Citation
Charlotte sun herald

Material Information

Title:
Charlotte sun herald
Uniform Title:
Charlotte sun herald (Charlotte Harbor, Fla. : 1995)
Running title:
Sun herald
Place of Publication:
Charlotte Harbor, FL
Publisher:
Sun Coast Media Group- Robert E. Lee - Publisher - Jim Gouvellis - Executive Editor
Publication Date:
Frequency:
Daily
regular
Language:
English

Subjects

Subjects / Keywords:
Newspapers -- Charlotte Harbor (Fla.) ( lcsh )
Newspapers -- Charlotte County (Fla.) ( lcsh )
Genre:
newspaper ( marcgt )
newspaper ( sobekcm )
Spatial Coverage:
United States -- Florida -- Charlotte -- Port Charlotte
Coordinates:
26.966141 x -82.068026

Notes

Additional Physical Form:
Also issued on microfilm from Crest Technologies.
Dates or Sequential Designation:
Vol. 103, no. 225 (Aug. 13, 1995)-
General Note:
"An edition of The Sun Herald."

Record Information

Source Institution:
University of Florida
Rights Management:
All applicable rights reserved by the source institution and holding location.
Resource Identifier:
36852667 ( OCLC )
sn 97027762 ( LCCN )
ocm36852667

Related Items

Related Item:
DeSoto sun herald
Related Item:
Englewood sun herald
Related Item:
North Port sun herald
Preceded by:
Sun herald (Charlotte Harbor, Fla. : Charlotte ed.)

UFDC Membership

Aggregations:
Florida Digital Newspaper Library

Downloads

This item is only available as the following downloads:


