.9TriStCap TSC ... ... 18 30.10 21.30 276 28.45 +23.7TriStCap pf TSCAP 1.69 6.4 ... 26.86 25.75 3 26.24 +1.3sTriumphBc TBK ... ... 25 44.60 28.46 191 44.50 +41.3Trivago n TRVG ... ... ... 11.63 4.01 3541 5.83 -14.8Tronc TRNC ... ... ...cc 24.74 13.00 75 16.59 -5.7Trovagn rsh TROV ... ... ... 12.96 .65 176 .83 -77.7TrueCar TRUE ... ... ...dd 16.83 8.75 490 13.92 +24.3TruettHrst THST ... ... ...dd 3.19 1.26 8 1.94 -6.3Trupanion TRUP ... ... ...dd 46.70 23.08 275 33.58 +14.7TrstNY TRST .27f 3.1 16 9.70 8.03 360 8.60 -6.5 Trustmk TRMK .92 2.6 17 36.32 29.78 341 35.15 +10.3T2 Biosys TTOO ... ... ...dd 9.98 3.60 465 6.23 +51.2Tucows grs TCX ... ... 43 71.75 49.80 31 55.80 -20.3TuesMrn TUES ... ... ...dd 4.10 2.28 165 3.00 +9.1Tuniu TOUR ... ... ...dd 9.88 5.81 69 7.15 -6.8TurtleBc rs HEAR ... ... ... 34.50 1.64 1797 20.11 +1009.8TwlSeas n TWLV ... ... ... 9.94 9.50 9.57 +.4TwlSeas wt TWLVW ... ... ... TwlSeas un TWLVU ... ... ... 10.35 10.18 10.30 +.9TwlSeas rt TWLVR ... ... ... .45 .35 364 .41 +17.121stCFoxA FOXA .36 .8 20 50.15 24.81 15492 44.57 +29.121stCFoxB FOX .36 .8 19 49.65 24.30 4186 44.20 +29.521Vianet VNET ... ... 37 11.54 5.01 875 9.69 +21.4TwinDisc lf TWIN .36 1.5 63 31.95 17.56 142 23.37 -12.0TwoRvrBc TRCB .22f 1.3 20 20.75 16.51 11 17.23 -5.02U TWOU ... ... ...dd 98.58 51.54 320 79.13 +22.7TymeTch n TYME ... ... ... 8.30 2.01 550 2.65 -58.5U -: US AutoPts PRTS ... ... 3 3.14 1.08 66 1.75 -30.6US Concrte USCR ... ... 35 86.35 44.00 316 53.20 -36.4US Gld rs USAU .21e ... ... 3.27 .97 99 1.07 -34.4UFP Tch UFPT ... ... 27 37.25 26.00 7 36.75 +32.2UMB Fn UMBF 1.16 1.6 19 82.14 67.51 190 73.95 +2.8USEcology ECOL .72 1.0 43 77.15 44.50 44 75.05 +47.2USGlobInv GROW .03 2.0 38 7.49 1.41 76 1.50 -61.5USA Tc pf USATP ... ... ... 27.82 20.75 2 22.50 -10.5USA Tech h USAT ... ... ... 16.83 5.25 718 10.15 +4.1USA Trk USAK ... ... ...cc 29.15 11.97 56 22.14 +22.1UTStarcm UTSI ... ... 26 6.51 2.23 17 3.85 -31.6Ubiquiti UBNT .25 .2 26 99.50 47.78 399 97.02 +36.6UltaBeauty ULTA ... ... 30 290.30 187.96 1143 284.76 +27.3UltimSoft ULTI ... ... ...cc 332.44 181.59 261 314.35 +44.0UltraClean UCTT ... ... 6 34.59 12.75 524 13.49 -41.6UltPetro n UPL ... ... ... 10.18 .92 4553 1.41 -84.4Ultragenyx RARE ... ... ...dd 88.41 41.67 447 86.29 +86.1Ultralife ULBI ... ... 25 10.95 5.80 15 8.90 +35.9Umpqua UMPQ .84 3.8 17 24.89 18.26 956 22.12 +6.3UniQure QURE ... ... ... 43.23 8.14 214 41.14 +110.0UnicoA UNAM ... ... ...dd 10.35 6.80 1 7.50 -12.3UnionBkVA UBSH .92f 2.2 23 42.74 31.17 290 41.09 +13.6UnionBkVT UNB 1.20 2.3 25 55.00 43.55 2 52.45 -.9UnBnOH UBCP .52 3.9 19 14.00 11.60 6 13.30 +.4UtdBOH UBOH .48 2.1 12 24.00 20.35 2 22.60 +1.8UBSI UBSI 1.36 3.5 23 39.95 33.40 605 38.35 +10.4UtdCmtyBc UCBA .40 1.4 ... 28.85 19.00 27.85 +35.5UtdCmBks UCBI .60f 2.0 17 34.18 25.71 384 29.74 +5.7UCmntyFn UCFC .28f 2.8 17 11.98 8.66 94 10.05 +10.1UtdContl UAL ... ... 13 91.39 56.51 2382 89.12 +32.2UtdFnBcp UBNK .48 2.8 16 19.35 15.47 83 17.32 -1.8UtdFire UFCS 1.24 2.4 32 61.56 38.95 55 50.90 +11.7UtdInsur UIHC .24 1.2 ...dd 22.23 15.30 34 20.84 +20.8UtdNtrlF UNFI ... ... 10 52.69 31.84 1212 33.85 -31.3USecBcCA UBFO .36 3.2 24 11.65 8.82 60 11.25 +2.3US Engy rs USEG ... ... ...dd 1.96 .71 8 .92 -38.9USLime USLM .54 .7 23 101.40 70.56 9 78.38 +1.7UtdTherap UTHR ... ... 7 152.55 100.57 229 124.23 -16.0UtdGrdian UG 1.50e 9.1 25 21.33 15.00 8 16.55 -10.5UnitGrp UNIT 2.40 11.5 53 23.42 13.81 2455 20.80 +16.9UnityBcp UNTY .28 1.2 15 25.50 18.35 4 22.95 +16.2UnityBio n UBX ... ... ... 24.56 12.75 322 16.82 +1.0UnivDisp OLED .24 .2 74 209.00 78.75 1347 121.35 -29.7UnvElc UEIC ... ... 14 67.44 26.97 75 40.20 -14.9UnivFor s UFPI .35e 1.0 16 39.58 29.61 332 35.80 -4.8UnvLogist ULH .42 1.2 27 37.68 17.50 44 36.10 +52.0UnvStainls USAP ... ... 64 31.20 18.53 112 28.02 +30.8UnivstPa UVSP .80 2.9 16 32.35 26.61 110 27.65 -1.4UnumTh n UMRX ... ... ...dd 17.66 10.15 170 12.27 +10.4UplandSoft UPLD ... ... ...dd 38.30 18.52 90 34.05 +57.2UrbanOne UONE ... ... ...dd 4.85 1.40 1 2.35 +27.0UrbanOnD UONEK ... ... ... 2.40 1.35 13 2.05 +17.1UrbanOut URBN ... ... 22 52.50 21.76 1822 42.05 +19.9UrogenP n URGN ... ... ... 69.57 25.56 83 48.75 +31.0UtahMed UTMD 1.08 1.1 ... 117.65 70.65 12 95.15 +16.9Uxin Ltd n UXIN ... ... ... 10.49 4.88 718 5.30 -45.2V -:VBI Vac n VBIV ... ... ... 5.10 1.68 85 1.85 -56.7VEON VEON .29e 10.2 ... 4.37 2.20 2028 2.85 -25.8VOXX Intl VOXX ... ... 5 8.85 4.64 47 5.45 -2.7VSE Corp s VSEC .32f .9 13 59.90 33.83 19 34.50 -28.8Vaccinex n VCNX ... ... ... 12.00 8.56 11 8.90 -21.8Valerits hn VLRX ... ... ... 6.79 .85 164 .99 -65.4ValueLine VALU .76 3.1 23 26.94 16.01 5 24.56 +26.9VanE GenD GNRX ... ... ...q 64.65 54.44 18 64.49 +8.7VanE VecBi BBH ... ... ...q 136.76 111.36 14 132.93 +6.7VandaPhm VNDA ... ... ...dd 23.35 11.90 479 20.05 +31.9VangIntHi VYMI 2.17e 3.4 ... 72.32 60.88 43 63.72 -4.9VangIntDiv VIGI 1.15e 1.8 ... 70.39 62.15 35 65.17 -1.7VangEMGv VWOB 3.54 4.7 ...q 81.31 74.31 62 75.24 -6.3V exUSRE VNQI 2.86e 5.0 ...q 65.20 55.62 211 57.66 -4.7tVanShTTr VGSH 1.20a 2.0 ...q 60.79 59.67 207 59.68 -1.0VanSTCpB VCSH 2.08 2.7 ...q 80.19 77.84 856 78.07 -1.6VanTotBd n VTC 3.05 3.8 ... 88.99 80.51 3 80.94 -4.8sVangR3K VTHR 2.17e 1.6 ...q 134.55 114.65 12 135.17 +10.1VanR2KGr VTWG .82e .5 ...q 160.14 125.58 7 157.75 +16.4VanR2KV VTWV 1.88e 1.6 ...q 119.55 101.33 2 118.11 +7.8VangR2K VTWO 1.50e 1.1 ...q 139.27 114.42 41 137.60 +12.5VanR1KGr VONG 1.65e 1.0 ...q 160.16 126.56 50 159.91 +15.9VanIntTTr VGIT 1.41 2.3 ...q 64.99 61.81 132 62.02 -3.0VanR1KV VONV 2.49e 2.2 ...q 114.79 101.46 52 113.18 +4.3sVangR1K VONE 2.28e 1.7 ...q 134.14 114.35 48 134.87 +10.1VanMtgBSc VMBS 1.44 2.8 ...q 52.95 50.79 354 50.90 -2.9VanLTCpB VCLT 3.69 4.2 ...q 96.52 86.70 112 87.55 -8.6VanLTTrs VGLT 2.09 2.9 ...q 79.00 71.47 54 72.05 -7.6VanIntCpB VCIT 2.97 3.6 ...q 88.28 82.81 960 83.40 -4.6VangSTIn VTIP .74e 1.5 ...q 49.65 48.52 387 48.82 VanTIntBd BNDX .61a 1.1 ...q 55.28 53.84 790 54.59 +.4VanTIntStk VXUS 1.54e 2.8 ...q 61.17 52.20 719 54.69 -3.7VantEng n VEAC ... ... ... 10.01 9.62 10.00 +2.9VantEng wt VEACW ... ... ... 1.45 1.08 1.19 -.8VantEn un VEACU ... ... ... 10.68 9.97 10.68 +4.8VarexImag VREX ... ... ... 43.76 27.31 289 30.25 -24.7Varonis VRNS ... ... ...dd 83.10 39.40 727 70.90 +46.0VascuBio VBLT ... ... ... 9.05 1.55 48 1.60 -77.5Vaxart rs VXRT ... ... ... 11.88 2.37 98 2.80 -55.0VectoIQ n VTIQ ... ... ... 9.65 9.51 9 9.57 -.1VectoIQ un VTIQU ... ... ... 10.20 9.97 12 10.17 +1.7VeecoInst VECO ... ... ...dd 22.35 10.00 361 11.10 -25.3VBradley VRA ... ... 34 17.38 6.99 331 15.95 +31.0Veracyte VCYT ... ... ...dd 12.86 5.23 224 10.17 +55.7Verastem VSTM ... ... ...dd 10.35 2.77 1749 8.75 +185.0 sVericel VCEL ... ... ...dd 14.75 3.30 1078 14.70 +169.7VerintSys VRNT ... ... 79 52.45 37.10 344 47.45 +13.4Verisign VRSN ... ... 42 164.19 102.84 706 160.20 +40.0Verisk VRSK ... ... 42 122.80 80.92 739 120.79 +25.8Veritex VBTX ... ... 22 33.08 25.26 185 30.38 +10.1Veritone n VERI ... ... ... 74.92 10.00 240 10.65 -54.1Vermillion VRML ... ... ...dd 2.10 .47 59 .59 -69.4VeronaPh n VRNA ... ... ... 25.55 10.44 5 12.00 +1.1Verrica n VRCA ... ... ...dd 23.29 13.23 150 16.49 -5.8Versartis VSAR ... ... ...dd 22.10 1.35 405 1.40 -36.4VertexEn VTNR ... ... ...dd 1.86 .69 215 1.55 +63.2VertxPh VRTX ... ... ...cc 186.44 136.50 785 180.52 +20.5Veru Inc VERU ... ... ...dd 3.00 .90 40 1.82 +59.6ViaSat VSAT ... ... ...dd 80.26 59.16 516 63.79 -14.8ViacomA VIA .80 2.3 8 40.64 28.20 55 35.05 +.4ViacomB VIAB .80 2.5 6 35.55 22.13 4943 31.83 +3.3Viavi VIAV ... ... 34 11.55 8.34 2145 11.39 +30.3Vical rs VICL ... ... ...dd 3.70 1.02 41 1.39 -24.0Vicor VICR ... ... ... 64.50 16.30 287 51.00 +144.0VicDvAcc n VSDA ... ... ... 31.40 25.75 31.21 +9.7VicMultiF n VSMV ... ... ... 30.32 25.32 29.97 +8.7sVict500VW CFA .44e .8 ...q 52.60 44.97 47 52.58 +7.8VictDisEnV CSF .38e .8 ...q 50.77 41.20 7 49.47 +9.6Vict500EV CFO .47e .9 ...q 52.62 44.98 110 52.53 +7.6VicEM Hi n CEY ... ... ... 28.35 23.10 0 24.12 -7.7VictDevVol CIZ .01j ... ...q 39.92 32.89 7 34.54 -1.6VictIncEV CDC 1.09e 2.3 ...q 48.81 43.73 59 48.24 +3.9VictSCVol CSA .16e ... ...q 51.78 42.58 0 50.52 +9.7VictIntlVol CIL .15e ... ...q 46.94 38.37 0 39.69 -2.4VicEmMkt CEZ ... ... ... 31.99 26.16 3 27.20 -8.3VictLCHiDv CDL .44e ... ...q 47.44 42.65 3 46.98 +3.7VictIntHiD CID .33e ... ...q 38.00 32.77 2 33.91 -6.4tVictCap n VCTR ... ... ... 13.50 8.87 114 8.75 -24.6ViewRay n VRAY ... ... ... 13.21 5.15 1063 9.81 +5.9VikingTh n VKTX ... ... ...dd 24.00 1.18 7261 18.97 +367.2VikngTh wt VKTXW ... ... ... 3.84 .37 3.17 +25.3VillagB&T VBFC ... ... 53 35.00 27.15 0 33.80 +10.3VillSupMkt VLGEA 1.00 3.5 16 31.49 21.95 11 28.64 +24.9sViperEnPt VNOM 2.40e 5.9 46 42.00 17.18 531 40.75 +74.7VirTra n VTSI ... ... ...cc 7.36 4.14 28 5.24 -16.8Virco VIRC .06 1.5 ... 6.05 3.70 29 4.00 -20.8VirtuFin n VIRT .96 4.3 12 37.85 13.10 622 22.35 +22.1VirtusInv VRTS 2.20f 1.8 15 138.03 106.55 19 122.25 +6.3VirtusIn pf VRTSP 1.81 1.8 ... 114.06 98.00 102.25 +1.3Virtusa VRTU ... ... ...cc 58.60 34.79 88 55.89 +26.8VistaGn n VTGN ... ... ... 2.65 .69 87 1.34 +20.4Visteon s VC ... ... 21 140.64 100.62 789 107.18 -14.4VitalThera VTL ... ... ...dd 9.75 .25 10182 .33 -94.5ViveveMd n VIVE ... ... ...dd 6.00 1.60 136 2.94 -40.8Vivopwr n VVPR ... ... ... 6.69 1.02 28 1.54 -46.9Vivus rs VVUS ... ... 2 10.20 3.33 185 5.22 +3.8Vodafone VOD 1.82e 8.0 ... 32.75 21.13 5968 22.62 -29.1VoyagerT n VYGR ... ... ...dd 31.91 11.54 166 18.48 +11.3vTvThera n VTVT ... ... ...dd 8.40 .65 116 .82 -86.4Vuzix VUZI ... ... ...dd 11.40 4.10 536 6.85 +9.6W -:WCF Bcp n WCFB .20 2.1 ... 10.31 8.75 9.33 -2.0WD 40 WDFC 2.16 1.2 42 184.25 106.55 43 174.00 +47.5WMIH WMIH ... ... ...dd 1.67 .60 5888 1.36 +60.2WSFS s WSFS .44 .9 15 57.70 43.70 165 48.40 +1.1WSI Inds WSCI .16 2.3 77 6.95 2.90 10 6.95 +15.8WVS Fn WVFC .32a 2.0 25 18.05 14.76 16.10 +4.0WalgBoots WBA 1.76f 2.4 15 83.62 59.07 5236 72.89 +.4WashFed WAFD .72f 2.2 15 37.70 31.11 287 33.45 -2.3WashFd wt WAFDW ... ... ... 19.40 16.65 19.20 +8.2WshTrst WASH 1.72 3.0 18 63.25 51.25 50 56.95 +6.9WaterstnF WSBF .48a 2.8 17 20.05 16.60 59 17.20 +.9WaveLfSc n WVE ... ... ... 55.95 21.00 71 52.70 +50.1WaysideT WSTG .68 5.6 6 17.25 11.19 13 12.10 -27.5Web.com WEB ... ... 11 28.35 15.75 305 27.90 +28.0WeiboCorp WB ... ... ... 142.12 66.68 2229 77.41 -25.2WelleslyBc WEBK .22 .6 23 34.50 26.00 0 34.20 +15.2Wendys Co WEN .34 1.9 19 18.68 13.57 3450 17.48 +6.5WernerEnt WERN .36 1.0 22 43.95 33.20 590 36.60 -5.3Wesbanc WSBC 1.16 2.5 19 51.12 37.56 133 46.48 +14.3WestBcp WTBA .80 3.3 15 28.00 21.55 13 24.00 -4.6WAmBcp WABC 1.60 2.6 30 64.76 53.15 60 62.44 +4.9WestellT rs WSTL ... ... 30 4.60 2.50 9 2.67 -28.8WDigital WDC 2.00 3.3 7 106.96 53.61 6474 60.05 -24.5WstNwEnB WNEB .16 1.5 23 11.25 9.80 15 10.85 -.5WstptFuel g WPRT ... ... ...dd 4.33 2.10 1161 3.29 -12.5WestwtrRs WWR ... ... ... 1.50 .16 824 .18 -83.1WeycoGp WEYS .92 2.7 21 39.93 27.00 18 34.47 +16.0Wheeler wt WHLRW ... ... ... .10 .01 .03 -17.6Wheelr pfB WHLRP 2.25 11.9 ... 23.12 12.58 6 18.87 -13.8Wheelr pfD WHLRD 2.19 10.4 ... 23.39 14.66 5 21.06 +4.8Wheeler rs WHLR 1.36 34.0 ...dd 12.30 3.25 75 4.00 -59.9WhiteHFin WHF 1.42 10.2 9 15.80 10.92 15 13.92 +3.7tWilhelmina WHLM ... ... 23 7.54 4.91 18 5.20 -19.6WillScot wt WSCW ... ... ... 1.50 .56 1.35 -6.3WillScot WSC ... ... ... 17.70 9.45 252 17.10 +34.6WillmValV WVVI ... ... 23 8.86 7.81 5 7.90 -4.3WillVV pfA WVVIP .22e 4.6 ... 6.00 4.17 4.80 -7.9Willdan WLDN ... ... 24 33.75 19.25 32 30.34 +26.7WillisLFn WLFC ... ... 13 36.70 22.51 5 34.67 +38.8WillisTwW WLTW 2.40 1.6 42 165.00 142.67 468 148.50 -1.5Windstm rs WIN ... ... ... 13.65 3.03 715 4.97 -46.3Wingstop n WING .32f .5 88 70.74 31.53 267 66.79 +71.3Winmark WINA .60 .4 28 176.45 121.55 4 170.15 +31.5WinsFin WINS ... ... ... 390.88 33.38 2 63.70 -64.6Wintrust WTFC .76 .8 18 99.96 71.02 488 90.75 +10.2Wintrust wt WTFCW ... ... ... 63.47 54.70 59.60 -2.1Wintrst pfD WTFCM 1.64 6.1 ... 29.31 26.58 10 26.67 -4.6WisdTrMdE GULF 1.10e 5.8 ...q 20.14 16.45 5 18.88 +7.2WT SCQDv DGRS .66e 1.7 ...q 38.74 32.98 20 38.25 +7.1sWT USQDv DGRW .59e 1.3 ...q 44.55 37.75 99 44.75 +8.0WTChixSte CXSE 1.54e 2.1 ...q 96.79 67.77 10 72.30 -16.1WTEMCpBd EMCB 3.18 4.6 ...q 73.96 68.12 1 68.84 -5.8WisdomTr WETF .12 1.5 22 13.41 7.57 896 8.17 -34.9WTEMQDv DGRE .67e 2.8 ...q 28.95 23.12 6 24.29 -10.9WT NegAB AGND .78 1.8 ...q 45.12 42.99 2 43.92 +1.3WT IntHdg AGZD .84 1.7 ...q 49.15 47.59 10 48.04 -.8WT NegHY HYND .90e 4.2 ...q 22.48 20.40 18 21.58 +5.3WT IntHY HYZD 1.02 4.2 ...q 26.52 23.49 101 24.24 +.3WTGermH DXGE 1.39e 2.4 ...q 33.99 29.34 2 30.47 -5.4WT JpSCEq DXJS 1.10e .5 ...q 47.87 41.35 14 44.38 -3.7WTEMCnG EMCG .59e 2.7 ...q 28.89 20.59 2 21.66 -19.6Wix.com WIX ... ... ... 118.45 50.90 317 114.10 +98.3Woodward WWD .57 .7 30 89.30 68.56 167 81.83 +6.9Workday WDAY ... ... ...dd 157.12 95.35 1223 141.66 +39.2Workhrs rs WKHS ... ... ...dd 3.45 .91 101 1.11 -56.6WldAccept WRLD ... ... 18 125.14 71.02 38 120.64 +49.5 Nasdaq Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Money FundsAB Government Money ... 1.88 AB Government Money ... 1.88 AB Government Money ... 1.89 AIM MMCshRes 24 1.48 AIMMMInv 24 1.63 AIM Premier Portfoli 26 2.06 AIM Premier Tax Exem 9 1.34 AIM Premier U.S. Gov 29 1.86 AIM Short Term Invts 25 1.86 AIM Short Term Invts 10 1.30 AIM Short Term Invts 13 1.94 AIM Short Term Invts 23 2.10 AIM Short Term Invts 28 1.87 AlBernExRK p ... 1.84 AllBrnExRsv I ... 1.87 AlliBernExRsvA ... 1.70 AlliBernExRsAd ... 1.70 AlliBernExRsvB ... 1.64 AlliBernExRsC ... 1.69 ABGovMMSel 13 1.84 AmC CapPr 42 1.54 AmC Prime 39 1.67 AmCentUSGv 24 1.54 AmCPrime t 39 1.43 American Century Pri 39 .92 BBH MM Inst 39 1.76 BBH MMkt 39 1.51 BLFMuniDlr 24 1.12 BMOGov I p 8 1.76 BMO Gov Y 8 1.52 BMO Institutional Pr 22 2.00 BMO Institutional Pr 22 1.75 BMOPrimeI p 22 1.96 BMO Prime Y 22 1.74 BNY Mellon Governmen 26 1.49 BNYMellon M 26 1.74 BNY Mellon National 16 .97 BR TFdCsMg 33 1.37 BL FedTrDlr 47 1.63 BLFTrCsMg 52 1.39 BLFT Adm 33 1.77 BlackRock Cash Fds, 25 1.90 BLFFedFDlr 28 1.62 BLFedFdPCS p 28 1.36 BLFFedFnd 28 1.87 BRInst 27 2.00 BLFCASel p 6 .32 BLFedFdSel p 28 1.04 BLMunFdSel 24 .57 BLFTempFdSel 30 1.72 BlackRock Liquidity 28 1.83 BlackRock Liquidity 47 1.47 BlackRock Liquidity 28 1.47 BlackRock Liquidity 52 1.49 BlackRock Liquidity 6 .49 BlackRock Liquidity 33 1.47 BlackRock Liquidity 47 1.37 BlackRock Liquidity 28 1.37 BlackRock Liquidity 52 1.06 BlackRock Liquidity 33 1.83 BlackRock Liquidity 33 1.04 BLF FedTr 47 1.87 BLF TrsTr 52 1.89 BLFTrsTrDlr 52 1.64 BLFT FundDlr 33 1.62 BLFMunCsh 11 1.08 BRInvest 27 1.65 BlackRock Money Mark 27 .90 BLNYMfPCS p 6 .89 BRSvc 27 1.73 BLFTempFdPCS 30 1.58 BRLiqTrsTAd 52 1.79 BLFM MuniCsh 11 1.33 BLF TempFd 30 2.08 BLFTmpDlr 30 1.83 BLFTmCsDlr 29 1.85 BLFedTrAd 47 1.77 BLCAMunPC p 6 .62 BlkrkLqTmpAd 30 1.98 BRLiqTmpCR 30 1.68 BLMuAdm 24 1.27 BLF TmpCsh 29 2.07 BLFT TrFund 33 1.87 BLFedAdm 28 1.77 BLMuCshMg 20 .90 BLFTmCshMg 30 1.58 CNIGovtA p 37 1.29 California Tax-Free 28 1.07 CapResFd p 24 1.28 Cash Account Tr, Gov 20 1.67 Cash Account Tr, Gov 20 1.87 Cash Account Trust 20 1.03 Cash Account Trust: 39 .49 Cash Acct Tr: Govt & 20 1.80 Cash Acct Tr: Tax Ex 39 .91 Cash Acct Tr: Tax Ex 39 1.27 Cash Acct Tr: Tax Ex 39 1.31 CashMgtInst 20 1.73 CashResInst 20 1.79 CavanalCshAd 21 1.42 Cavanal Hill Governm 21 1.74 Cavanal Hill Governm 21 1.79 Cavanal Hill Governm 21 1.71 Cavanal Hill U.S. Tr 18 1.72 Cavanal Hill U.S. Tr 18 1.80 Cavanal Hill U.S. Tr 18 1.60 CavanalTrAdm 18 1.30 CitiznSelTreA 46 1.93 CitiznSelTreB 46 1.73 CityNaRoGv p 37 1.14 CityNRochGv 37 1.59 Columbia Government 26 1.47 Columbia Government 26 1.46 Columbia Government 26 1.47 Columbia Government 26 1.66 Columbia Government 26 1.47 ColumbiaA 26 1.47 Columbia Z 26 1.47 DWSMSerMgd 20 1.90 DWSMSerInst 20 1.90 DWS MMkt 28 1.67 DWS Variable NAV Mon 24 2.17 DavisGvtA 55 1.46 Deutsche Money Marke 28 1.40 Deutsche Money Marke 28 .67 Deutsche Money Marke 28 1.67 DryBasic 55 1.80 DryInsPfGHm 18 1.83 DryInsPfGvP 18 1.58 DryTrsAgcyC 3 1.55 DryResInst 18 1.88 Dreyfus Cash Mgmt Ad 39 2.02 Dreyfus Cash Mgmt In 39 2.12 Dreyfus Cash Mgmt In 39 1.87 Dreyfus Government S 26 1.41 Dreyfus Government S 26 1.56 Dreyfus Government S 26 1.71 Dreyfus Government S 26 1.81 Dreyfus Govt Cash Mg 16 1.85 Dreyfus Govt Cash Mg 16 1.59 Dreyfus Govt Cash Mg 16 1.74 Dreyfus Govt Cash Mg 16 1.44 Dreyfus Institutiona 46 1.98 Dreyfus Institutiona 32 2.06 Dreyfus Institutiona 44 1.59 Dreyfus Institutiona 44 1.84 Dreyfus Institutiona 3 1.85 Dreyfus Instl Prefer 32 2.00 Dreyfus Liquid Asset 48 1.77 Dreyfus Liquid Asset 48 1.37 Dreyfus Municipal Ca 17 1.13 Dreyfus Municipal Ca 17 .89 Dreyfus New York Mun 24 1.22 Dreyfus New York Mun 24 .97 Dreyfus Prime Money 46 2.02 Dreyfus Tax Exempt C 10 1.36 Dreyfus Tax Exempt C 10 1.11 Dreyfus Treasury Cas 20 1.87 Dreyfus Treasury Cas 20 1.62 Dreyfus Treasury Cas 20 1.77 Dreyfus Treasury Cas 20 1.46 Dreyfus Treasury Sec 41 1.86 Dreyfus Treasury Sec 41 1.61 Dreyfus Treasury Sec 41 1.75 Dreyfus Treasury Sec 41 1.46 Dreyfus Treasury and 3 1.86 DryfLA 48 1.44 DryInTrAgcHm 3 1.80 DryTrPmCsh I 44 1.88 DryfGenTrPrA 49 1.04 EdwJones IS 29 .80 EdwJonesRS 29 .78 FIMMDom I 17 2.02 FIMMDomII 17 1.87 FIMMDomIII 17 1.77 FIMMGov I 30 1.87 FIMMGovII 30 1.72 FIMMGovIII 30 1.62FIMM Government Port 30 1.91 FIMMMMkt I 21 2.08 FIMMMMktII 21 1.93 FIMMMMktIII 21 1.83 FIMMTrOnlyII p 36 1.74 FIMMTrOnly3 36 1.64 FIMMTrOnly I 36 1.89 FIMM Treasury Only P 36 1.93 FIMM Treasury Portfo 27 1.90 FIMMTry I 27 1.86 FIMMTryII 27 1.71 FIMMTryIII 27 1.61 FedCAMuniII 31 .85 FedCAMunCS p 31 .50 FedCAMunCap 31 1.15 FedGovOblCp 25 1.72 FedGovOb IS 25 1.84 FedGovOblSv 25 1.61 FedMMEagle 25 1.86 FedNYMun WS 43 1.26 FedPAMu WS 17 1.11 FedPrCshObCp 25 1.94 FedPrVlObSv 1 1.84 FedPrVlOblCp 1 1.99 FedPrVluObl 1 2.09 FedPrCshOblIS 25 2.04 FdPrCshObSv 25 1.79 FedPriOb IS 24 2.09 FedPrObSvc 24 1.89 FedTrstUSTr 25 1.83 FedTrsOb IS 26 1.86 FedTreasObSv 26 1.61 FedTrsOblCp 26 1.76 FedUSTCshSv 43 1.63 FedUSTrsIns 43 1.88 FedVaMuCsCS p 21 .51 Federated Government 25 .88 Federated Government 37 1.52 Federated Government 26 1.14 Federated Government 26 .74 Federated Government 26 .74 Federated Government 26 1.14 Federated Government 25 1.19 Federated Government 25 1.03 Federated Government 25 1.87 Federated Institutio 6 1.32 Federated Institutio 25 1.81 Federated Institutio 25 1.96 Federated Institutio 24 2.04 Federated Institutio 25 2.06 Federated Municipal 39 .85 Federated Municipal 39 1.09 Federated Municipal 39 .61 Federated Municipal 39 .73 Federated Prime Cash 25 1.10 Federated Prime Cash 25 1.25 Federated Prime Cash 25 1.34 Federated Prime Cash 25 1.54 Federated Prime Cash 25 1.73 Federated Treasury O 26 1.57 Federated Trust for 25 1.13 Federated Trust for 25 1.00 FedMstr 1 1.90 FidTrAdvC t 28 .59 Fidelity California 20 1.28 Fidelity California 20 1.03 Fidelity Domestic Po 17 1.97 Fidelity Flex Govern 27 2.06 Fidelity Government 27 1.08 Fidelity Government 27 1.33 Fidelity Government 27 1.71 Fidelity Government 27 1.78 Fidelity Government 27 1.33 FidGovPortS 30 1.82 Fidelity Insti Money 21 2.12 Fidelity Insti Money 17 2.06 Fidelity Insti Money 17 1.53 Fidelity Insti Money 27 1.36 Fidelity Insti Money 36 1.39 Fidelity Investments 19 2.07 Fidelity Investments 19 1.98 Fidelity Investments 19 1.78 Fidelity Investments 19 1.88 Fidelity Investments 19 2.03 FidCashRes 27 1.65 FidSpGov 27 1.61 FidSpMM 21 1.83 FidSpUSTr 36 1.65 FidMMPortS 21 2.03 Fidelity Massachuset 28 1.30 Fidelity Massachuset 28 1.05 Fidelity Money Marke 21 1.95 Fidelity New Jersey 46 1.29 Fidelity New Jersey 46 1.04 Fidelity New York AM 36 1.30 Fidelity New York AM 36 1.05 Fidelity SAI Municip 35 1.45 Fidelity Series Gove 28 2.04 Fidelity Tax-Exempt 39 1.25 Fidelity Treasury Mo 28 1.62 Fidelity Treasury On 36 1.84 FidTrPortsS 27 1.81 FidTrsyCR 28 1.09 FidTryDly M 28 1.34 FstAmTrObD 15 1.42 FstAmGvObA p 20 1.25 FstAmPrObY 17 1.73 FstAmTrObA p 15 1.27 FstAmTrObY 15 1.57 First American Gover 20 1.86 First American Insti 17 2.06 First American Treas 15 1.88 First American U.S. 30 1.85 First American U.S. 30 1.45 First American U.S. 30 1.30 First American U.S. 30 1.60 FtInvCs 44 1.42 First Investors Gove 44 1.42 FsAmGvObII 20 1.70 FstAmTrObII 15 1.72 FsAmISTrII 30 1.75 FstAmPrObZ 17 2.06 FstAmPrObl 17 1.78 FsAmPrObII 17 1.88 FstAmTrObZ 15 1.84 FstAmTreResA 15 1.08 Gabelli U.S. Treasur 58 1.98 Gabelli U.S. Treasur 58 1.98 GabelliUST 58 1.98 GartmrMMPr 25 1.48 GnCAMuB 9 .56 GnTrsAgcy A 5 1.29 GnTrsAgcy R 5 1.49 GnGvSec 12 1.17 GeneralB p 34 1.24 General Government S 12 1.41 GnGovB p 12 .96 General Money Market 34 1.67 General Municipal Mo 15 .95 General Treasury Sec 49 1.32 General Treasury Sec 49 1.49 General Treasury and 5 1.04 GnMMkt 34 1.48 Goldman Sachs Fds, F 38 1.77 Goldman Sachs Fds, F 38 1.84 Goldman Sachs Financ 36 2.07 Goldman Sachs Financ 36 1.67 Goldman Sachs Financ 36 1.92 Goldman Sachs Financ 29 1.77 Goldman Sachs Financ 29 1.37 Goldman Sachs Financ 29 1.62 Goldman Sachs Financ 28 1.75 Goldman Sachs Financ 28 1.35 Goldman Sachs Financ 28 1.60 Goldman Sachs Financ 35 2.07 Goldman Sachs Financ 35 1.67 Goldman Sachs Financ 35 1.92Goldman Sachs Financ 38 1.62 Goldman Sachs Financ 38 1.37 Goldman Sachs Financ 38 1.77 Goldman Sachs Financ 38 1.37 Goldman Sachs Financ 38 1.62 Goldman Sachs Financ 29 1.84 Goldman Sachs Financ 38 1.84 Goldman Sachs Financ 28 1.82 Goldman Sachs Financ 36 2.14 Goldman Sachs Financ 35 2.14 Goldman Sachs Financ 35 2.02 Goldman Sachs Financ 36 2.02 Goldman Sachs Financ 28 1.70 Goldman Sachs Financ 38 1.72 Goldman Sachs Financ 29 1.72 Goldman Sachs Financ 38 1.72 Goldman Sachs Financ 38 1.23 Goldman Sachs Financ 38 1.07 Goldman Sachs Financ 38 1.52 Goldman Sachs Financ 38 1.23 Goldman Sachs Financ 38 1.07 Goldman Sachs Financ 38 1.52 Goldman Sachs Financ 28 1.21 Goldman Sachs Financ 28 1.06 Goldman Sachs Financ 28 1.50 Goldman Sachs Financ 36 1.82 Goldman Sachs Financ 29 1.22 Goldman Sachs Financ 29 1.07 Goldman Sachs Financ 29 1.52 Goldman Sachs Financ 35 1.52 Goldman Sachs Financ 35 1.37 Goldman Sachs Financ 35 1.82 Goldman Sachs Financ 36 1.37 Goldman Sachs Financ 36 1.52 Goldman Sachs Financ 29 .87 Goldman Sachs Financ 29 1.62 Goldman