Full Text

PAGE 1

By LISA MASCARO, ALAN FRAM and LAURIE KELLMANASSOCIATED PRESSWASHINGTON (AP) „ In a de“ ant and emotional bid to rescue his Supreme Court nomination, Brett Kavanaugh on Thursday denied allegations that he sexually assaulted Christine Blasey Ford when both were high school students and angrily told Congress that Democrats were engaged in a calculated and orchestrated political hit.Ž In her own testimony, Ford told the same Senate Judiciary Committee that she was 100 percentŽ certain a drunken young Kavanaugh had pinned her to a bed, tried to remove her clothes and clapped a hand over her mouth as she tried to yell for help. She described uproarious laughterŽ by Kavanaugh and his friend whom she said also was involved in the alleged incident in a locked bedroom at a gathering of high school friends. The Judiciary panels daylong hearing, an extraordinary Senate airing of long-ago and painfully personal memories, came as GOP support for Kavanaughs ascension to Supreme Court lay in the balance. Kavanaugh vowed to continue his bid to join the high court, to which President Donald Trump nominated him in July. Now a judge on the District of Columbia Circuit Court of Appeals, Kavanaugh seemed assured of con“ rmation until Ford and several other accusers emerged in recent weeks. He has denied all the accusations. You may defeat me in the “ nal vote, but youll never get me to quit, never,Ž he said in an irate voice. Both Kavanaugh and Ford testi“ ed under sworn oath, leaving senators who will decide his fate and millions of Americans watching on television to parse whose version to believe. In her three hours of testimony, Fords tone was polite but “ rm as she detailed her accusations but offered no major new revelations. Rachel Mitchell, a veteran sex crimes prosecutor from Arizona who asked all questions of Ford for the committees all-male GOP senators, seemed to elicit no signi“ cant inconsistencies. During her testimony, Ford, now 51, said of Kavanaugh, I believed he was going to rape me.Ž Asked by Sen. Patrick Leahy of Vermont for her strongest memory of the alleged incident, Ford mentioned the two boys laughter „ the uproarious laughter between the two and theyre having fun at my expense.Ž When the committees top Democrat, Sen. Dianne Feinstein of California, asked how she could be sure that CHARLOTTE SUNTHE SUNCrosswords ..........8 Obituaries ...........5 Police Beat ..........5 Viewpoint ...........6 Opinion ...............7OUR TOWNCalendar ..............5 Local News .......1-5NEWS WIREComics/Puzzles ....5-7 Nation .................3 State ...................2 Stocks ..................4 World ..................2SPORTSLocal Sports ........3 Lottery ................2 Sports on TV ........2 Weather ..............8 YANKEES THUMP RAYS, SABATHIA EJECTEDC.C. Sabathia was ejected from Thursdays 12-1 win over the Rays in the sixth inning for hitting Jesus Sucre on a leg in retali ation for Tampa Bay reliever Andrew Kittredge throwing an inside pitch at Austin Romine. See Sports Vol. 126 | Issue No. 271 www.yoursun.com AMERICAS BEST COMMUNITY DAILY $1.50 AN EDITION OF THE SUNFriday, September 28, 2018High 93 Low 7555 percent chance of rainPulitzer Prize winner2016 7 05252000258 CHARLIE SAYSRain, rainƒ go away!CALL US ATDAILY $1.50 FIND US ONLINE941-206-1000www.yoursun.comINDEX She said. He said. AP PHOTOSPhoenix prosecutor Rachel Mitchell questions Christine Blasey Ford as Senators, from left, Sen. Ben Sasse, R-Neb., Sen. Ted Cruz, R-Texas, Sen. Mike Lee, R-Utah., and Sen. John Cornyn, R-Texas, listen during the Senate Judiciary Committee hearing on Capitol Hill in Washington. Top left: Christine Blasey Ford is sworn in to testify before the Senate Judiciary Committee. Top right: Judge Brett Kavanaugh is sworn in to testify before the Senate Judiciary Committee. Center: Christine Blasey Ford is sworn in by Senate Judiciary Committee chairman Chuck Grassley, R-Iowa, to testify before the Senate Judiciary Committee. By LIZ HARDAWAYSTAFF WRITERNearly 150 Allegiant passengers sat at their gate Thursday morning at Punta Gorda Airport. After mustering the energy to make their 9 a.m. ” ight, the passengers sat, waiting to board, as some glanced at their boarding passes for ” ight 1305 to Cincinnati. Some were traveling for a wedding, for example, others to see relatives. A lone sign next to a table full of untouched mini-cupcakes, muf“ ns, drink koozies and balloons, stated the big news: 40 million to Florida ” ight refund.Ž I saw the balloons and stuff over there and thought somethings going on,Ž said Cindy Breen, not knowing that a ” ight refund would be granted to her family. Then Allegiants director of public relations, Kim Schaefer, took the microphone, and after a few interruptions from mandatory ” ight announcements, told the 146 passengers about to board ” ight 1305 that their ” ights were free. In celebration of Allegiant having 40 million passengers ” y through Florida, each and every one of you, your full round trip airfare, seats, bags, are all being refunded,Ž Schaefer said. Applause erupted from the passengers. Early morning, groggy, sluggish energy transformed almost instantly to glee. Everybodys smiling, theyre sending text messages to their Celebrating 40 million passengersAllegiant refunds full flight departing from Punta Gorda SUN PHOTO BY LIZ HARDAWAYCongratulations to Allegiant on this milestone and to our PGD passengers receiving this special refund,Ž Punta Gorda Airport CEO James Parish said during the celebration. CELEBRATING | 8By LIZ HARDAWAYSTAFF WRITERA Charlotte County Jail inmate was found dead from asphyxiation in a suicide Wednesday evening, according to the Charlotte County Sheriffs Of“ ce. David Todd Griggs, 54, was found unresponsive in his cell at 5:15 p.m with a piece of material tied around his neck in a lockdown pod, where inmates have no contact with each other. The Charlotte County Medical Examiners Of“ ce completed an autopsy Thursday afternoon and determined the manner and cause of death to be suicide by asphyxiation, according to the CCSO. According to interviews conducted by the Major Crimes Unit with detention of“ cers, medical staff and inmates present in the same pod as Griggs, but in separate cells, the CCSO press release stated, no one who had contact with Griggs during his con“ nement at the jail recalled him making any statements that he intended to harm himself, nor did he exhibit any unusual or concerning behavior.Ž Detention of“ cers, jail medical staff and Charlotte County EMS performed life-saving measures on Griggs, but he was declared deceased at 5:48 p.m.CCSO: Jail inmate committed suicide PHOTO FROM CCSODavid Todd Griggs, 54, was found dead in his cell Wednesday evening.SUICIDE | 8Ford, Kavanaugh face Senate committeeFORD | 4

PAGE 2

Page 2 E/N/C www.yoursun.com The Sun | Friday, September 28, 2018SUBSCRIPTIONS Home Delivery Rates: Newspaper designated market: City ZoneCarrier home delivered 7 days. Rates as follows plus 7% Florida Sales Tax: Monthly Bank/ Credit Card ......................$40.50 3 Months .......................$121.50 6 Months .......................$243.00 1 Year ...........................$485.99Does not include Waterline and TV Times. Effective May 18, you can add the TV Times or Waterline for an additional monthly charge of $1.00 each. Above rates do not include sales tax.Subscribers residing in outlying areas may incur additional delivery charge. Mail subscription rates: Rates as follows (advance payment required): 7 Days 3 Months 6 Months 1 Year $154.07 $276.35 $492.11 Sunday Only 3 Months 6 Months 1 Year $71.89 $144.61 $243.54Above rates do not include sales tax.Single Copy rates Daily $1.50 Sunday $3.00 Unclaimed account balances under $10, inactive for 15 months, will be used to purchase newspapers for classroom use. Sun Newspapers CUSTOMER SERVICE POLICY Delivery should be expected prior to 6:30 a.m. Monday through Saturday and 7 a.m. Sunday. Redelivery hours: 6:30 a.m. to 9 a.m. Monday through Saturday and 7 a.m. to 10:30 a.m. Sunday. Customer Service hours: 7 a.m. to 5 p.m. Monday Friday; Saturday 7 a.m. to 9:30 a.m.; and Sunday 7 a.m. to 11 a.m. Call Customer Service for our current specials. To subscribe or to report any problems with your service, please call or visit your local office. Charlotte: 941-206-1300 23170 Harborview Road, Port Charlotte Englewood: 941-681-3000 120 W. Dearborn St., Englewood North Port: 941-429-3000 13487 Tamiami Trail, North Port DeSoto: 863-494-0300 or toll-free at 877-818-6204 108 S. Polk Avenue, Arcadia LOCAL/REGIONAL NEWSPublisher ..................................................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 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. By DANIEL SUTPHINSTAFF WRITERThe Punta Gorda City Council is inching closer in its development of the new Citizens Master Plan. Wednesday, the council narrowed its consulting options from “ve “rms to four. The next step will require the four “rms to present oral presentations for council members on Oct. 17. Of the “ve “rms that submitted proposals, Stantec Consulting ranked “rst, Canin Associates of Orlando ranked second, Dover, Kohl & Partners of Miami came in third, and Sweet Sparkman Architects, also of Sarasota, ranked fourth. DPZ Partners of Miami was voted out. The original 2005 Citizens Master Plan was developed to rebuild the city after Hurricane Charley, with a focus on creating a community that puts residential, commercial and recreational uses close together within a neighborhood, reducing the need for driving, and using a compact building design that allows more open space to be preserved. Under the name Evaluation and Selection Committee, the City Council narrowed the “ve “rms based on a number of criteria they felt would be needed for developing a new master plan that would represent the Punta Gorda communitys future development goals. One of the concerns was the timeframe the “rms could provide for development of the master plan and how it would affect the charrette process. A charrette involves planning workshops within a limited time frame, allowing designers and members of the community to work together to outline a future development plan for a city. In regards to Canin, Councilmember Nancy Prafke said she thought the “rms timeframe was too long. If I ƒ assumed everything would start in November. That would put their charrettes in the middle of summer,Ž said Prafke at Wednesdays special meeting. We get criticized for having things when the seasonal residents are away, so that would be a point of discussion and negotiation.Ž Prafke said Canin did mention that they could overlap steps to expedite the time frame. In its submission to the city, Stantec proposed a four-day process. The firm noted that investing time and effort upfront will advance community initiatives both in educating those of the community that will participate early on while also engaging them in the broader process. Like Stantec, Canin did have a heavy focus on the community in their submission. Community input is important for Punta Gorda residents and the City Council in order to direct the citys future in a way that everyone can support. (Canins) project plan provided significant opportunities for community input, which is very important here,Ž said Prafke. Community was also an integral part in the creation of the 2005 master plan. The 2005 plan was developed after extensive citizen input, according to the Team Punta Gorda website. Team Punta Gorda is an organization derived from the same community that helped in the development of the 2005 plan. I think theyre (the City Council) listening to the community,Ž said Team Punta Gorda President Nancy Johnson. That the whole point of this (process). I think theyre right on point.