Sachs Financ 29 1.87 Goldman Sachs Financ 34 1.35 Goldman Sachs Financ 34 1.81 Goldman Sachs Financ 34 1.49 Goldman Sachs Financ 34 1.75 Goldman Sachs Financ 34 1.04 Goldman Sachs Financ 34 1.70 Goldman Sachs Financ 34 1.60 Goldman Sachs Financ 34 1.85 Goldman Sachs Invest 41 1.57 Goldman Sachs Invest 41 1.42 Goldman Sachs Invest 41 1.27 Goldman Sachs Invest 20 .33 Goldman Sachs Invest 20 1.08 Goldman Sachs Invest 41 1.82 Goldman Sachs Invest 41 2.07 Goldman Sachs Invest 41 1.07 Goldman Sachs Invest 41 1.82 GovTxMgSvc 37 1.58 GovObTR 25 1.35 GovTxMgIS 37 1.83 Government Fund Clas 34 1.75 Government Obligatio 20 1.88 Government Obligatio 20 1.85 GovResFd P 26 .99 HSBC U.S. Government 19 1.76 HSBC U.S. Government 19 1.87 HSBC U.S. Government 19 1.81 HSBC U.S. Government 19 1.83 HSBC U.S. Treasury M 23 1.77 HSBC U.S. Treasury M 23 1.52 HSBC U.S. Treasury M 23 1.88 HSBC U.S. Treasury M 23 1.84 HSBC U.S. Treasury M 23 1.86 HSBCUSGov A 19 1.36 HSBCUSGov D 19 1.51 Harbor Money Market 42 1.53 Harbor 42 1.75 HeritAdm 15 1.90 HeritInst 15 2.03 HewittMM p 25 1.37 ING MM A 24 1.62 ING MM I 24 1.60 Invesco Government M 24 1.70 InvescoA5 24 1.48 InvescoC5 p 24 .73 Invesco Tax Exempt C 10 .58 Invesco Tax-Exempt C 10 .62 Investor Cash Tr, Tr 8 1.67 Investor Tax-Exempt 20 1.23 Investor Tax-Exempt 20 .83 Investor Tax-Exempt 20 1.08 Investor Tax-Exempt 20 1.30 Investor Tax-Exempt 20 1.18 Investor Tax-Exempt 20 .68 Investor Tax-Exempt 20 .53 Investor Tax-Exempt 20 .98 InvCshTrTrs 8 1.81 Investors Cash Tr, T 8 1.28 Investors Cash Trust 8 1.78 Ivy Cash Management 30 .60 Ivy Cash Management 30 .73 Ivy Cash Management 30 1.57 Ivy Government Money 14 1.55 Ivy Government Money 14 1.65 IvyMonyyC t 14 .76 IvyMnyA 14 1.37 IvyMM B 14 .42 JPMGvMMAg 37 1.78 JPMLqAsR 25 1.54 JPMGvPrem 37 1.59 JPMGvCap 37 1.86 JPMTrPlInv 19 1.53 JPMTrPlRs 19 1.34 JPMorg100 Agcy 50 1.81 JPM100 SecP 50 1.62 JPM100 TrInst 50 1.86 JPMorgan100 50 1.48 JPMLqAstP 25 1.79 JPMorganFed 44 1.48 JPMorFedAgcy 44 1.81 JPMorgFedPr 44 1.62 JPMLqAstAg 25 1.98 JPMLqAstC p 25 1.27 JPMLqAstMrg 25 1.65 JPMLqAstInst 25 2.03 JPMMunInst 7 1.33 JPMMuMorg 7 .95 JPMNYMuR p 6 .81 JPMorgPrm 21 1.73 JPMorgPrAgcy 21 1.99 JPMorgPrmPr 21 1.80 JPMTreasC t 19 1.07 JPMTrsPlusP 19 1.59 JPMTrsPlsMrg 19 1.45 JPMTrsPlsInst 19 1.83 JPMTrsPlsAg 19 1.78 JPMTrsSecR p 50 1.37 JPMUSGvInst 37 1.83 JPMUSGvtR p 37 1.34 JPMUSGvtMrg 37 1.45 JPMLqAsInv 25 1.73 JPMorgan 100% US Tre 50 1.89 JPMorgan California 6 .99 JPMorgan California 6 .39 JPMorgan California 6 .74 JPMFedInst 44 1.86 JPMorgan Institution 10 1.32 JPMorgan Institution 10 1.37 JPMorgan Institution 10 1.35 JPMorgan Institution 10 1.27 JPMorgan Liquid Asse 25 2.06 JPMorgan Municipal M 7 .84 JPMorgan Municipal M 7 1.28 JPMorgan Municipal M 7 .49 JPMorgan New York Mu 6 1.06 JPMorgan New York Mu 6 .46 JPMorgan New York Mu 6 .81 JPMPrInst 21 2.04 JPMPrRsv 21 1.55 JPMorgan Prime Money 21 2.09 JPMorgan Prime Money 21 2.07 JPMorgan Prime Money 21 1.28 JPMorgan U. S. Treas 19 1.88 JPMorgan U.S. Govern 37 1.34 JPMorgan U.S. Govern 37 1.04 JPMorgan U.S. Govern 37 .99 JPMorgan U.S. Govern 37 1.72 JPMorgan U.S. Treasu 19 1.86JPMorgan US Governme 37 1.53 Liquid Assets Portfo 23 1.23 Liquid Assets Portfo 23 1.90 Liquid Assets Portfo 23 1.53 Liquid Assets Portfo 23 2.02 MainStay A 17 1.48 MainStay B 17 1.25 MainStay Money Marke 17 1.25 MainStay Money Marke 17 1.25 ManagersMM 37 1.88 Maryland Tax-Free Mo 16 1.17 Maryland Tax-Free Mo 16 1.08 Meeder Institutional 29 2.02 MeederRetl 27 1.73 ML CMAMn 21 1.45 ML CMATr 27 1.41 MilestnTOInst 28 1.79 MilestnTOInv 28 1.54 MHLIRSel 27 2.05 MMktGS2 38 1.89 MMktGS4 38 1.64 MMktProFdInv 20 1.02 MMktProFdSvc 20 .12 Mutual America Insti 23 1.81 Nationwide Governmen 25 1.28 NatnwdMMInst 25 1.53 New York Tax-Free Mo 22 1.18 NorthInstGovSel 48 1.84 Northern 44 1.92 NorthernGvSl 47 1.68 NorthInstGovt 41 1.78 Money Market Funds Avg Avg Fund Maturity Yield Avg Avg Fund Maturity Yield Avg Avg Fund Maturity Yield Avg Avg Fund Maturity Yield Avg Avg Fund Maturity Yield Avg Avg Fund Maturity Yield Continued on next page MONEY & MARKET$Page 14 www.sunnewspapers.net The Sun/Friday, September 21, 2018 2 0 1 8 0 9 2 1 m m 1 4 p d f 1 2 1 S e p 1 8 0 0 : 1 3 : 5 6

PAGE 63

NorthInstPrObSv 39 1.80 NthnInstPrObSh 39 2.10 Northern Institution 10 1.31 Northern Institution 41 1.78 Northern Institution 48 1.84 Northern Institution 48 1.84 NorthInstTreas 48 1.89 NorthernUSGv 46 1.69 OppCshResN t 33 1.41 OppenhCshB p 39 1.21 OppenhCshC p 33 1.41 OppCshRes 33 1.40 Oppenheimer Governme 31 1.43 Oppenheimer Institut 29 1.91 Oppenheimer Institut 29 1.85 Oppenheimer Institut 29 1.84 OppMMFd A 31 1.43 PIMCO Government Mon 5 1.71 PIMCO Government Mon 5 1.70 PIMCO Government Mon 5 1.76 PIMCO Government Mon 5 1.86 PIMCO Government Mon 5 1.86 PIMCO Government Mon 5 1.86 PNC Government Money 30 1.73 PNC Gov A 24 1.65 PNC Gov I 24 1.81 PNC TrA p 41 1.68 PNC Tr I 41 1.83 PNC Treasury Plus Mo 47 1.75 PNC Treasury Plus Mo 47 1.65 PW PACE P 23 1.41 PhoenixMM A 26 .01 Pioneer U.S. Governm ... 1.46 Pioneer U.S. Governm ... .92 PionrCs ... 1.31 PremGvtMP 29 1.86 PremierPort 26 2.06 Premier Portfolio Pe 26 1.53 Premier Portfolio Pr 26 1.76 Premier Portfolio Re 26 1.90 Premier Portfolio Re 26 1.17 PrimeObTR 24 1.59 PruMMartD 40 1.41 PruMMrtZ 40 1.62 Prudential Governmen 40 1.41 Prudential Governmen 40 1.33 Prudential Governmen 40 1.40 PruInstMM A 38 2.02 Putnam Government Mo 14 .01 Putnam Government Mo 14 .01 Putnam Government Mo 14 .01 Putnam Government Mo 14 .01 Putnam Government Mo 14 .01 Putnam Government Mo 14 .01 Putnam Government Mo 14 .01 Putnam Government Mo 14 .01 Putnm MMA 26 1.71 Putnam Money Market 26 .01 Putnam Money Market 26 .01 Putnam Money Market 26 .01 PutnmMMC t 26 .01 RBCGvRBCI1 21 1.78 Retail Prime Obligat 18 2.10 Retail Prime Obligat 18 1.94 Retail Prime Obligat 18 2.04 Retail Prime Obligat 18 1.79 Retail Prime Obligat 18 1.84 Retail Prime Obligat 18 1.49 Rydex U.S. Governmen 27 .98 SEI DITGovA 34 1.75 SEI DITGvIIA 47 1.85 SEI DITTrsA 28 1.74 SEI DITTrIIA 38 1.84 STI CshRes 26 1.65 STIC Prime Portfolio 13 1.77 STIC Prime Portfolio 13 1.07 STIC Prime Portfolio 13 1.39 STIC Prime Portfolio 13 1.86 STIT Liquid Assets 23 1.80 STIT STIC Prime Por 13 1.64 STIT Government & Ag 28 1.84 STIT Government & Ag 28 1.57 STIT Liquid Assets P 23 2.07 STIT STIC Prime Port 13 1.90 STIT Tax-Free Cash R 10 1.05 STIT Tax-Free Cash R 10 1.26 STIT Treasury Obliga 43 1.90 STIT Treasury Obliga 43 1.86 STIT Treasury Obliga 43 1.65 STIT Treasury Portfo 25 1.56 STIT Treasury Portfo 25 1.83 Saratoga Advantage T 1 .01 Saratoga U.S.Governm 1 .01 SaratgUSGvI 1 .01 SchwbACR-Pr 8 1.74 SchwbACR 8 1.74 SchwbCshRes 21 1.52 Schwab Government Mo 5 1.60 SchwbInv 33 1.87 SchwbRetAdv 35 1.87 Schwab Retirement Go 30 1.84 Schwab Treasury Obli 3 1.61 Schwab U.S. Treasury 9 1.52 SchbValAdv 35 1.89 SchwValAdUlt 35 2.04 SchbMM 1 1.29 Schb UST 9 1.32 SentinelGov A 3 1.36 StFrmMMLgA 24 1.72 State Farm Money Mar 24 1.55 State Farm Money Mar 24 1.55 State Farm Money Mar 24 1.55 State Farm Money Mar 24 1.62 State Farm Money Mar 24 1.78 State Farm Money Mar 24 1.62 State Farm Money Mar 24 1.62 StStInstLRS 23 2.07 State Street Insti L 17 1.35 State Street Insti T 16 1.52 State Street Insti T 16 1.87 State Street Insti T 30 1.90 State Street Insti U 15 1.88 State Street Insti U 15 1.53 State Street Institu 15 1.92 State Street Institu 16 1.84 State Street Institu 15 1.85 State Street Institu 16 1.79 State Street Institu 30 1.82 State Street Institu 15 1.80 State Street Institu 15 1.63 State Street Institu 30 1.55 State Street Institu 15 1.90 State Street Institu 16 1.81 State Street Institu 23 2.01 State Street Institu 23 1.99 State Street Institu 23 1.82 State Street Treasur 16 1.91 SunAmMMA 31 .01 T. Rowe Price Govern 33 1.77 T. Rowe Price Instit 33 1.93 T. Rowe Price Tax-Ex 54 1.28 TDAM California Muni 8 .53 TDAM Insti U.S. Gov 26 1.50 TDAM Insti U.S. Gove 26 1.75 TDAM Institutional T 26 .95 TDAM Institutional T 26 1.50 TDAM Institutional U 26 1.10 TDAMMMInv 19 1.36 TDAMMMkPr 19 1.36 TDAM Money Market Po 19 1.46 TDAM Money Market Po 19 1.26 TDAM Municipal Portf 17 .68 TDAM New York Munici 6 .60 TDAM U.S. Government 36 1.18 TDAMUSGv 36 1.28 TIAA-CREF Inst 44 .02 TIAA-CREF Money Mark 44 .02 TIAA-CREF Money Mark 44 .02 TIAACREF Ret 44 .02 TIAA-CREF Ret 44 .02 TRowSumCR 37 1.79 TRowPRF 33 1.64 TRowUST 36 1.62 Thriv MM Inst 35 1.70 Thriv MMk A 35 1.53 TreasObTR 26 1.36 Treasury Obligations 15 1.87 Treasury Portfolio P 48 1.84 U.S. Government Mone 24 .80 U.S. Government Mone 24 1.29 U.S. Government Mone 24 1.99 U.S. Treasury Money 36 1.72 UBS Prime Investor F 31 1.73 UBS Prime Preferred 31 2.04 UBS Prime Reserves F 31 2.00 UBS RMA Government M 27 1.53 UBS Select Governmen 27 1.88 UBS Select Governmen 27 1.57 UBS Select Governmen 27 1.84 UBS Select Governmen 27 1.82 UBS Select Prime Inv 27 1.75 UBS Select Prime Pre 27 2.09 UBS Select Treasury 20 1.82 UBS Select Treasury 20 1.84 UBS Select Treasury 20 1.57 UBS Select Treasury 20 1.88 UBS Tax-Free Institu 18 1.33 UBS Tax-Free Investo 18 1.06 UBS Tax-Free Preferr 18 1.37 US Government Money 21 .98 US Government Money 21 1.68 USAA Mutl 34 1.68 USAA Treas 42 1.69 VALIC MMktI 34 .01 VALIC MMkII 34 .01 VangAdmTry 55 1.98 VangFdl 54 1.96 VangPr 45 2.11 VangPrInst 45 2.17 Voya Government Mone 24 1.60 Voya Government Mone 24 1.60 Voya Government Mone 24 .60 Voya Government Mone 24 1.60 Voya Liquid Assets P 24 1.47 Voya Liquid Assets P 24 1.72 Voya Liquid Assets P 24 1.32 Voya Money Market Po 24 1.67 WA Select Tax Free R 30 1.36 WF 100% Treasury Mon 40 1.86 WF Government Money 27 1.89 Wells Fargo 100% Tre 40 1.76 WellsFargo A 17 1.63 WFCashInvAd 16 1.93 WFCashInst 16 2.06 Wells Fargo Cash Inv 16 2.13 Wells Fargo Fd, Trea 25 1.69 WFGovAdm 27 1.70 WFGvtMMA 27 1.43 Wells Fargo Heritage 15 2.10 Wells Fargo Heritage 15 1.80 WellsFargoI 100 40 1.56 WellsFargoInsCsh 16 1.76 WellsFargoInsGv 27 1.53 Wells Fargo Money Ma 17 2.03 Wells Fargo Money Ma 17 1.73 Wells Fargo Municipa 5 1.32 WellsF100TrA 40 1.46 WellsFargo TrsyS 25 1.58 WellsFargoTrsyA 25 1.43 WellsFargo TrsyI 25 1.83 WFGvMMInst 27 1.83 Western Asset Govern 30 1.31 Western Asset Govern 30 1.01 WA GvtRsvA 30 1.41 WAInstGvInst 30 1.86 Western Asset Inst. ... 1.79 Western Asset Inst. ... 1.85 Western Asset Insti 44 1.80 Western Asset Insti 46 1.72 Western Asset Instit ... 