Ž Going into the Oct. 17 presentations, city staff will direct the remaining four firms to narrow down their presentations to focus on specific topics that are important to council members. Going into the presentations,Ž said city Procurement Manager Marian Pace. We want to know speci“cs ... (such as) the timeline ƒ lets drill in on that timeline a little bit more. So that might be a topic of discussion you want to present.Ž Pace said another focus could be having the “rms elaborate on the economic analysis of developing the citys new master plan. To me,Ž said Vice Mayor Gary Wein, what we did Wednesday was a trailer for a movie and now we are going to ask of (the “rms) to give us the whole cinema, presentation (something) to where we are going to be able to (further) understand and be able for our community to understand all of (the) work.Ž While the time has yet to be determined of this meeting, the four firms presentations for the Evaluation and Selection Committee will be held at City Council Chambers on Oct. 17 at 326 W. Marion Ave. in Punta Gorda.Email: dsutphin@sun-herald.comPunta Gorda eyes consultants for new Citizens Master Plan COMMUNITY NEWS BRIEFSCSO Composers luncheon setThe Phantoms of the Orchestra, a volunteer group which supports the Charlotte Symphony Orchestra, is holding its first monthly Composers Luncheon of this concert season from noon to 1 p.m. on Oct. 4 at the Punta Gorda Womans Club, 118 Sullivan St., Punta Gorda, and is open to the public. Guests are welcome.Salvation Army holiday volunteer opportunitiesThe Salvation Army has numerous volunteer opportunities for this holiday season. They include organizing a food drive at your business, school, church or neighborhood; Serve food, greet people, set up and clean up at the Community Thanksgiving afternoon meal from 11 a.m. to 2 p.m. on Nov. 22; Ring the BellŽ at a kettle location for a 4-hour minimum period, an entire day or even the whole kettle season. There are many other ways to volunteer. To learn more, stop by for coffee and donuts from 9 a.m. to 10 a.m. on Oct. 1 at 2120 Loveland Blvd., Port Charlotte or contact Lisa.A.Davis @uss. salvationarmy.org or call 941-629-3170 Ext. 403. WEIN PRAFKE ENTIRE STOCKPERMANENTLY REDUCED MERCHANDISETAKE AN EXTRASEPTEMBER 28 & SEPTEMBER 29No adjustments on previously sold merchandise. Call 1-800-345-5273 to locate a Dillards near you.40%OFFLAST 2 DAYS! CLEARANCE CENTERS NOT INCLUDED. adno=3612333-1 Entire stock of regular pricedTops & Bottoms fromFrench Dressing 25% OFF TAKENOW THROUGH SUNDAY, SEPTEMBER 30DISCOVER THE ANTHONYS WOMAN IN YOU. PIn-Store & Online! p 40% OFF All CLEARANCE Merchandise.ALL SALES FINAL.IN-STORE ONLY,TAKE AN ADDITIONAL 25% OFF BONUS COUPONTAKEANY ONE REGULARPRICED ITEMValid 9/28/18 9/30/18Must have coupon to receive discount. Cannot be combined with any other oer. Limit (2) 25% o regular priced coupons per customer. Exclusions apply.* 40% OFF BONUS COUPONTAKEANY ONE REGULARPRICED ITEMValid 9/28/18 9/30/18Must have coupon to receive discount. Cannot be combined with any other oer. Limit (1) 40% o regular priced coupon per customer. Exclusions apply.* 25% OFF BONUS COUPONTAKEANY ONE REGULARPRICED ITEMValid 9/28/18 9/30/18Must have coupon to receive discount. Cannot be combined with any other oer. Limit 2) 25% o regular priced coupons per customer. Exclusions apply.* *Not valid on ABS, APNY, Artex, Avalin, Bali, Belldini, Bloq UV, Cabana Life, Claudia Nichole, Coobie Bras, Cueball, Foxcroft, IBKUL, Ili, Kristin Crenshaw, Lindi, Magnifique, Neyelle, NYDJ, Orly, Pleats, RainCapers, RBX, Sondra Roberts and Spanx. Cannot be combined with any other discount. No adjustments made on previously purchased merchandise. A clearance item is one that has been reduced at least twice and has a price ending of $.97.Punta Gorda (in Cross Trail Center) € 941-505-2177 Fort Myers (at College Parkway Center) € 239-275-3111 Nokomis/Venice € 941-488-7643MON … FRI 10-7 € SAT 10-6 € SUN 11-5 Shop Our Online Store @ anthonysfla.comPLUS, IN-STORE ONLY BONUS COUPONS!*Featured sale may not be substituted with 40% off coupon.adno=3611956-1

PAGE 3

The Sun | Friday, September 28, 2018 www.yoursun.com E/N/C Page 3LOCAL/REGIONAL NEWS Honda Port C harlotte Honda adno=3613683-1

PAGE 4

Page 4 E/N/C www.yoursun.com The Sun | Friday, September 28, 2018FROM PAGE ONE By CAROLYN THOMPSONASSOCIATED PRESSThe drama surrounding President Donald Trumps pick for the Supreme Court over the nominees behavior in the 1980s has reinforced a warning todays social media-savvy high school students have grown up hearing: What they say and do now will live well past graduation. Judge Brett Kavanaugh faces a historic hearing Thursday over assault allegations dating back to his high school and college years. He has denied the allegations. Some teenagers today say they are more mindful of the enduring quality of their words and actions because theyve grown up with the internet, and social media posts are increasingly part of the college admission and job vetting process. In contrast, the evidence collected in the Kavanaughs past includes decades-old yearbooks and calendars. California high school senior Maya Carpenter, 17, says shes taken classes since middle school on being safe on the internet, and her high school offers a digital citizenship class on the subject. They put a lot of emphasis on how whatever you say never really goes away,Ž she said. Whats happening with the Kavanaugh hearings is a great example of that.Ž At least 10 prospective Harvard University students learned this lesson the hard way last year when their dream school rescinded admission offers after they traded posts on Facebook that were reportedly often sexually explicit and mocked Mexicans, the Holocaust, sexual assault and child abuse. Colleges also make no secret of the fact they visit applicants social media pro“les. A Kaplan Test Prep survey in April said 68 percent of colleges consider pro“les on Facebook and Instagram fair gameŽ as they decide who gets admitted. A big difference today „ its unlikely to take 30 years for misconduct to cause problems. Its de“nitely something that a lot of people are aware of,Ž said Georgia VanDerwater, 18, of Holland, New York. She is cautious about what she posts online, and her mother keeps tabs on her social media posts and messages when she sees something that could be troublesome down the road. Be it a joke or a swear word in a tweet, I send it back. I will write and say, I just want you to know that when I read this I interpreted it this way, and so other people might interpret it this way,Ž said Georgias mother, Amy VanDerwater. Kavanaugh is pushing back against allegations of sexual misconduct and excessive drinking in the early 1980s as he tries to convince senators he is worthy of a Supreme Court seat. His 1983 high-school yearbook refers to plenty of drinking while at Georgetown Preparatory School, the private all-boys school in Maryland, including being treasurer of the Keg City ClubŽ „ 100 Kegs or Bust.Ž Bob Farrace, spokesman for the National Association of Secondary School Principals, says schools have been steering students toward more constructive yearbook posts for years. Principals and yearbook advisors have always dissuaded students from writing inappropriate commentary in their yearbook,Ž he said, understandably because such comments re”ect badly on both the school and the student.Ž Kavanaugh was the attacker, Ford said, The same way Im sure Im talking to you right now.Ž Later, she told Durbin her certainty was 100 percent.Ž As deferential and hushed as Fords delivery was, Kavanaughs was incensed and combative. He repeatedly interrupted Democratic senators questions, including on whether hed support their bid for testimony by Mark Judge, the friend who Ford has claimed participated in Kavanaughs assault on her. When Sen. Richard Durbin, D-Ill., pressed him to request an FBI probe, Kavanaugh said hed do whatever the committee wished and repeatedly refused to change that position. Trump and Republicans have refused to bring the FBI into the matter. I want to know what you want to do,Ž Durbin said in an exchange that grew progressively louder. Im telling the truth,Ž said Kavanaugh. I want to know what you want to do, judge!Ž Durbin repeated. Im innocent. Im innocent of this charge,Ž Kavanaugh said. Later, he twice answered, Have you?