1.64 Western Asset Instit 30 1.81 Western Asset Instit 30 1.81 Western Asset NY Tax 28 .91 Western Asset Prime 1 1.72 Western Asset Tax Fr 13 .39 Western Asset Tax Fr 30 .96 Western Asset US Tre 44 1.09 WstnUSTrN 44 1.45 WstnInstLqRsI 46 1.76 WstnPrmLiq 46 1.52 WstnInstUSTR 44 1.87 WstnPrmUSTR 44 1.60 Wilm GovSel 29 1.62 Wilm TrAdm 28 1.39 Wilm TrSvc 28 1.24 Wilm TrSvc 28 1.64 Wilm GovAdm 29 1.37 Wilmington U.S. Gove 29 1.22 WilmUSGov 33 1.75Tax ExemptAIMTx 10 .48 AmC CATF 11 1.04 AmC TF 13 1.09 BMO TaxF I p 14 1.35 BMO TaxF Y 14 1.09 BNYMelNMuM 16 1.22 BLMunFdPCS p 24 .89 BRLM Muni 24 1.37 BRF NYMuni 6 1.29 BRFCAMuni 6 1.12 CashActTxEMgd 39 1.13 FIMMTxExII 34 1.24 FIMMTxEx3 34 1.14 FIMMTxExI 34 1.39 FedCAMuniSv 31 1.00 FedCAMu WS 31 1.25 FedGAMuCsh 16 1.05 FedMAMuCS p 48 .58 FedMAMuniSv 48 .99 FedMuObl A 39 1.42 FedMuOblCap 39 1.32 FedMunOblSv 39 1.17 FedNYMuCSv 43 1.04 FedNYMuCS p 43 .56 FedNYMuCsII 43 .81 FedPAMuniCS 17 .52 FedPAMuCsSv 17 .91 FedTaxFObWS 42 1.37 FedTxFrObSv 42 1.12 FedMuniSvc 21 .90 FedTxF c 6 1.37 FidCA 19 1.03 FidCT 30 1.07 FidMA 28 1.04 FidMI 25 .96 FidMuMM 53 1.20 FidNJ 53 1.03 FidNY 39 1.05 FidOH 45 1.04 FidPA 11 1.03 FidSpCA 20 1.18 FidSpMA 28 1.20 FidSpNJ 46 1.19 FidSpNY 36 1.20 FidTEDly M 39 .88 FidAZ 16 1.05 Fid TECR 39 .63 FidTxEx MM 39 1.13 FidTaxExPortS 34 1.34 FinSq TEF 20 1.33 FstAmTFA 8 .74 FstAmTxFY 8 1.04 FsAmTxFObII 8 1.19 FstAmTFObZ 8 1.29 GenNJMun 29 .78 GenNYMuB 21 .76 GnMuB p 15 .49 GnNYMuB p 21 .37 GnCalMu 9 .73 JPMMuMMP 7 1.09 JPMorganCA 6 .85 JPMorganNY 6 .92 JPMorganTF 14 .93 JPMorg TFPr 14 1.07 JPMTxFrR p 14 .82 JPMorgTFAgcy 14 1.26 JPMTxFrInst 14 1.31 NYTxFrMMI 24 2.09 NortnInstMuni 10 1.31 NorthernMun 21 1.18 PremierTxEx 9 1.34 SchwAMTTxF 24 1.00 SchwNYMuVA 26 1.21 SchwNYMuSw 26 .96 SchwTxFValAd 24 1.22 ShwbTE 24 1.13 SchwabTxEx 24 1.23 Schwb CA 13 .97 ScudTECshInst 39 1.33 TDAMCAMu 8 .63 TDAMMuni 17 .78 TDAMNYMu 6 .70 TRowSumMu 51 1.15 TRowCA c 28 .85 TRowNY c 22 .96 TRowTE c 54 1.20 USAATxEx 24 1.04 VangNJ 57 1.35 VangCA 28 1.32 VangPA 29 1.34 VangNY 31 1.36 VangTxEx 35 1.42 WFAMuCshM 5 1.42 WFA MuCsMSv 5 1.17 WFNatInstMM 6 1.37 WFNtTFMMSv 6 1.12 WellsFargoNat 6 1.27 WellsF NTFA 6 .97 WstnFTxR N 30 .81 WstnInstTxFR 30 1.41 WstnNYTxR N 28 .76 Avg Avg Fund Maturity Yield Avg Avg Fund Maturity Yield Avg Avg Fund Maturity Yield Avg Avg Fund Maturity Yield Avg Avg Fund Maturity Yield Avg Avg Fund Maturity Yield U.S. Treasury Bonds and Notes .75 Oct 18 p 99.27 99.28 1.89 1.25 Oct 18 p 99.28 99.29 1.92 1.25 Nov 18 p 99.27 99.28 1.97 3.75 Nov 18 p 100.07 100.08 2.01 1.00 Nov 18 p 99.24 99.25 2.04 1.25 Nov 18 p 99.26 99.27 2.06 1.38 Nov 18 p 99.27 99.28 +0.01 2.05 1.25 Dec 18 p 99.24 99.25 2.11 1.00 Dec 18 p 99.23 99.24 2.16 1.38 Dec 18 p 99.24 99.25 2.15 1.50 Dec 18 p 99.25 99.26 2.16 1.13 Jan 19 p 99.20 99.21 2.18 2.13 Jan 19 f 100.04 100.05 -0.01 1.56 1.13 Jan 19 p 99.18 99.19 2.25 1.25 Jan 19 p 99.19 99.20 2.24 1.50 Jan 19 p 99.22 99.23 2.24 .75 Feb 19 p 99.12 99.13 +0.01 2.27 2.75 Feb 19 p 100.04 100.05 2.30 8.88 Feb 19 k 102.17 102.18 2.39 1.13 Feb 19 p 99.15 99.16 2.28 1.38 Feb 19 p 99.18 99.19 2.29 1.50 Feb 19 p 99.20 99.21 2.28 1.00 Mar 19 p 99.11 99.12 2.30 1.25 Mar 19 p 99.13 99.14 +0.01 2.35 1.50 Mar 19 p 99.17 99.18 2.35 1.63 Mar 19 p 99.19 99.20 2.34 .13 Apr 19 f 99.08 99.09 -0.01 1.38 .88 Apr 19 p 99.04 99.05 2.36 1.25 Apr 19 p 99.09 99.10 2.39 1.63 Apr 19 p 99.16 99.17 2.38 .88 May 19 p 99.00 99.01 +0.01 2.40 3.13 May 19 p 100.13 100.14 2.44 1.13 May 19 p 99.02 99.03 2.44 1.25 May 19 p 99.05 99.06 2.43 1.50 May 19 p 99.10 99.11 -0.01 2.43 1.00 Jun 19 p 98.27 98.28 2.46 1.25 Jun 19 p 99.01 99.02 2.47 1.63 Jun 19 p 99.10 99.11 2.48 .75 Jul 19 p 98.18 98.19 +0.01 2.51 1.88 Jul 19 f 101.05 101.06 .29 .88 Jul 19 p 98.18 98.19 2.52 1.63 Jul 19 p 99.06 99.07 2.53 .75 Aug 19 p 98.12 98.13 2.54 3.63 Aug 19 p 100.28 100.29 -0.01 2.58 8.13 Aug 19 k 104.27 104.28 2.61 1.00 Aug 19 p 98.16 98.17 2.57 1.25 Aug 19 p 98.24 98.25 +0.01 2.57 1.63 Aug 19 p 99.03 99.04 2.57 .88 Sep 19 p 98.10 98.11 2.58 1.00 Sep 19 p 98.11 98.12 2.60 1.38 Sep 19 p 98.23 98.24 -0.01 2.60 1.75 Sep 19 p 99.04 99.05 2.60 1.00 Oct 19 p 98.09 98.10 2.62 1.25 Oct 19 p 98.15 98.16 2.63 1.50 Oct 19 p 98.23 98.24 2.64 1.00 Nov 19 p 98.03 98.04 -0.01 2.65 3.38 Nov 19 p 100.24 100.25 -0.01 2.66 1.00 Nov 19 p 98.01 98.02 2.65 1.50 Nov 19 p 98.29 98.30 2.65 1.50 Nov 19 p 98.19 98.20 -0.01 2.66 1.38 Dec 19 p 98.13 98.14 2.67 1.13 Dec 19 p 98.00 98.01 2.69 1.63 Dec 19 p 98.21 98.22 +0.01 2.68 1.88 Dec 19 p 98.30 98.31 2.69 1.38 Jan 20 f 100.20 100.21 .87 1.38 Jan 20 f 98.09 98.10 +0.01 2.69 1.25 Jan 20 p 98.01 98.02 2.71 1.38 Jan 20 p 98.06 98.07 -0.01 2.70 2.00 Jan 20 p 99.01 99.02 2.70 3.63 Feb 20 p 101.06 101.07 2.73 8.50 Feb 20 k 107.28 107.29 -0.01 2.70 1.38 Feb 20 p 98.02 98.03 +0.01 2.74 1.25 Feb 20 p 97.28 97.29 2.73 2.25 Feb 20 p 99.09 99.10 2.73 1.13 Mar 20 p 97.18 97.19 2.75 1.38 Mar 20 p 97.29 97.30 2.75 2.25 Mar 20 p 99.07 99.08 2.75 1.50 Apr 20 p 98.01 98.02 2.76 .13 Apr 20 f 98.18 98.19 1.03 1.13 Apr 20 p 97.13 97.14 +0.01 2.77 1.38 Apr 20 p 97.25 97.26 2.76 2.38 Apr 20 p 99.11 99.12 2.76 1.50 May 20 p 97.29 97.30 2.77 3.50 May 20 p 101.04 101.05 2.78 8.75 May 20 k 109.21 109.22 2.70 1.38 May 20 p 97.21 97.22 2.79 1.50 May 20 p 97.27 97.28 2.78 2.50 May 20 p 99.16 99.17 2.78 1.50 Jun 20 p 97.26 97.27 2.78 1.63 Jun 20 p 97.31 98.00 2.79 1.88 Jun 20 p 98.12 98.13 2.79 2.50 Jun 20 p 99.15 99.16 2.79 1.25 Jul 20 f 101.00 101.01 -0.01 .55 1.50 Jul 20 p 97.22 97.23 2.80 1.63 Jul 20 p 97.27 97.28 2.81 2.00 Jul 20 p 98.17 98.18 2.79 2.63 Jul 20 p 99.21 99.22 2.79 1.50 Aug 20 p 97.18 97.19 2.80 2.63 Aug 20 p 99.20 99.21 2.81 8.75 Aug 20 k 110.28 110.29 2.81 1.38 Aug 20 p 97.09 97.10 2.81 2.13 Aug 20 p 98.22 98.23 2.81 2.63 Aug 20 p 99.21 99.22 2.79 1.38 Sep 20 p 97.07 97.08 2.81 1.38 Sep 20 p 97.05 97.06 2.81 2.00 Sep 20 p 98.11 98.12 -0.01 2.82 1.63 Oct 20 p 97.18 97.19 2.83 1.38 Oct 20 p 97.00 97.01 2.83 1.75 Oct 20 p 97.24 97.25 2.84 1.75 Nov 20 p 97.23 97.24 2.84 2.63 Nov 20 p 99.17 99.18 2.84 1.63 Nov 20 p 97.13 97.14 2.84 2.00 Nov 20 p 98.06 98.07 2.84 1.88 Dec 20 p 97.29 97.30 +0.01 2.84 1.75 Dec 20 p 97.18 97.19 2.84 2.38 Dec 20 p 98.30 98.31 2.84 2.00 Jan 21 p 98.02 98.03 2.85 1.13 Jan 21 f 100.15 100.16 .90 1.38 Jan 21 p 96.19 96.20 2.86 2.13 Jan 21 p 98.10 98.11 2.86 2.25 Feb 21 p 98.18 98.19 2.86 3.63 Feb 21 p 101.23 101.24 2.87 7.88 Feb 21 k 111.18 111.19 2.84 1.38 Feb 21 p 95.29 95.30 2.86 2.00 Feb 21 p 97.30 97.31 2.86 2.38 Mar 21 p 98.26 98.27 2.86 1.25 Mar 21 p 96.02 96.03 2.86 2.25 Mar 21 p 98.15 98.16 2.87 .13 Apr 21 f 97.26 97.27 .98 2.38 Apr 21 p 98.24 98.25 2.87 1.38 Apr 21 p 96.08 96.09 2.87 2.25 Apr 21 p 98.13 98.14 -0.01 2.87 2.63 May 21 p 99.10 99.11 -0.01 2.88 3.13 May 21 p 100.20 100.21 2.87 8.13 May 21 k 113.08 113.09 -0.01 2.88 2.00 May 21 p 97.23 97.24 2.87 2.63 Jun 21 p 99.09 99.10 -0.01 2.88 1.13 Jun 21 p 95.10 95.11 2.88 2.13 Jun 21 p 97.31 98.00 2.88 .63 Jul 21 f 99.18 99.19 .77 2.63 Jul 21 p 99.08 99.09 -0.01 2.89 1.13 Jul 21 p 95.05 95.06 2.89 2.25 Jul 21 p 98.07 98.08 2.89 2.13 Aug 21 p 97.27 97.28 2.89 2.75 Aug 21 p 99.18 99.19 2.89 8.13 Aug 21 k 114.15 114.16 -0.01 2.88 1.13 Aug 21 p 95.00 95.01 2.90 2.00 Aug 21 p 97.14 97.15 -0.01 2.89 2.75 Sep 21 p 99.18 99.19 -0.01 2.89 1.13 Sep 21 p 94.28 94.29 2.90 2.13 Sep 21 p 97.24 97.25 2.90 1.25 Oct 21 p 95.03 95.04 2.90 2.00 Oct 21 p 97.10 97.11 2.90 2.00 Nov 21 p 97.08 97.09 -0.01 2.90 8.00 Nov 21 k 115.08 115.09 2.89 1.75 Nov 21 p 96.15 96.16 2.91 1.88 Nov 21 p 96.28 96.29 2.90 2.00 Dec 21 p 97.04 97.05 -0.01 2.91 2.13 Dec 21 p 97.17 97.18 2.91 .13 Jan 22 f 97.12 97.13 .92 1.50 Jan 22 p 95.15 95.16 2.92 1.88 Jan 22 p 96.21 96.22 2.92 2.00 Feb 22 p 97.00 97.01 -0.01 2.92 1.75 Feb 22 p 96.05 96.06 -0.01 2.92 1.88 Feb 22 p 96.18 96.19 2.92 1.75 Mar 22 p 96.02 96.03 2.92 1.88 Mar 22 p 96.15 96.16 2.92 .13 Apr 22 f 97.01 97.02 .96 1.75 Apr 22 3p 95.31 96.00 2.92 1.88 Apr 22 p 96.12 96.13 2.93 1.75 May 22 p 95.29 95.30 2.93 1.88 May 22 p 96.10 96.11 2.93 1.88 May 22 p 95.27 95.28 -0.01 2.93 ARCResources 96944 13.56 13.23 13.34 +.04 AdvOil Gas 87565 3.32 3.18 3.20 -.10 AeconGroup 80275 15.96 15.54 15.57 -.24 AgnicoEagle 70614 45.63 44.67 45.40 +.30 AirCdaV VV 69760 27.66 27.28 27.66 +.29 AlamosGoldA 74561 6.07 5.91 6.05 +.06 AlamosGoldWt 74934 .46 .29 .32 +.03 AlgonquinPwr 121495 13.65 13.47 13.63 ... AltaGasLtd 245801 21.89 21.03 21.11 -.61 AphriaInc J 1020879 20.12 18.60 19.96 +.68 ArgexTitanium 261712 .04 .04 .04 ... AthabascaOil 99064 1.51 1.46 1.46 -.06 AuroraCannabi 5651014 12.25 10.87 12.25 +1.38 B2GoldCorpo 159985 2.96 2.87 2.96 +.06 BALLARDPOWER 93329 5.90 5.61 5.86 +.46 BCE Inc 141879 52.52 51.81 52.38 +.47 BarrickGold 271421 13.87 13.54 13.71 ... BauschHealth 87736 32.73 31.05 32.29 +1.24 BaytexEnergy 429224 3.64 3.46 3.49 -.09 BirchcliffEng 147320 4.78 4.49 4.52 -.17 Bk NS 295531 77.72 77.00 77.58 +.79 BkMontreal 90849 107.99 107.44 107.60 +.19 BlackberryLtd 145455 13.36 13.11 13.31 +.12 BombardirBSV 463373 4.74 4.60 4.72 +.12 BrkdPpPtn 94755 26.56 26.06 26.51 +.46 BrookdALV 96356 56.33 55.01 56.05 +1.14 CIBC 134365 125.21 123.87 124.40 +.87 CamecoCorp 117377 12.96 12.48 12.88 +.38 CannTustHoldi 322998 12.99 12.00 12.90 +.88 CanopyGrowth 543430 67.57 62.57 67.57 +4.11 CdnNatRail 118200 114.16 111.84 113.69 +2.33 CdnNatRes 302462 42.67 41.59 41.77 -.70 CelesticaSV 96611 14.81 13.93 14.19 -.71 CenovusEngy 450943 12.06 11.80 11.89 -.05 CequenceEgy 615511 .04 .04 .04 -.01 ChoiceREITUn 73071 12.53 12.34 12.44 -.08 CoroMiningo 86800 .06 .05 .06 ... CorusEntBo 74948 4.17 4.09 4.13 -.02 CrescentPnt 240576 8.03 7.82 7.94 -.02 CronosGroupI 758390 18.05 16.39 17.76 +1.51 DHXMediaLtd 176685 1.35 1.24 1.25 -.11 DetourGoldo 88164 11.65 11.17 11.27 -.23 DollaramaInc 127684 42.89 41.75 42.68 +.82 DreamIndusRE 147208 10.51 10.37 10.45 +.05 ECNCapitalCo 88892 3.82 3.78 3.82 +.02 EldoradoGld 138634 1.24 1.13 1.15 -.08 EmeraInc 73863 40.88 40.17 40.44 -.34 EnCanaCorp 317000 16.50 16.20 16.31 ... EnbridgeInc 276135 44.84 44.19 44.41 -.33 EnbridgeIncme 69950 33.62 33.12 33.32 -.20 FirstMiningF 72590 .38 .34 .35 +.01 FirstQntumo 281064 17.67 16.90 16.98 +.14 FissionUrnmo 99468 .70 .63 .68 +.05 Fortis Inc 220722 42.40 41.67 41.94 -.33 FortunaSilver 144189 5.90 5.71 5.82 +.04 FrstMajSvro 66724 7.70 7.26 7.39 -.20 GoldcorpInc 266687 14.17 13.80 13.90 -.07 GreenOrganicD 522953 9.24 8.12 8.78 +.20 GtWstLifeco 122101 31.52 30.95 31.51 +.55 GuyanaGldo 147460 3.10 2.93 3.10 +.13 HarteGold 109924 .41 .39 .39 -.02 HorizonsMedM 149311 25.99 24.51 25.95 +1.67 Horzn500Bear 97920 3.62 3.59 3.60 -.05 HorzonNtho 118233 2.78 2.65 2.75 +.07 HrznCrdOilBl 120430 11.86 11.47 11.51 -.20 HrznCrdOilBr 190614 4.30 4.16 4.28 +.07 HrznNatGsBr 92919 12.85 11.99 12.23 -.63 HrznNtGsBul 244105 4.10 3.84 4.03 +.19 HudBayMnrls 213647 6.81 6.44 6.68 +.21HuskyEngy 130415 22.06 21.11 21.22 -.60 ISharesS P60 558657 24.17 24.04 24.15 +.10 IamgoldCorp 140173 5.20 4.93 5.08 +.01 ImperialOil 142323 39.80 38.93 39.77 +.43 InterPipeline 101028 23.26 22.83 23.03 -.14 IvanhoeAo 69364 2.59 2.50 2.56 ... KinrossGold 291021 3.97 3.80 3.88 -.02 Kirklandlake 148057 23.74 22.64 23.31 -.06 LargoResourcs 111672 2.98 2.82 2.95 +.03 LucaraDmndo 71184 2.27 2.24 2.25 -.11 LundinMng 433362 7.11 6.94 7.07 +.25 MEGEnergy 143276 7.71 7.17 7.25 -.29 MagnaInt l 110903 73.41 71.32 72.94 +2.61 ManulifeFin 270050 24.09 23.88 23.98 +.10 NatBkCan 91950 65.39 65.02 65.10 -.01 NemaskaLithiu 156447 .72 .67 .72 +.05 NeovascInc 1215101 .04 .04 .04 +.01 NeptTech Bi 97748 6.25 5.72 6.12 +.06 NevsunReso 124130 5.79 5.76 5.78 +.02 New Gold 444314 1.44 1.20 1.31 -.13 NorthlandPowe 75149 22.65 21.99 22.07 -.60 NutrienLtd 107990 76.00 74.28 74.64 -1.04 OceanaGoldCrp 91829 3.96 3.88 3.93 +.04 OsiskoMining 67853 2.48 2.34 2.41 ... ParexReso 65634 21.35 20.38 20.69 -.56 PembinaPipe 84839 