Ž when Sen. Amy Klobuchar, D-Minn., asked if hed ever passed out drinking. He later apologized to her. The emotional tone continued as Sen. Lindsey Graham, R-S.C., one of Kavanaughs strongest backers, lashed out at Democrats. What you want to do is destroy this guys life, hold his seat open and hope you win in 2020,Ž he said, referring to that years presidential election. Republicans are pushing to seat Kavanaugh before the November midterms, when Senate control could fall to the Democrats and a replacement Trump nominee could have even greater dif“culty. Kavanaugh, 53, struggled to hold back tears, particularly when he referred to his own family. Asked about drinking in high school, he said he had, sometimes to excess. I like beer,Ž he said, but he also said hed never passed out and never attacked Ford. I have never done this to her or to anyone,Ž he said. But he moved beyond simple denials to going on offense, accusing Democrats of targeting him to assuage political grudges. This whole two-week effort have been a calculated and orchestrated political hit fueled with apparent pent-up anger about President Trump and the 2016 election,Ž adding they were seeking revenge on behalf of the Clintons and millions of dollars in money from outside leftwing opposition groups,Ž Kavanaugh said. You have replaced advice and consent with search and destroy,Ž he told the senators, referring to the Constitutions charge to senators duties in con“rming high of“cials. During Kavanaughs 45-minute opening statement, senators watched intently, the only sound the clicking of cameras. In the front row, family and friends quietly cried including his wife, Ashley, whose lips were trembling. Among the television viewers on Thursday was Trump, who has mocked the credibility of Kavanaughs accusers. The president watched aboard Air Force One as he returned to Washington from the United Nations, said White House spokeswoman Sarah Huckabee Sanders. A White House of“cial not authorized to speak publicly described Kavanaughs opening statement as game changing,Ž saying the vigorous display would give GOP senators what they need to vote yes.Ž The of“cial said aides understood that Trump was reacting positively to the performance. After Fords testimony, some Republicans gave no indications of wavering. You need more than an accusation for evidence. You need corroboration. Thats whats missing here,Ž said No. 2 Senate GOP leader John Cornyn of Texas. Sen. Orrin Hatch, R-Utah, said of Ford, Shes a good witness. Shes articulate, an attractive person.Ž Ford, a California psychology professor, spoke carefully and deliberately during the hearing, using scienti“c terminology at one point to describe how a brain might remember details of events decades later. The boys laughter was indelible in the hippocampus,Ž she said, using her scienti“c expertise to describe how memories are stored in the brain and adding, Its locked in there.Ž Mitchell led Ford through a detailed recollection of the events she says occurred on the day of the alleged incident. But under the committees procedures, the career prosecutor was limited to “ve minutes at a time, interspersed between Democrats questions, creating a choppy effect as she tried piecing together the story. Mitchells questions steered clear of the details of the alleged assault and focused at times on whether Ford was coordinating with Kavanaugh opponents. Mitchell asked who was “nancing her legal and security expenses. Ford responded that she had gotten help from well-to-do people back home and was aware of public contributions at the website GoFundMe. com but also said shed not focused on such matters amid her familys recent moves due to threats.FORDFROM PAGE 1Teens didnt need Kavanaugh to know what they write endures Supreme Court nominee, Brett Kavanaugh 19887 Veterans Blvd Port CharlotteBetween Cochran & Atwater941-623-6192 K ustomized urbing & Discount Rocks 3 GAL PLANTS $6.99 HIRE THE PROS! We Install, We Deliver and Pickup Available FREEESTIMATESWe sell & Install: € Curbing € Decorative Stone € Plants € Full Landscaping € Pavers (Bastedo Construction CRC1328854) € Professional Landscape Renovations No Subcontractors All Work Done in HouseVisit our Outdoor Showroom and Nurseryadno=3614791-1 HARBORS RESOURCE FOR THE PERFECT FLORIDA RB O S RESOURCE FOR THE PERFECT FL O O O O O O O O O O O O R HARBOR STYLE CHARLOTTE HARBORS RESOURCE FOR THE PERFECT FLORIDA HOME PRESENTED BY SUN NEWSPAPERS AND HARBOR STYLE MAGAZINE Harbor Homes round 15.indd 1 Everything for the perfect Florida home...WWW.HARBORSTYLE.COM COMING THIS WEDNESDAY IN YOUR SUN NEWSPAPER...LOOK FOR IT! Also available in and at all participating advertisersAcer Granite Corp € Bacons Furniture Beautiful Boundaries Lawn & Landscaping € Caddy Carts Clinton Casual Patio & Fireplace € Creative Window Treatments D & D Custom Cabinetry € The Floridian Club of Sarasota Friendly Floors € GJC Window & Door Co. € Happy Home Services Hometown Title & Closing Services € Interiors By Design Kitchen Solvers of Punta Gorda € Lemon Bay Glass & Mirror Nix & Associates Real Estate € Pottery Express and Bamboo Farm Premier Sothebys Realty € Primo Pools R.J. Labadie Construction € Rolling Stone Granite Superior Pools of Southwest Florida € Thornberry Custom Builders True Blue Pool Supply € Truex Preferred Construction adno=3614705-1 adno=3614138-1