43.52 43.03 43.23 -.13 PengrowthEgy 152120 1.04 .93 .97 +.03 PeytoExpl 93114 10.69 10.26 10.27 -.28 PhotonControl 126922 2.00 1.92 1.95 -.05 PlatinumGrpo 124559 .25 .23 .24 +.01 PrecisionDrl 162555 4.96 4.74 4.87 -.01 RioCanRlUn 99982 24.95 24.77 24.85 -.08 RogersCommB 249566 67.39 66.56 67.24 +.49 RoxgoldInc J 96558 .88 .82 .85 -.03 RoyalBank 206876 104.84 104.04 104.55 +.56 RoyalNickelo 2750167 .47 .42 .42 +.04 SOPeriorFerti 144777 .06 .06 .06 ... SemafoInc o 95161 3.20 3.13 3.15 -.01 SevenGenClA 82380 14.86 14.54 14.74 -.05 SherrittIntl 88298 .86 .81 .82 -.02 SunLifeFin 102771 52.69 52.18 52.27 -.05 SuncorEngy 220342 50.94 49.80 49.98 -.61 SurgeEnergyo 65112 2.51 2.47 2.47 -.02 T D Bank 262224 80.00 79.38 79.73 +.42 TORCOil Gas 155528 6.42 6.22 6.29 -.07 TahoeReso 99469 3.86 3.75 3.85 +.07 TamarackVall 192410 4.93 4.69 4.92 +.31 TeckResLimit 144248 32.70 31.82 32.36 +.48 Telus Corp 70495 47.77 47.25 47.49 +.19 TheHydropothe 675200 8.62 8.11 8.49 +.39 TheStarsGrou 132850 33.37 31.55 33.22 +1.43 ThomsonReuter 95976 58.92 58.64 58.72 +.06 TourmalineOil 76650 21.23 20.79 21.05 +.15 TransAltaCorp 75191 7.40 7.28 7.33 -.08 TransCdaCorp 233945 54.57 53.74 53.75 -.58 TrevaliMngo 88975 .75 .74 .75 +.02 TricanWell 835945 2.47 2.29 2.43 -.08 UrtheCasto 116309 .23 .20 .21 +.05 VermilionEgy 91228 42.72 41.29 42.09 -.25 VillageFarms 121166 8.05 7.47 7.66 +.29 Wallbridgeo 247306 .19 .17 .19 +.02 WestFraser 77182 80.44 77.37 77.50 -1.21 WesternForst 66385 2.18 2.13 2.17 +.05 WheatonPrecio 105024 22.05 21.65 21.95 +.26 WhitecapReso 122343 8.12 7.88 7.95 -.09 YamanaGld 326144 3.35 3.20 3.30 ... Toronto stocks Name Vol High Low Last Chg Treasury bonds Rate Date Bid Ask Chg Yld 1.75 Jun 22 p 95.24 95.25 -0.01 2.93 2.13 Jun 22 p 97.03 97.04 2.93 .13 Jul 22 f 97.13 97.14 .81 1.88 Jul 22 p 96.03 96.04 -0.01 2.94 2.00 Jul 22 p 96.18 96.19 -0.01 2.94 1.63 Aug 22 p 95.04 95.05 2.94 7.25 Aug 22 k 115.25 115.26 -0.01 2.93 1.63 Aug 22 p 95.03 95.04 2.94 1.88 Aug 22 p 96.01 96.02 2.94 1.75 Sep 22 p 95.15 95.16 2.94 1.88 Sep 22 p 95.30 95.31 2.94 1.75 Oct 22 p 95.26 95.27 -0.01 2.95 2.00 Oct 22 p 96.10 96.11 2.95 1.63 Nov 22 p 94.26 94.27 2.95 7.63 Nov 22 k 118.05 118.06 -0.01 2.94 2.00 Nov 22 p 96.08 96.09 2.95 2.13 Dec 22 p 96.21 96.22 2.95 .13 Jan 23 f 96.21 96.22 .91 1.75 Jan 23 p 95.02 95.03 2.96 2.38 Jan 23 p 97.19 97.20 -0.01 2.95 2.00 Feb 23 p 96.02 96.03 2.95 7.13 Feb 23 k 117.03 117.04 -0.01 2.94 1.50 Feb 23 p 93.30 93.31 2.96 2.63 Feb 23 p 98.20 98.21 2.95 1.50 Mar 23 p 93.27 93.28 2.95 2.50 Mar 23 p 98.02 98.03 2.95 .63 Apr 23 f 98.18 98.19 -0.01 .94 1.63 Apr 23 p 94.08 94.09 2.96 2.75 Apr 23 p 99.03 99.04 2.96 1.75 May 23 p 94.24 94.25 2.96 1.63 May 23 p 94.05 94.06 -0.01 2.96 2.75 May 23 p 99.03 99.04 2.95 1.38 Jun 23 p 92.31 93.00 2.96 2.63 Jun 23 p 98.16 98.17 2.96 .38 Jul 23 f 97.28 97.29 .82 1.25 Jul 23 p 92.08 92.09 2.96 2.75 Jul 23 p 99.00 99.01 -0.01 2.96 Name Vol High Low Last Chg Name Vol High Low Last Chg Name Vol High Low Last Chg FOOTNOTE: Rate -The annual interest rate the Treasury bond provides to investors. Date -The month and year the bond will expire. Bid -The price investors will pay for the bond. Ask -The price at which investors will sell. A bond price is expressed as a percentage of its original purchase cost of $1,000. The whole numbers and the decimals-which represent 32nds of a point-must be converted to dollars and cents; for example, 103.18 equals $1,035.63. Chg -The change between the preceding days nal bid price and the nal bid price from the day before. Yld -The annual percentage return to the investor, based on the bonds current price, if the bond is held until it matures. K -Taxes on interest will not be withheld from non-U.S. citizens. n -Treasury note. p -Treasury note; taxes on interest will not be withheld from non-U.S. citizens. Rate Date Bid Ask Chg Yld Rate Date Bid Ask Chg Yld Rate Date Bid Ask Chg Yld Money Market Funds Continued from previous page IntlValAdv FV 14.48 +2.8 -4.7 +6.8/C IntrmDvrsMnA m MS 14.06 -.6 -.5 +.9/B IntrmDvrsMnC m MS 14.05 -.7 -1.1 +.2/E LgCpGrA m LG 55.24 +2.6 +15.6 +17.9/B LgCpGrAdv LG 60.11 +2.7 +15.8 +18.2/B LgCpGrC m LG 41.60 +2.6 +15.0 +17.0/C LgCpGrI LG 59.80 +2.7 +15.8 +18.2/B LgCpGrK b LG 56.19 +2.6 +15.5 +17.8/B LtdDurHiIncAdv HY 10.22 +.4 +1.9 +4.3 MuniBdInfStr1 b MS 10.11 -.5 +.6 +2.4/A MuniBdInfStr2 MS 10.12 -.4 +.6 +2.5/A MuniBdInfStrA m MS 10.16 -.4 +.5 +2.3/A MuniBdInfStrAdv MS 10.16 -.5 +.7 +2.5/A MuniIncCAA m MF 10.93 -.7 -.4 +2.2/B MuniIncCAAdv MF 10.93 -.7 -.2 +2.5/A MuniIncIIArznA m SI 10.87 -.7 -.3 +2.6/A MuniIncIIMAA m MT 10.94 -.8 -1.0 +1.8/B MuniIncIIMINA m SM 9.98 -.7 -1.1 +1.8/C MuniIncIINJA m MJ 9.53 -.7 -.6 +2.9/C MuniIncIIOhioA m MO 9.74 -.7 -.6 +2.4/A MuniIncIIPEA m MP 10.23 -.7 -.7 +2.4/B MuniIncIIVIA m SI 10.86 -.7 -.7 +2.2/A MuniIncNYA m MN 9.70 -.7 -.9 +2.2/A MuniIncNYAdv MN 9.70 -.6 -.8 +2.5/A MuniIncNYC m MN 9.69 -.7 -1.5 +1.5/C MuniIncNtnA m MI 10.03 -.7 -.8 +2.5/A MuniIncNtnAdv MI 10.03 -.6 -.6 +2.8/A MuniIncNtnC m MI 10.02 -.7 -1.3 +1.8/C ReltvValA m LV 6.30 +1.9 +8.1 +14.3/B ReltvValAdv LV 6.36 +2.1 +8.2 +14.6/B ReltvValC m LV 6.26 +1.8 +7.4 +13.4/C SelUSEqAdv LB 18.48 +2.7 +10.3 +15.4/B SelUSLSA m LO 13.53 +1.8 +7.3 +8.8/A SelUSLSAdv LO 13.75 +1.9 +7.5 +9.1/A SelUSLSC m LO 12.93 +1.8 +6.8 +8.0/B ShortDurPlus CS 11.53 -.2 +.2 +.5/D SmCpGrA m SG 65.43 +4.5 +26.9 +20.7/A SmCpGrI SG 70.91 +4.5 +27.1 +21.1/A SstnlGlbThtcA m WS 121.34 +1.0 +2.7 +14.1 SstnlGlbThtcAdv WS 128.58 +1.0 +2.9 +14.4 SustIntlThtcA m FG 18.44 +.3 -5.5 +6.6/E SustIntlThtcAdv FG 18.83 +.4 -5.3 +6.9/E TxMgAlMktIncA m CA 12.63 -.3 +.1 +4.7 TxMgWtAprStrAdv WS 16.93 +1.5 +3.8 +11.1 AAMInsgtSelIncI d TW 9.80 -.7 -2.0 +3.4/BABAllMktRlRet1 b IH 8.84 +.8 -.7 +7.1 AllMktTRA m MA 14.70 -.4 -1.4 +5.2 AllMktTRAdv MA 14.81 -.3 -1.2 +5.5 AllMktTRC m MA 14.55 -.4 -2.0 +4.4 BdInStrat1 b IP 10.45 -.5 -.4 +2.5 BdInStrat2 IP 10.45 -.5 -.3 +2.6 CncntrGrAdv LG 39.39 +3.1 +14.5 +14.4 CnsrvWlthStratA m CA 12.07 ... -.6 +3.8 CorOppsA m LG 22.45 +2.1 +10.8 +15.3/D DiscvGrA m MG 13.46 +4.7 +23.9 +18.5/A DiscvGrAdv MG 14.38 +4.7 +24.2 +18.8/A DiscvValA m SV 23.98 +.3 +5.3 +13.3/C DiscvValAdv SV 24.58 +.3 +5.5 +13.6/B DiscvValC m SV 21.06 +.2 +4.7 +12.5/C DiscvValI SV 23.84 +.3 +5.4 +13.6/B DiscvValR b SV 23.24 +.2 +5.0 +12.9/C DiscvValZ SV 23.82 +.3 +5.5 +13.7/B DiversMunicipal MS 14.05 -.6 -.3 +1.2/A EmMkts EM 28.39 -1.0 -12.8 +8.3/D EqIncA m LV 30.36 +2.0 +6.5 +12.6/D EqIncAdv LV 30.66 +2.0 +6.8 +12.9/C EqIncC m LV 29.97 +1.9 +6.0 +11.8/D GlbBdA m IB 8.19 -.4 -.9 +2.4/B GlbBdAdv IB 8.18 -.5 -.7 +2.7/B GlbBdC m IB 8.21 -.6 -1.6 +1.6/D GlbBdI IB 8.18 -.4 -.7 +2.7/B GlbBdR b IB 8.18 -.6 -1.2 +2.0/C GlbRkAllcA m TV 16.23 ... -1.7 +5.6 GlbRlEstInvmA m GR 14.70 -.2 +2.5 +7.6/B GlbRlEstInvmIII GR 11.19 -.1 +3.1 +8.4/A GrA m LG 87.05 +2.1 +17.8 +18.6 HiIncA m HY 8.32 +.2 -1.3 +5.7/B HiIncAdv HY 8.33 +.2 -1.1 +6.0/B HiIncC m HY 8.42 +.1 -1.9 +4.9/D HiIncI HY 8.33 +.2 -1.2 +6.0/B HiIncK b HY 8.32 +.2 -1.3 +5.7/C HiIncR b HY 8.32 +.1 -1.6 +5.4/C HiIncZ HY 8.33 +.2 -1.0 +6.1/B IntermBdA m CI 10.75 -.7 -1.4 +1.8 IntermBdAdv CI 10.76 -.7 -1.3 +2.0 IntermCAMuniA m SS 13.99 -.6 -.1 +1.1/B IntermNYMuniA m SS 13.68 -.6 -.5 +1.1/B Intl FB 18.03 +1.7 -3.1 +7.5 IntlValA m FV 14.14 +2.8 -4.8 +6.6/C 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk How to Read the Mutual Fund Tables Here are the 4,300 biggest mutual funds listed on Nasdaq. Tables show the fund name, sell price or net asset value (NAV), daily net change and weekly net change. Underlining highlights the funds ranked in the top 20% in each of the last 5 years: Footnotes: e Ex capital gains distribution. f Previous days quotation. n No front end load or contingent deferred sales load may apply. p Fund assets are used to pay fo r distribution costs12(b)(1) plan. r Redemption fee or contingent deferred sales load may apply. s Stock dividend or split. t Both p and r. x Ex cash dividen d. NA not available. Name: Name of mutual fund and family. Obj: The funds objective group. Abbreviations listed below. NAV: Net asset value. Chg: Net change in price of NAV from previous day. Rtn: The funds total return, or percent change in NAV for the time period shown, with dividends reinvested. If period longer than 1 year, return is annualized.Rank: Funds letter grade compared with others in the same objective group; an A indicates fund performed in the top 20 percent; an E, in the bottom 20 percent. 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk Mutual Funds Continued on next page MONEY & MARKET$Page 15 www.sunnewspapers.net The Sun/Friday, September 21, 2018Fund Objectives: AL: Allocation 70-85% Equity, AM: Multialternative, BL: Bank Loan, BM: Bear Market, CA : Allocation 30-50% Equity, CC: Consumer Defense, CD: Consumer Cyclical, CH: China Region, CI: IntermediateTerm Bond, CL: Long-Term Bond, CR: Multicurrency, CS: Short-Term Bond, CV: Convertibles, DP: Diversied Pacic/Asia, EB: Emerging-Markets Bond, EE: Equity Energy, EI: India Equity, EM: Diversied Emerging Markets, ES: Europe Stock, FA: Foreign Small/Mid-Value, FB: Foreign Large-Blend, FF: Managed Futures, FG: Foreign Large-Growth, FQ: Foreign Small/Mid-Blend, FR: Foreign Small/Mid-Growth, FV: Foreign Large-Value, FX: Single Currency, GI: Intermediate Government, GL: Long Government, GR: Global Real Estate, GS: Short Government, HM: High-Yield Muni, HY: High-Yield Bond, IB: World Bond, IC: Trading-Inverse Commodities, ID: Industrials, IE: Trading-Inverse Equity, IH: World Allocation, IP: Ination-Protected Bond, IS: Trading-Miscellaneous, JS: Japan Stock, LB: Large Blend, LC: Trading-Leveraged Commodities, LE: Trading-Leveraged Equity, LG: Large Growth, LO: Long-Short Equity, LP: Energy Limited Partnership, LS: Latin America Stock, LV: Large Value, MA: Allocation 50-70% Equity, MB: Mid-Cap Blend, MG: Mid-Cap Growth, MI: Muni National Intermediate, ML: Muni National Long, MQ: Miscellaneous Region, MR: Miscellaneous Sector, MS: Muni National Short, MU: Multisector Bond, MV: Mid-Cap Value, MY: Muni New York Long, ND: Trading-Inverse Debt, NE: Market Neutral, NT: Nontraditional Bond, PJ: Pacic/Asia ex-Japan Stock, RI: Target-Date Retirement, RR: Preferred Stock, SB: Small Blend, SC: Communications, SF: Financial, SG: Small Growth, SH : Health, SI: Muni Single State Intermediate, SL: Muni Single State Long, SN: Natural Resources, SP: Equity Precious Metals, SR: Real Estate, SS: Muni Single State Short, ST: Technology, SU: Utilities, SV: Small Value, TA: Target-Date 2000-2010, TD: Target-Date 2015, TE: Target-Date 2020, TG: Target-Date 2025, TH: Target-Date 2030, TI: Target-Date 2035, TJ: Target-Date 2040, TK: Target-Date 2045, TL: Target-Date 2055, TN: Target-Date 2050, TW: Corporate Bond, TV: Tactical Allocation, UB: Ultrashort Bond, VD: Trading-Leveraged Debt, VL: Stable Value, VO: Volatility, WS: World Stock, XM: Allocation 85+% Equity, XO: Infrastructure, XQ: Target-Date 2060+, XR: Option Writing, XS: Long-Short Credit, XP: Emerging-Markets LocalCurrency Bond, XY: Allocation 15-30% Equity. Data based on NAVs reported to Morningstar by 6 p.m. Eastern.

PAGE 64

TxMgdIntl FB 18.03 +1.8 -3.1 +7.5 ValA m LV 16.26 +1.2 +.7 +8.4/E ValAdv LV 16.30 +1.3 +.9 +8.7/E WlthApprStrA m WS 17.07 +1.5 +3.7 +10.4 WlthApprStrAdv WS 17.05 +1.5 +3.9 +10.7AC AlternativesMktNetrlValInv NE 10.26 -.4 -2.0 +1.2/CAIGActvAllcA f MA 18.14 +.6 +3.1 +8.5/C FlexCrdtA m HY 3.39 +.4 +2.4 +4.6/E FocedDivStrB m LV 18.55 -.4 +.8 +12.0/D FocedDivStrC m LV 18.54 -.4 +.8 +12.0/D IntlDivStrA m FV 8.65 +.6 -8.3 +3.8/E MltAstAllcA f MA 18.83 +.5 +2.6 +8.5/C SrFltngRtA m BL 8.12 +.6 +3.3 +4.8/B SrFltngRtC m BL 8.12 +.7 +3.1 +4.5/B StrBdA m MU 3.30 ... -2.4 +3.0/D StrValA m LV 32.50 +1.5 +3.0 +11.7/D USGvtSecA m GI 8.83 -.9 -1.5 -.9/EALPSRdRcksLtdPrEI d SW 7.66 +4.9 +5.4 +11.9/C RdRcksLtdPrEInv m SW 7.53 +4.9 +5.3 +11.6/C WMCRsrchValInv b LB 9.43 +1.8 +4.8 +10.8/EAMGCHEqPtnrsBalN b MA 18.28 +1.1 +7.8 +9.7/B FQGlbRkBalZ TV 15.75 +.2 -1.6 +8.4/A FQLSEqI LO 16.42 +1.2 +15.3 +14.2/A FQTxMgdUSEqI LB 34.80 +1.9 +15.2 +14.2/D GWKCorBdI CI 9.76 -1.0 -2.3 +1.3/C GWKMnBdI MI 11.35 -.9 -1.5 +1.7/C GWKMnEnhYiI HM 9.71 -1.2 -1.0 +4.3/C GWKSmCpCorI SG 30.91 +.8 +8.8 +15.6/C MgrsAmIntrGvS GI 10.28 -.9 -2.0 +.2/B MgrsAmShrtDrGvS UB 9.44 +.2 +.8 +.7/E MgrsBrAdvsMCGrN MG 13.29 +4.6 +12.6 +11.0/E MgrsBrBlueS LG 55.85 +4.8 +16.7 +16.8/C MgrsBrwineS MG 55.41 +4.4 +18.8 +15.2/B MgrsCaEmergCoI SG 68.45 +1.3 +17.2 +19.9/A MgrsCaMidCpN b MG 32.64 +.8 +7.9 +12.5/D MgrsCeRlEsttS SR 10.61 -1.5 +2.9 +7.8/B MgrsDblCrPlsBdI CI 10.32 -.4 -1.0 +2.3 MgrsDblCrPlsBdN b CI 10.32 -.5 -1.2 +2.0 MgrsEmergOppsS SG 56.12 +3.3 +22.2 +18.0/B MgrsFrpntMdCpI MV 43.62 +1.9 -.4 +11.8/C MgrsFrpntMdCpN b MV 42.45 +1.9 -.6 +11.5/C MgrsLmsSylsBdS CI 26.16 -.4 -1.0 +3.2/A MgrsMntCldGrI LG 22.29 +4.1 +13.1 +12.5/E MgrsMntCldGrN b LG 22.18 +4.1 +12.9 +12.3/E MgrsSkylnSpcEqS d SB 46.03 +.2 +4.7 +10.2/E MgrsSpecialEqS SG 147.45 +3.5 +23.4 +17.1/B RRDivAllCpVlI LV 13.20 +1.4 +6.0 +12.8/C RRDivAllCpVlN b LV 13.21 +1.4 +5.8 +12.5/D RRSelValI SB 8.46 +3.9 +13.3 +18.4/A RRSmCpValI SB 14.73 +3.0 +11.5 +16.8/A SthrnSnSmCpN m SB 25.82 +.7 -.9 +9.5/E SystMidCpValI MV 16.37 +.5 +4.5 +13.5/B TmsSqMidCpGrI MG 21.28 +1.8 +12.8 +13.7/C TmsSqMidCpGrS MG 20.72 +1.7 +12.6 +13.4/C TmsSqSmCpGrI SG 21.15 +3.6 +22.0 +16.1/C TmsSqSmCpGrS SG 20.62 +3.6 +22.0 +15.9/C TrilogyEMktsEqZ d EM 9.40 +1.0 -8.6 +12.8/A YackFocI d LB 22.61 +1.8 +7.2 +15.4/B YackFocN d LB 22.63 +1.8 +7.1 +15.2/C YacktmanI d LV 24.50 +1.7 +7.2 +14.0/BAQRDiversArbtrgI NE 9.49 +.5 +3.9 +4.7 DiversArbtrgN b NE 9.47 +.5 +3.8 +4.4 IntlEqI FB 10.49 +2.4 -4.9 +7.9 IntlMomStyleI FG 15.82 +2.6 -.2 +7.3 LgCpMomStyleI LG 24.85 +2.8 +14.5 +15.1 LgCpMomStyleN b LG 24.83 +2.8 +14.3 +14.8 MgdFtsStratI FF 8.92 +.6 -2.7 -4.6 MgdFtsStratN b FF 8.78 +.6 -2.9 -4.9 MltStratAltI AM 7.99 -2.3 -11.4 -1.2 MltStratAltN b AM 7.93 -2.2 -11.4 -1.4 RkBalCmdtsStrI BB 6.03 -.3 -13.3 +2.3 RkParityI TV 9.59 +.1 -2.7 +6.4 RkParityIIMVI TV 9.21 -.2 -1.0 +5.6 SmCpMomStyleI SG 27.26 +1.4 +15.1 +13.6AberdeenGlbHiIncA b HY 8.92 +.8 +.4 +4.1 GlbHiIncI HY 8.34 +.8 +.5 +4.2 IntlSmCpA m FR 31.54 +2.3 -.8 +11.7 SelIntlEqA b FB 26.02 -.2 -5.9 +8.3 TotalRetBdI CI 12.47 -.8 -2.7 +1.6Absolute StrategiesInstl AM 8.02 -.9 -3.0 -3.8/EAcadianEmMktsInv d EM 19.68 +1.7 -12.1 +9.2/CAccessCptCmntyInvmIns GI 8.61 -.9 -1.9 +.4/BAdvisorOneCLSGlbDiversEqN WS 18.96 +2.5 +2.0 +11.2/CAdvisory ResearchMLPEngyIncA m LP 8.53 -2.9 +2.6 .../C MLPEngyIncC m LP 8.56 -2.8 +2.2 -.8/D MLPEngyIncI d LP 8.38 -2.9 +2.8 +.2/C MLPEngyInfrasI d LP 8.15 -2.7 +2.6 -.9/DAegisVal SV 19.86 +1.1 +1.0 +18.2/AAkreFocInstl d LG 38.75 +3.3 +17.3 +19.7/A FocRetail m LG 37.94 +3.2 +17.1 +19.4/AAl FrankInv m LV 26.82 +2.3 +8.2 +14.3/BAlgerCptlApprecA m LG 28.96 +3.6 +17.4 +17.0/C CptlApprecC m LG 22.88 +3.5 +16.8 +16.1/C CptlApprecI2 LG 97.33 +3.6 +17.8 +17.1/C CptlApprecInsI LG 38.11 +3.6 +17.6 +17.1/C GrIncA m LB 43.57 +2.3 +8.5 +14.7/C IntlFocA m FG 16.24 +1.1 -4.8 +4.9/E LgCpGrI2 LG 77.26 +4.9 +25.4 +16.9/C MidCpGrA m MG 16.10 +4.2 +17.7 +14.4/C MidCpGrI2 MG 29.42 +4.3 +17.7 +14.5/C MidCpGrInstlI MG 34.40 +4.1 +17.3 +14.6/C SmCpGrA m SG 10.96 +6.1 +30.0 +18.6/A SmCpGrI2 SG 31.31 +6.1 +29.6 +18.9/A SmCpGrInstlI SG 25.87 +5.7 +27.7 +18.5/A SpectraA m LG 24.26 +3.6 +17.9 +17.0/CAllianzGIFocedGrA m LG 61.33 +3.4 +16.0 +17.4/B FocedGrC m LG 42.45 +3.4 +15.4 +16.5/C GlbSmCpA m SW 52.79 +2.0 +5.4 +10.2/D HlthSciA m SH 36.58 +3.4 +15.2 +6.2/C NFJDivValA x LV 15.76 +2.2 +5.6 +12.7/C NFJDivValC x LV 15.93 +2.0 +5.0 +11.9/D NFJDivValInstl x LV 15.88 +2.2 +5.9 +13.1/C NFJIntlValA x FV 18.96 +3.2 -2.8 +2.5/E NFJLgCapValA x LV 28.24 +2.4 +6.2 +14.6/B NFJMidCapValA m MV 31.90 +1.5 +1.9 +15.0/A NFJMidCapValC m MV 26.09 +1.5 +1.3 +14.1/A NFJMidCapValIns MV 34.14 +1.5 +2.1 +15.4/A NFJSmCpValA m SV 22.48 -.2 +3.7 +11.3/D NFJSmCpValAdmin b SV 22.42 -.2 +3.8 +11.5/D NFJSmCpValC m SV 19.95 -.3 +3.2 +10.5/E NFJSmCpValInstl SV 25.22 -.2 +4.0 +11.8/D TechA m ST 78.25 +4.2 +27.8 +27.7/A TechC m ST 60.35 +4.1 +27.1 +26.7/B TechInstl ST 87.94 +4.2 +28.1 +28.1/AAlpineDynDivInstl WS 4.15 +1.5 +2.5 +10.8 IntlRlEsttEqIns GR 22.22 -.7 -8.2 +4.9 RltyIncGrIns SR 22.33 -2.3 -.4 +7.8 UltShrtMnIncIns MS 10.04 +.1 +1.1 +.9AmanaMutGrInv b LG 40.66 +4.1 +16.3 +18.6/A MutIncInv b LB 53.92 +3.1 +6.0 +13.7/DAmerican BeaconBrdGwyLgCpVlIns LV 29.94 +1.2 +4.8 +13.5/C BrdgwyLgCpGrIns LG 34.26 +2.6 +14.7 +15.5/D IntlEqInstl FV 20.48 +2.7 -1.9 +6.9/C IntlEqInv FV 20.28 +2.7 -2.1 +6.6/C LgCpValAdv b LV 28.42 +2.7 +6.3 +13.2/C LgCpValInstl LV 31.09 +2.8 +6.7 +13.8/B LgCpValInv LV 28.82 +2.7 +6.4 +13.4/C MidCpValInv MV 17.63 +1.3 +.3 +11.4/C SmCpValAdv b SV 28.21 +.8 +8.2 +13.6/B SmCpValInstl SV 29.76 +.8 +8.6 +14.2/B SmCpValInv SV 28.60 +.8 +8.3 +13.8/B StphnsSmCpGrInv SG 23.42 +4.0 +31.8 +18.5/AAmerican CenturyAdpteEqInv LB 13.07 +1.8 +11.1 +15.4/B AdpteSmCpInv MB 21.81 +.4 +4.9 +11.3/C AllCpGrInv LG 38.20 +3.1 +15.7 +15.6/D BalI MA 19.62 +.5 +5.3 +9.3/B BalInv MA 19.61 +.5 +5.2 +9.1/B CAHYMuniA m MC 10.44 -.6 +.1 +3.8/A CAHYMuniI MC 10.44 -.5 +.5 +4.2/A CAHYMuniInv MC 10.44 -.6 +.2 +4.0/A CAInTFBdBdI MF 11.62 -.5 -.4 +2.0/B CAInTFBdBdInv MF 11.61 -.6 -.6 +1.8/C CorEqPlusInv LB 16.50 +1.2 +7.7 +13.0/D CorPlusInv CI 10.36 -.6 -1.8 +1.8/B CptlValInv LV 9.29 +2.2 +6.1 +12.5/D DiscpGrInv LG 25.69 +1.5 +12.7 +16.0/C DiversBdA m CI 10.33 -.7 -2.5 +.7/E DiversBdI CI 10.33 -.7 -2.1 +1.2/C DiversBdInv CI 10.32 -.8 -2.3 +1.0/D EmMktsA m EM 10.31 -.7 -12.8 +10.5/B EmMktsI EM 10.97 -.7 -12.6 +11.0/B EmMktsInv EM 10.69 -.7 -12.7 +10.7/B EqGrA m LB 35.49 +1.4 +10.2 +14.6/C EqGrI LB 35.56 +1.5 +10.5 +15.1/C EqGrInv LB 35.53 +1.5 +10.4 +14.8/C EqIncA m LV 9.20 +1.2 +4.5 +14.4/B EqIncC m LV 9.20 +1.1 +3.9 +13.5/C EqIncI LV 9.21 +1.2 +4.8 +14.9/A EqIncInv LV 9.20 +1.1 +4.7 +14.6/B EqIncR b LV 9.17 +1.1 +4.3 +14.1/B EqIncR6 LV 9.22 +1.2 +4.9 +15.1/A GlbGoldInv SP 7.25 +.4 -17.1 +10.6/A GlbGrInv WS 13.23 +1.8 +8.6 +11.7/C GlbRlEsttInv GR 11.93 ... +.4 +6.3/C GovtBdA m GI 10.57 -1.0 -1.8 .../C GovtBdInv GI 10.58 -.9 -1.6 +.3/B GovtBdR5 GI 10.57 -1.0 -1.5 +.5/A GrA m LG 36.95 +3.1 +16.0 +17.6/B GrI LG 38.87 +3.1 +16.4 +18.1/B GrInv LG 38.17 +3.1 +16.3 +17.9/B GrR b LG 36.09 +3.1 +15.9 +17.3/B GrR6 LG 38.87 +3.2 +16.6 +18.3/A HYInv HY 5.60 +.7 +1.8 +5.3/C HYMuniI HM 9.58 -.6 +1.5 +4.8/B HYMuniInv HM 9.58 -.6 +1.4 +4.6/B HeritageA m MG 23.29 +3.0 +11.9 +11.2/E HeritageC m MG 18.70 +2.9 +11.4 +10.4/E HeritageI MG 26.81 +3.0 +12.3 +11.7/E HeritageInv MG 25.21 +3.0 +12.1 +11.5/E IncandGrA m LV 42.22 +1.8 +8.8 +15.4/A IncandGrI LV 42.33 +1.8 +9.2 +15.9/A IncandGrInv LV 42.28 +1.8 +9.0 +15.7/A InAdjBdA m IP 11.26 -1.0 -1.6 +1.4/C InAdjBdInv IP 11.29 -1.0 -1.5 +1.6/B InAdjBdR5 IP 11.28 -1.0 -1.3 +1.8/B IntTrmTxFrBdI MI 11.09 -.6 -.2 +2.1/B IntTrmTxFrBdInv MI 11.08 -.7 -.5 +1.8/C IntlBdInv IB 12.83 +1.0 -2.7 +1.7/C IntlDiscvInv FR 16.46 +1.2 -3.2 +9.9/D IntlGrA m FG 13.50 +1.7 +1.3 +8.0/D IntlGrI FG 13.33 +1.8 +1.7 +8.5/C IntlGrInv FG 13.41 +1.7 +1.6 +8.3/C IntlOppsInv FR 10.96 +.4 -1.7 +11.2/B InvFcddynGrInv LG 27.84 +3.1 +25.9 +21.9/A InvGinnieMaeInv GI 10.10 -.8 -1.3 +.2/B InvGinnieMaeR5 GI 10.10 -.8 -1.2 +.4/B InvOC2020A m TE 12.83 +.5 +2.6 +6.5/D InvOC2020I TE 12.88 +.6 +3.0 +7.0/C InvOC2020Inv TE 12.86 +.5 +2.7 +6.7/D InvOC2020R b TE 12.81 +.5 +2.3 +6.2/D InvOC2025A m TG 15.25 +.6 +2.6 +7.0/E InvOC2025I TG 15.30 +.7 +3.0 +7.5/D InvOC2025Inv TG 15.28 +.7 +2.9 +7.3/D InvOC2025R b TG 15.22 +.6 +2.5 +6.8/E InvOC2030A m TH 13.36 +.8 +3.0 +7.7/E InvOC2030I TH 13.41 +.8 +3.3 +8.2/E InvOC2030Inv TH 13.40 +.8 +3.2 +7.9/E InvOC2030R b TH 13.34 +.7 +2.8 +7.4/E InvOC2035A m TI 16.77 +.8 +3.5 +8.3/E InvOC2035I TI 16.83 +.9 +3.8 +8.8/E InvOC2035Inv TI 16.80 +.9 +3.6 +8.6/E InvOC2035R b TI 16.75 +.8 +3.3 +8.0/E InvOC2040A m TJ 14.22 +1.0 +3.9 +9.1/E InvOC2040I TJ 14.26 +1.0 +4.2 +9.6/E InvOC2040Inv TJ 14.25 +1.0 +4.2 +9.4/E InvOC2040R b TJ 14.19 +.9 +3.7 +8.8/E InvOC2045A m TK 17.92 +1.1 +4.3 +9.9/E InvOC2045I TK 17.99 +1.1 +4.7 +10.3/E InvOC2045Inv TK 17.95 +1.1 +4.5 +10.1/E InvOC2045R b TK 17.90 +1.1 +4.1 +9.6/E InvOC2050A m TN 14.65 +1.2 +4.6 +10.3/E InvOC2050I TN 14.71 +1.2 +4.8 +10.8/D InvOC2050Inv TN 14.68 +1.2 +4.7 +10.6/E InvOC2050R b TN 14.64 +1.2 +4.4 +10.1/E InvOC2055A m TL 15.69 +1.2 +4.5 +10.6/E InvOC2055Inv TL 15.73 +1.2 +4.7 +10.9/E InvOC:AgrInv AL 17.64 +1.3 +4.3 +10.4/C InvOC:CnsrvInv CA 13.99 +.6 +2.3 +6.5/B InvOCInRetA m RI 13.58 +.5 +2.5 +6.2/A InvOCInRetI RI 13.59 +.5 +2.9 +6.6/A InvOCInRetInv RI 13.58 +.5 +2.7 +6.4/A InvOCInRetR b RI 13.56 +.5 +2.4 +5.9/A InvOCModInv MA 16.25 +.9 +3.3 +8.6/C InvOCVryAgrInv XM 19.33 +1.6 +5.7 +12.4/B InvOCVryCsrvInv XY 12.12 +.2 +1.3 +4.5/B LgCoValInv LV 10.67 +1.7 +5.9 +12.1/D MidCpValA m MV 18.20 +.8 +4.6 +13.6/B MidCpValC m MV 18.02 +.7 +4.1 +12.8/B MidCpValI MV 18.24 +.8 +4.9 +14.2/A MidCpValInv MV 18.23 +.8 +4.8 +13.9/B MidCpValR b MV 18.15 +.7 +4.4 +13.4/B MidCpValR6 MV 18.24 +.8 +5.1 +14.3/A NTCoreEqPlusG LB 17.90 +1.3 +8.8 +13.6/D NTDiversBdG CI 10.31 -.8 -1.9 +1.3/C NTEmMktsG EM 11.72 -.7 -12.1 +11.5/A NTEqGrG LB 14.93 +1.5 +10.8 +15.1/C NTGrG LG 20.28 +3.2 +17.2 +18.5/A NTHeritageG MG 15.78 +3.1 +13.0 +12.0/D NTIntlGrG FG 12.52 +1.8 +2.9 +8.9/C NTLgCoValG LV 12.10 +1.9 +6.6 +12.4/D NTMidCpValG MV 14.11 +.9 +5.5 +14.5/A NTSmCoG SB 10.51 -.3 +9.9 +12.5/D RlEsttA m SR 28.18 -.9 +2.2 +6.6/C RlEsttI SR 28.28 -.9 +2.5 +7.1/C RlEsttInv SR 28.21 -.9 +2.4 +6.9/C SelI LG 81.71 +2.0 +14.8 +17.8/B SelInv LG 80.34 +2.0 +14.6 +17.5/B ShrtDurInv CS 10.10 +.1 +.8 +1.3/B ShrtTrmGovtInv GS 9.40 -.1 +.1 +.1/C ShtDrInfPrBdInv IP 10.14 -.2 +.6 +1.2/C ShtDrInfPrBdR5 IP 10.22 -.2 +.8 +1.4/C SmCoInv SB 16.83 -.2 +9.4 +12.0/D SmCpGrA m SG 19.99 +3.1 +20.1 +15.2/C SmCpGrI SG 21.13 +3.1 +20.5 +15.8/C SmCpGrInv SG 20.66 +3.1 +20.3 +15.5/C SmCpValA m SV 9.24 +.7 +7.2 +14.5/B SmCpValI SV 9.42 +.8 +7.5 +15.1/A SmCpValInv SV 9.34 +.9 +7.4 +14.9/B StrAlAgrsA m AL 8.73 +1.3 +4.2 +10.0/C StrAlAgrsC m AL 8.50 +1.2 +3.7 +9.2/D StrAlAgrsI AL 8.63 +1.4 +4.6 +10.5/B StrAlAgrsInv AL 8.67 +1.3 +4.3 +10.3/C StrAlCnsrvA m CA 5.85 +.6 +2.2 +6.0/C StrAlCnsrvInv CA 5.86 +.6 +2.4 +6.3/C StrAlModA m MA 7.04 +.9 +3.2 +8.2/D StrAlModC m MA 6.96 +.9 +2.7 +7.4/D StrAlModI MA 7.06 +.9 +3.6 +8.7/C StrAlModInv MA 7.06 +1.0 +3.4 +8.5/C SustEqA m LB 30.44 +2.8 +9.9 +15.7/B SustEqInv LB 30.54 +2.8 +10.1 +16.0/B UltraA m LG 49.73 +2.7 +19.5 +18.7/A UltraI LG 53.75 +2.7 +19.9 +19.3/A UltraInv LG 51.97 +2.7 +19.7 +19.0/A UtlsInv SU 17.51 -.7 +4.4 +9.8/C ValA m LV 9.47 +2.1 +6.9 +13.2/C ValI LV 9.49 +2.1 +7.2 +13.7/B ValInv LV 9.47 +2.1 +7.1 +13.5/C ValR b LV 9.47 +1.9 +6.7 +12.9/C ZeroCoup2020Inv GI 103.04 -.2 -.6 +.3/B ZeroCoup2025Inv GL 96.06 -1.4 -3.2 +.5/DAmerican Funds2010TgtDtRtrA m TA 11.04 +.5 +1.2 +6.4/B 2015TgtDtRtrA m TD 11.77 +.5 +1.6 +6.8/C 2020TgtDtRtrA m TE 12.84 +.6 +2.2 +7.6/B 2025TgtDtRtrA m TG 13.84 +.9 +3.0 +8.8/B 2030TgtDtRtrA m TH 14.98 +1.3 +3.9 +10.4/A 2035TgtDtRtrA m TI 15.59 +1.7 +5.1 +11.8/A 2040TgtDtRtrA m TJ 16.02 +1.8 +5.4 +12.2/A 2045TgtDtRtrA m TK 16.30 +1.9 +5.6 +12.5/A 2050TgtDtRtrA m TN 15.98 +1.9 +5.8 +12.7/A AMCpA m LG 35.01 +3.5 +14.0 +15.8/D AmrcnBalA m MA 28.04 +1.3 +4.6 +11.0/A AmrcnHiIncA m HY 10.27 +1.0 +3.3 +6.4/A AmrcnMutA m LV 43.05 +2.0 +7.0 +14.2/B BdfAmrcA m CI 12.46 -1.0 -1.8 +1.1/D CptWldGrIncA m WS 51.22 +1.5 +1.7 +10.9/C CptlIncBldrA m IH 60.50 +.4 -1.3 +6.8/C CptlWldBdA m IB 19.35 -.2 -2.2 +1.7/D EuroPacGrA m FG 53.23 +.9 -2.6 +8.8/C FdmtlInvsA m LB 65.65 +2.7 +7.2 +16.4/A GlbBalA m IH 32.16 +.9 +.1 +6.6/C GrfAmrcA m LG 56.50 +3.0 +14.0 +17.4/B HiIncMuniBdA m HM 15.67 -.6 +.7 +4.4/B IncAmrcA m AL 23.32 +.8 +1.9 +9.7/D IntlGrIncA m FB 33.36 +1.6 -3.1 +6.9/D IntrmBdfAmrA m CS 13.07 -.5 -.7 +.3/E InvCAmrcA m LB 42.10 +2.1 +6.8 +14.7/C LtdTrmTEBdA m MS 15.42 -.5 -.1 +1.1/B MortgA m GI 9.74 -1.1 -1.7 +.4/B NewWldA m EM 64.00 +.5 -4.4 +10.1/C NwPrspctvA m WS 46.95 +2.5 +8.8 +14.0/A STBdAmrcA m CS 9.78 -.2 ... +.5/D ShrtTrmTEBdA m MS 9.99 -.4 +.2 +.6/D SmCpWldA m SW 60.40 +2.2 +8.2 +12.4/C TheNewEcoA m LG 49.25 +2.3 +10.4 +15.4/D TxExBdA m MI 12.69 -.7 -.7 +2.4/B TxExmptFdofCAA m MC 17.29 -.7 -.5 +2.4/C TxExofNewYorkA m MY 10.51 -.7 -1.0 +2.1/C USGovtSecA m GI 13.23 -1.2 -1.9 -.1/D WAMtInvsA m LV 47.21 +2.6 +8.2 +16.1/AAmerican IndependancKansasTxExBdIns SI 10.58 -.6 -.7 +1.4/C USInProtInstl IP 10.43 -1.2 -1.3 +1.5/CAncoraThlnSmlMdI d SB 16.87 +.7 +8.5 +14.6/BAngel OakMltStratIncAs m MU 11.17 +.2 +2.4 +3.6/C MltStratIncIns MU 11.16 +.3 +2.7 +3.9/BAquilaCHTFKTA m SI 10.40 -.6 -.7 +1.4/B HawaiianTxFrA m SI 11.04 -.7 -.8 +.9/D NATFIncA m SI 10.46 -.7 -.9 +1.9/A TxFrForUtahA m SI 10.09 -.7 -.9 +1.7/A TxFrofArizonaA m SI 10.36 -.7 -.9 +1.5/B TxFrofColoradoA m SI 10.22 -.7 -.9 +1.1/D TxFrofOregonA m SI 10.71 -.7 -1.0 +.9/DArbitrageInstl NE 13.11 +.6 +.2 +2.5/B R b NE 12.72 +.6 +.1 +2.3/BArielApprecInv b MV 50.22 +2.3 +4.9 +10.9/D Inv b MV 75.37 +2.5 +7.7 +13.6/BAristotleSaulGlbOppsI d IH 13.81 +3.0 +3.9 +12.1/AArtisanEmMktsInv EM 15.03 +.4 -10.5 +14.4/A GlbOppsInstl WS 28.19 +3.0 +8.5 +15.8/A GlbOppsInv WS 27.86 +2.9 +8.3 +15.5/A GlbValueInv WS 18.56 +2.1 +.7 +11.5 IntlInstl FG 34.01 +3.4 +1.6 +7.5/D IntlInv FG 33.79 +3.4 +1.4 +7.2/D IntlSmCpInv FR 23.74 +3.2 +2.8 +8.2/E IntlValueInstl FB 37.42 +2.0 -3.4 +8.7/B IntlValueInv FB 37.25 +2.0 -3.5 +8.5/B MidCpInstl MG 48.84 +4.3 +17.7 +11.9/D MidCpInv MG 44.79 +4.3 +17.5 +11.7/E MidCpValueInv MV 23.91 +.9 +5.2 +12.4/C SmCpInvs SG 39.10 +4.2 +28.0 +18.4/A ValInstl LV 15.27 +2.4 +5.2 +16.5/A ValInv LV 15.29 +2.3 +5.0 +16.3/AAshmoreEmMktsLcCyBdIns XP 6.77 -.4 -10.8 +4.3 EmMktsTtlRetIns EB 7.44 -.4 -7.2 +6.2AuxierFocInv d LV 24.15 +2.5 +8.2 +12.4/DAve MariaMariaWldEq WS 15.99 +3.7 +6.0 +11.7/C Value MB 23.09 +2.3 +10.6 +11.7/CBBHCorelN d LB 21.86 +2.4 +4.8 +11.4/E LtdDurN UB 10.18 +.2 +1.6 +2.1/ABMODivIncI LV 15.36 +.9 +8.9 +16.9/A IntermTxFrI MI 11.05 -.5 -.2 +2.3/B IntermTxFrY MI 11.05 -.6 -.3 +2.0/B LgCpGrI LG 21.13 +2.5 +16.8 +19.1/A LgCpGrY LG 20.91 +2.4 +16.6 +18.8/A LgCpValI LV 16.69 +1.2 +4.2 +12.9/C LowVolEqI LV 15.83 +1.2 +8.6 +11.6/D MidCpGrI MG 18.61 +2.3 +15.5 +13.0/D MidCpValI MV 12.61 +.7 +1.4 +11.2/C ShrtTrmIncAdvI CS 9.26 -.1 +.6 +1.4/B ShrtTxFrI MS 10.12 -.2 +.8 +1.2/A SmCpGrI SG 22.21 +2.9 +19.2 +12.4/E StratIncY MU 9.07 -.1 -.8 +2.5/D TCHCorPlusBdI CI 11.32 -.7 -1.4 +2.8/A TCHCorPlusBdY CI 11.32 -.8 -1.6 +2.5/A TCHCorpIncI TW 12.71 -.6 -1.3 +4.8/A TCHCorpIncY TW 12.72 -.7 -1.4 +4.7/A UltraShrtTxFrI MS 10.06 ... +1.0 +1.0/BBNY MellonAsstAllcM MA 13.15 +1.2 +5.0 +9.6/B BdM CI 12.24 -.9 -1.8 +1.4/C EmMktsM EM 10.54 +.5 -12.0 +10.6/B IncStkM LV 9.90 +1.6 +7.1 +14.8/A IntermBdM CS 12.22 -.4 -.5 +1.1/C IntlApprecM FB 14.28 +2.7 -1.0 +7.7/C IntlM FB 13.76 +3.5 -.6 +8.4/B LgCpStkM LB 6.55 +1.7 +9.0 +14.5/C MAIntrmMnBdM MT 12.32 -.5 -.6 +1.7/B MdCpMltStratM MG 19.29 +2.2 +11.4 +13.8/C NYIntrmTEBdM MN 10.83 -.6 -.6 +1.9/B NtnIntrmMnBdM MI 13.19 -.6 -.6 +1.9/C NtnSTMnBdM MS 12.67 -.2 +.5 +.6/D PEIntrmMnBdM MP 11.86 -.6 -.2 +2.0/C STUSGovtSecM GS 11.49 -.2 -.1 +.1/C SmCpMltStratM SG 22.84 +1.6 +13.9 +16.1/CBairdAggrgateBdInstl CI 10.47 -1.1 -1.9 +1.7/B CorPlusBdInstl CI 10.82 -.9 -1.7 +2.2/A IntermBdInstl CI 10.73 -.6 -1.0 +1.3/C QlInTrmMnBdIns MI 11.29 -.7 -.5 +1.1/E ShrtTrmBdInstl CS 9.56 ... +.5 +1.3/BBaronAsstInstl MG 84.80 +2.9 +19.6 +17.5 AsstRetail b MG 81.86 +2.8 +19.4 +17.1 DiscvInstl SG 24.03 +5.1 +30.5 +25.2 DiscvRetail b SG 23.77 +5.1 +30.3 +24.9 EmMktsInstl EM 13.43 -.4 -13.3 +8.6 EmMktsRetail b EM 13.37 -.5 -13.4 +8.3 FifthAvenuGrIns LG 31.44 +2.3 +20.2 +19.8 FifthAvenuGrRtl b LG 30.85 +2.2 +20.0 +19.5 FocedGrInstl MG 18.71 -.7 +18.9 +15.7 GlbAdvantageIns WS 23.33 +.7 +11.0 +20.3 GlbAdvantageRtl b WS 23.06 +.7 +10.8 +20.0 GrInstl MG 83.36 +.4 +18.8 +16.2 GrRetail b MG 80.95 +.4 +18.6 +15.9 IntlGrInstl FG 23.59 +.2 -3.1 +11.1 IntlGrRetail b FG 23.26 +.2 -3.3 +10.9 OppInstl MG 22.68 +2.4 +27.6 +20.7 OppRetail b MG 21.87 +2.4 +27.4 +20.4 PtnrsInstl MG 60.30 -.4 +20.4 +17.9 PtnrsRetail b MG 58.99 -.5 +20.2 +17.6 RlEsttInstl SR 28.45 -.3 -5.8 +6.5 RlEsttRetail b SR 28.00 -.4 -6.0 +6.2 SmCpInstl SG 35.03 +3.1 +18.7 +17.5 SmCpRetail b SG 33.76 +3.1 +18.5 +17.2Barrett AssociatesBarrettOpp LV 31.41 +3.0 +4.8 +15.3/ABeckerValEqRetail d LV 20.31 +1.6 +4.2 +13.3/CBerkshireFoc d ST 29.36 +7.3 +36.7 +26.2/BBernsteinCaliforniaMuni SS 13.99 -.6 ... +1.3/B IntermDur CI 12.75 -1.0 -1.7 +1.9/B IntermDurInstl CI 14.53 -.9 -1.6 +1.9/B NewYorkMuni SS 13.69 -.6 -.3 +1.3/B ShrtDrDvRSMn MS 12.50 -.3 +.5 +.5/DBerwynInc d XY 13.56 +.1 +2.3 +4.6/BBishop StreetHawaiiMuniBdIns SI 10.30 -.8 -1.0 +1.3/CBlackRock4060TrgtAlInvC m CA 11.82 +.4 +.8 +4.8 AdUSTtlMInvA m LB 27.88 +2.0 +9.9 +13.4/D AdUSTtlMInvIns LB 29.13 +2.1 +10.1 +13.7/D AdUSTtlMInvInvC m LB 18.09 +2.0 +9.3 +12.5/E AdvtgGlbInstl WS 22.71 +1.8 +3.5 +10.3 AdvtgGlbInvA m WS 21.58 +1.8 +3.3 +10.0 AdvtgGlbInvC m WS 17.68 +1.7 +2.8 +9.1 AdvtgIntlIns FB 17.08 +2.2 -1.3 +8.4/B AdvtgIntlInvA m FB 16.89 +2.2 -1.5 +8.2/B AdvtgLCCorIns LB 18.27 +2.4 +11.5 +16.1/B AdvtgLCCorInvA m LB 17.61 +2.4 +11.4 +15.8/B AdvtgLCCorInvC m LB 15.11 +2.3 +10.8 +14.9/C AdvtgLCValIns LV 31.27 +2.2 +6.9 +14.2/B AdvtgLCValInvA m LV 30.64 +2.2 +6.7 +13.9/B AdvtgLCValInvC m LV 28.41 +2.1 +6.1 +13.0/C AdvtgLgCpGrIns LG 17.81 +2.9 +17.2 +18.4/A AdvtgLgCpGrInvA m LG 17.04 +2.9 +17.0 +18.1/B AdvtgLgCpGrInvC m LG 14.49 +2.8 +16.3 +17.2/C AdvtgSmCpGrIns SG 23.81 +2.4 +21.5 +13.8/D AdvtgSmCpGrInvA m SG 18.37 +2.3 +21.3 +13.5/D AsaDrgnIns PJ 15.44 +1.3 -10.2 +6.7 AsaDrgnInvA m PJ 15.21 +1.3 -10.4 +6.5 BalCptlInstl MA 23.86 +1.1 +6.1 +10.5 BalCptlInvA m MA 23.77 +1.1 +6.0 +10.2 BalCptlInvC m MA 20.72 +1.0 +5.4 +9.4 BasValInstl LV 28.58 +2.1 +8.9 +12.1/D BasValInvA m LV 28.21 +2.1 +8.7 +11.8/D BasValInvC m LV 24.86 +2.0 +8.0 +10.9/E CAMuniOppsInstl MF 12.66 -.4 +1.0 +3.9/A CAMuniOppsInvA m MF 12.65 -.4 +.9 +3.7/A CAMuniOppsInvA1 b MF 12.66 -.4 +1.0 +3.8/A CorBdInstl CI 9.24 -1.1 -1.8 +1.2/D CorBdInvA m CI 9.25 -1.2 -2.0 +.9/D CorBdInvC m CI 9.21 -1.2 -2.6 +.1/E CorBdK CI 9.26 -1.2 -1.8 +1.2/C CorBdSvc b CI 9.24 -1.1 -2.0 +.9/D CptlApprecInstl LG 33.63 +3.4 +20.7 +18.2/B CptlApprecInvA m LG 31.17 +3.5 +20.5 +17.8/B CptlApprecInvC m LG 23.24 +3.4 +19.8 +16.9/C CptlApprecK LG 33.82 +3.5 +20.8 +18.3/A CptlApprecR b LG 25.93 +3.4 +20.2 +17.5/B CrdtStrIncIns MU 10.13 +.3 +1.4 +4.5/A CrdtStrIncInvA m MU 10.13 +.3 +1.3 +4.2/B EmMktsInstl EM 21.95 +.9 -7.6 +11.7 EmMktsInvA m EM 21.14 +.9 -7.7 +11.3 EngyResInvA m EE 19.09 +1.5 +3.2 +2.3/D EqDivInstl LV 24.25 +2.0 +6.6 +15.6 EqDivInvA m LV 24.17 +2.0 +6.4 +15.3 EqDivInvC m LV 23.28 +1.9 +5.9 +14.5 EqDivR b LV 24.34 +2.0 +6.2 +14.9 EuroInvA m ES 14.95 +1.9 -3.4 +2.1 Exch LB 1150.30 +4.1 +9.8 +14.3/C FltngRtIncInstl BL 10.17 +.5 +3.1 +4.3/C FltngRtIncInvA m BL 10.17 +.5 +2.9 +3.9/D FltngRtIncInvC m BL 10.16 +.5 +2.3 +3.2/E FocGrInstl LG 4.97 +3.5 +21.8 +18.6/A FocGrInvA m LG 4.60 +3.6 +21.4 +18.2/B GNMAInstl GI 9.12 -.9 -1.2 +.6/A GNMAInvA m GI 9.16 -.9 -1.4 +.4/B GlbAllcIncInstl IH 19.82 +.6 ... +6.0 GlbAllcIncInvA m IH 19.70 +.5 -.3 +5.7 GlbAllcIncInvC m IH 17.75 +.5 -.7 +4.9 GlbAllcIncR b IH 18.74 +.5 -.4 +5.4 GlbLSCrdtInstl XS 10.42 +.6 +.7 +2.0/D GlbLSCrdtInvA m XS 10.38 +.5 +.4 +1.7/E GlbLSCrdtInvC m XS 10.15 +.4 -.2 +1.0/E HYBdInstl HY 7.67 +.6 +2.3 +6.3/A HYBdInvA m HY 7.67 +.5 +2.1 +6.0/B HYBdInvC m HY 7.68 +.5 +1.6 +5.2/C HYBdK HY 7.68 +.7 +2.5 +6.5/A HYBdSvc b HY 7.67 +.6 +2.1 +6.0/B HYMuniInstl HM 9.54 -.4 +1.7 +5.1/A HighEqIncIns LV 28.50 +1.4 +5.8 +9.4/E HighEqIncInvA m LV 24.41 +1.4 +5.6 +9.1/E HighEqIncInvC m LV 16.39 +1.3 +5.0 +8.3/E HthSciOpIns SH 66.72 +3.9 +18.8 +11.2/A HthSciOpInvA m SH 63.60 +3.8 +18.6 +10.9/A HthSciOpInvC m SH 55.78 +3.8 +18.0 +10.1/B InProtBdInstl IP 10.34 -1.3 -1.2 +1.5/C InProtBdInvA m IP 10.10 -1.2 -1.3 +1.2/C InProtBdInvC m IP 9.77 -1.3 -1.8 +.5/E IntlDivIns FB 29.31 -.3 -4.0 +4.1/E IntlDivInvA m FB 27.40 -.4 -4.2 +3.8/E IntlInstl FB 16.78 +2.1 -5.5 +7.8/B IntlInvA m FB 16.40 +2.1 -5.7 +7.5/C IntlInvC m FB 15.23 +2.0 -6.3 +6.4/D LCFocGrIns LG 13.01 +3.5 +21.9 +21.3/A LCFocGrInvA m LG 11.95 +3.5 +21.6 +21.0/A LCFocGrInvC m LG 8.84 +3.4 +21.0 +20.0/A LPDyn2020Instl TE 16.12 +.8 +2.4 +7.4 LPDyn2020InvA m TE 14.82 +.8 +2.3 +7.2 LPDyn2030Instl TH 14.51 +1.4 +3.9 +9.9 LPDyn2030InvA m TH 13.93 +1.4 +3.7 +9.6 LPDyn2040Instl TJ 18.48 +1.7 +4.4 +11.7 LPDyn2040InvA m TJ 16.87 +1.6 +4.2 +11.5 LatinAmerInstl LS 44.78 -1.1 -11.4 +9.5 LatinAmerInvA m LS 44.16 -1.1 -11.6 +9.2 LngHrznEqInstl WS 14.03 +1.3 +6.5 +8.4 LngHrznEqInvA m WS 14.00 +1.2 +6.3 +8.1 LowDurBdInstl CS 9.47 -.1 +.6 +1.4/B LowDurBdInvA m CS 9.46 -.1 +.3 +1.1/C LowDurBdInvC m CS 9.46 -.2 -.3 +.3/E LowDurBdK CS 9.46 -.1 +.5 +1.4/B ManagedIncK XY 9.93 +.2 +1.2 +4.9/B MidCapDivIns MV 19.55 +1.5 +8.1 +12.5 MidCapDivInvA m MV 18.64 +1.4 +7.9 +12.2 MidCpGrEqInstl MG 27.86 +3.9 +23.6 +19.5/A MidCpGrEqInvA m MG 24.21 +3.9 +23.3 +19.1/A MidCpGrEqInvC m MG 19.04 +3.8 +22.8 +18.3/A NJMuniBdInstl MJ 10.92 -.8 ... +3.6/A NJMuniBdInvA m MJ 10.93 -.8 -.2 +3.3/B NYMuniOppsInstl MN 11.22 -.3 +.7 +4.1/A NYMuniOppsInvA m MN 11.23 -.2 +.6 +3.8/A NYMuniOppsInvA1 b MN 11.23 -.2 +.7 +4.0/A NYMuniOppsInvC m MN 11.22 -.4 -.1 +3.0/A NatrlResTrInstl SN 32.76 +3.9 -1.2 +8.4 NatrlResTrInvA m SN 31.07 +3.9 -1.3 +8.1 NtnlMnInstl MI 10.65 -.8 -.5 +2.4/B NtnlMnInvA m MI 10.66 -.7 -.7 +2.2/B NtnlMnInvC m MI 10.66 -.9 -1.2 +1.4/D PAMuniBdInstl MP 10.80 -.8 -.4 +2.6/A PAMuniBdInvA m MP 10.81 -.8 -.6 +2.4/B ShrtTrmMuniIns MS 10.06 -.2 +.8 +.6/D ShrtTrmMuniInvA m MS 10.06 -.3 +.7 +.3/E StrGlbBdIncIns IB 5.81 -.2 -1.6 +2.9 StrGlbBdIncIvA m IB 5.81 -.4 -1.8 +2.6 StrIncOpA m NT 9.72 -.1 -.3 +2.2/D StrIncOpC m NT 9.71 -.2 -.8 +1.5/E StrIncOpIns NT 9.72 -.1 -.1 +2.5/C StratMuOpIns MI 11.64 -.5 +1.2 +4.4/A StratMuOpInvA m MI 11.63 -.5 +.9 +4.2/A StratMuOpIvC m MI 11.64 -.5 +.5 +3.4/A TactOppsInstl TV 15.38 +2.7 +6.7 +5.2/D TactOppsInvA m TV 15.25 +2.7 +6.5 +4.9/D TechOppsInstl ST 31.63 +4.1 +24.3 +29.2/A TechOppsInvA m ST 29.39 +4.0 +24.1 +28.8/A TechOppsInvC m ST 24.98 +4.0 +23.4 +27.9/A TtlRetInstl CI 11.19 -1.2 -2.1 +1.6/B TtlRetInvA m CI 11.20 -1.1 -2.2 +1.2/C TtlRetInvC m CI 11.19 -1.2 -2.8 +.6/E TtlRetR b CI 11.20 -1.1 -2.5 +1.0/D USGovtBdInstl GI 10.02 -1.3 -1.6 +.5/A USGovtBdInvA m GI 10.05 -1.2 -1.7 +.2/C USMortgInstl CI 9.86 -.8 -1.1 +1.4/CBogle Investment ManSmCpGrInstl SB 34.52 +1.8 +10.5 +14.6/BBoston PartnersLSEqInstl LO 20.70 -.3 -7.1 +7.1/B SmCpValIIInstl SV 27.55 +.8 +4.9 +12.7/C SmCpValIIInv b SV 26.34 +.8 +4.7 +12.4/CBoston TrustAsstMgmt AL 50.94 +2.6 +8.7 +12.9/A Eq LB 26.23 +3.4 +11.0 +16.1/BBragg Capital TrustQueensRdSmCpVal SV 28.36 +.2 +4.5 +9.6/EBrandesIntlEqI FV 17.85 +1.9 +1.5 +8.0/BBridgesInvm LG 69.23 +2.7 +14.5 +15.0/DBridgewayAggresivInvs1 MB 75.30 +.7 ... +10.9/D BlueChip35Idx LB 16.16 +2.8 +10.9 +16.8/A SmCpGr SG 31.91 +1.3 +15.4 +15.4/C SmCpVal SV 29.83 +.2 +12.4 +14.1/B UltraSmCo SV 33.04 -1.3 +9.3 +7.8/E UltraSmCoMkt d SB 15.81 +1.0 +10.9 +13.6/CBright RockMidCpGrInstl MG 18.55 +1.5 +7.8 +14.6/B QualLgCpInstl LB 17.49 +2.0 +6.4 +12.2/EBroadviewOpp SB 38.75 +2.9 +12.2 +11.7/DBrookeld InvestmenGlbLtdInfrasI x XO 12.51 -1.1 +1.1 +5.7/E GlbLtdInfrasY x XO 12.50 -1.1 +1.0 +5.7/E GlbLtdRlEsttI x GR 12.89 -.8 -.5 +6.0/CBrown AdvisoryFlexEqIns d LG 23.66 +3.3 +14.0 +16.6/C GrEqInstl d LG 25.70 +3.0 +22.5 +17.5/B GrEqInv d LG 25.45 +3.0 +22.4 +17.3/B IntermIncInv d CI 10.30 -.7 -.9 +1.1/D MrylndBdInv d SI 10.43 -.6 +.2 +1.7/A SmCpFdmtlValIns d SB 30.58 -.4 +7.5 +14.2/C SmCpGrInv d SG 21.86 +2.4 +17.7 +16.0/C SmrstEmMktsIns d EM 9.64 +.1 -14.2 +4.4/EBrown Cap MgmtSmCoInv b SG 118.46 +5.5 +32.2 +24.5BruceBruce MA 542.38 -.4 +3.3 +6.2/EBuffaloDiscv MG 27.02 +2.8 +11.6 +14.1/C EmergOpps SG 18.53 +3.1 +18.6 +16.2/C FlexInc AL 16.11 +1.7 +5.6 +10.5/C Gr LG 34.24 +3.4 +17.5 +16.1/C HY HY 11.02 +.7 +1.6 +4.1/E LgCp LG 33.08 +3.4 +14.0 +16.0/C MidCp MG 15.19 +2.9 +11.6 +8.9/E SmCp SG 18.49 +5.2 +26.1 +18.7/ACG Capital MarketsCorFI CI 7.79 -1.1 -2.1 +1.4/C EmMktsEqInvms EM 14.11 +.2 -13.0 +10.8/B IntlEq FB 12.83 +2.6 -1.2 +8.2/B IntlFI IB 7.85 -.4 +1.6 +4.0/A LgCpEq LG 21.52 +2.6 +10.8 +13.5/E MuniBdInvms ML 9.03 -1.0 -1.6 +1.5/E SmMidCpEq SG 23.02 +2.0 +10.8 +8.9/ECGMFoc LB 48.54 +6.4 -9.0 +6.0/E Mut AL 30.03 +2.5 -3.0 +5.7/E Rlty MB 28.20 +1.5 -12.1 +6.7/ECIBCAtDipEqInstl LB 22.24 +3.4 +16.0 +16.6/ACMAdvsFI CS 11.16 +.1 +.2 +2.5/ACRMMidCpValInstl MB 24.58 +1.0 +12.8 +16.1/A SmCpValInstl SB 20.87 +2.1 +5.5 +15.6/B SmCpValInv SB 18.09 +2.1 +5.3 +15.3/BCalamosCnvrtA m CV 19.06 +2.0 +9.0 +8.3 CnvrtC m CV 18.88 +1.9 +8.5 +7.5 CnvrtInstl CV 17.07 +2.0 +9.2 +8.6 EvolvingWldGrI EM 13.71 +.5 -10.6 +5.5 GlbGrIncA m IH 9.62 +1.6 +1.9 +7.9 GlbGrIncC m IH 8.55 +1.7 +1.4 +7.1 GlbGrIncI IH 9.90 +1.7 +2.2 +8.2 GrA m LG 36.25 +1.4 +11.6 +11.3 GrC m LG 22.99 +1.3 +11.0 +10.5 GrIncA m AL 34.54 +1.7 +8.7 +11.9 GrIncC m AL 34.74 +1.7 +8.2 +11.0 GrIncInstl AL 33.20 +1.8 +8.9 +12.1 GrInstl LG 47.55 +1.4 +11.8 +11.6 IntlGrA m FG 20.55 +2.6 -4.0 +8.5 IntlGrInstl FG 21.06 +2.7 -3.7 +8.8 MktNetrlIncA m NE 13.55 +.4 +3.2 +4.6 MktNetrlIncC m NE 13.77 +.3 +2.7 +3.8 MktNetrlIncIns NE 13.39 +.3 +3.4 +4.9CalvertBalA m MA 33.31 +1.1 +5.9 +8.7/C BalC m MA 32.20 +1.0 +5.4 +7.8/D BdA m CI 15.70 -.7 -1.1 +2.1/A EqA m LG 49.46 +3.5 +15.3 +15.3/D Top 20 Mutual FundsVanguard 500IdxAdmrl LB 262,997 +2.7 +11.1 +13.7/A NL Vanguard TtlSMIdxAdmrl LB 213,705 +2.5 +11.3 +13.3/A NL Vanguard TtlSMIdxInv LB 136,418 +2.5 +11.2 +13.2/A NL Vanguard TtInSIdxInv FB 131,911 +2.0 -2.6 +4.3/B NL Vanguard TtlSMIdxIns LB 128,351 +2.5 +11.3 +13.3/A NL Vanguard InsIdxIns LB 127,216 +2.7 +11.1 +13.7/A NL Vanguard InsIdxInsPlus LB 109,572 +2.7 +11.1 +13.7/A NL Fidelity Contrafund LG 101,596 +3.2 +16.8 +15.3/B NL Vanguard TtInSIdxInsPlus FB 98,464 +2.1 -2.5 +4.5/B NL American Funds GrfAmrcA m LG 93,649 +3.0 +14.0 +14.3/C 5.75 Vanguard WlngtnAdmrl MA 88,458 +1.6 +4.4 +9.1/A NL Vanguard TtBMIdxAdmrl CI 85,265 -.9 -1.8 +2.2/C NL Fidelity 500IndexPrm LB 82,791 +2.7 +11.1 +13.7/A NL American Funds IncAmrcA m AL 74,915 +.8 +1.9 +7.5/D 5.75 Dodge & Cox Stk LV 74,758 +2.4 +8.9 +12.8/A NL Vanguard TtInSIdxAdmrl FB 70,244 +2.1 -2.6 +4.4/B NL American Funds CptlIncBldrA m IH 66,992 +.4 -1.3 +5.3/B 5.75 American Funds AmrcnBalA m MA 66,613 +1.3 +4.6 +9.1/A 5.75 American Funds InvCAmrcA m LB 63,919 +2.1 +6.8 +12.0/C 5.75 Vanguard PrmCpAdmrl LG 62,133 +2.6 +14.6 +16.9/A NL Pct YTD Phone Name Obj Load NAV Rtn Number By Year-to-Date Percent Return By Total Net AssetsVirtus InvtvGrStkIns LG NL 29.71 +16.1 888-784-3863 ProFunds UltJapanInv LE NL 27.62 +15.2 888-776-3637 Jacob SmCpGrInstl d SG NL 28.83 +7.8 888-522-6239 GMO IntlLgMdCpEqIII FV NL 22.86 +7.5 617-346-7646 Berkshire Foc d ST NL 29.36 +7.3 877-526-0707 Hennessy JapanInstl JS NL 38.89 +7.2 800-966-4354 Hennessy JapanInv b JS NL 37.73 +7.1 800-966-4354 ProFunds UltDow30Inv LE NL 144.77 +7.1 888-776-3637 Federated KaufmannSmCpA m SG 5.50 41.38 +7.0 800-341-7400 Federated KaufmannSmCpR b SG NL 41.57 +7.0 800-341-7400 Federated KaufmannSmCpB m SG 5.50 35.68 +6.9 800-341-7400 Federated KaufmannSmCpC m SG 1.00 35.70 +6.9 800-341-7400 Meridian EqIncLegacy d LG NL 19.07 +6.5 800-446-6662 CGM Foc LB NL 48.54 +6.4 800-345-4048 Delaware Inv SmidCpGrA m SG 5.75 28.73 +6.2 800-523-1918 Fidelity Select MedTech&Devcs SH NL 55.77 +6.2 800-544-8544 Alger SmCpGrA m SG 5.25 10.96 +6.1 800-992-3863 Alger SmCpGrI2 SG NL 31.31 +6.1 NA Delaware Inv SmidCpGrC m SG 1.00 14.48 +6.1 800-523-1918 Morgan Stanley InsMidCpGrI MG NL 22.69 +6.1 800-548-7786 By 4-Week Percent Return Virtus InvtvGrStkIns LG NL 29.71 +43.5 888-784-3863 ProFunds IntUltraSectInv LE NL 98.85 +43.2 888-776-3637 Lord Abbett DevelopingGrI SG NL 36.74 +36.8 888-522-2388 Berkshire Foc d ST NL 29.36 +36.7 877-526-0707 Lord Abbett DevelopingGrF b SG NL 33.23 +36.7 888-522-2388 Lord Abbett DevelopingGrA m SG 5.75 32.06 +36.6 888-522-2388 Jacob SmCpGrInstl d SG NL 28.83 +36.5 888-522-6239 Lord Abbett DevelopingGrP b SG NL 31.07 +36.5 888-522-2388 Lord Abbett DevelopingGrR3 b SG NL 31.