PAGE 5

The Sun | Friday, September 28, 2018 www.yoursun.com E/N/C Page 5LOCAL/REGIONAL NEWSBy ALEXANDRA HERRERA STAFF WRITERNORTH PORT „ The deadline for Sarasota County Business Tax is quickly approaching, according to the tax collector office. The business tax is due on Sept. 30, which is Sunday, and the last day to make payments in person will be on Monday, Oct. 1. Business owners who do not pay the tax will be delinquent and additional money will be due, according to Barbara Ford-Coates, Sarasota County Tax collector. Payments made Monday can only be done so in person at one of the three locations county wide. FordCoates recommends payments should be made online. According to the release, any payments made online will be able to print their business receipt immediately. Payments can also be made by mail or in person, before the deadline. Business owners in the cities of Sarasota, Venice, North Port and the town of Longboat Key may be required to pay an additional city business tax. Payments can be made at one of three locations across the county, from 8:30 a.m. to 5 p.m. Monday through Thursday and from 8:30 a.m. to 5:30 p.m. on Friday. Payments can be made at the Downtown Sarasota location, 101 S. Washington Blvd., the entrance is on Adams Lane. The Mid-County location, 6100 Sawyer Loop Road, which is west of I-75 and south of Clark Road. Payments can also be made at the R.L. Anderson Building in Venice, 4000 S. Tamiami Trail. According to the release, any business that has not received a renewal notice or a new business that has not registered should contact the Tax Collector immediately by calling 941-8618300 and pressing option 3 from the menu. New business owners can also send an email to info@ sarasotataxcollector.com.Email: aherrera@sun-herald.comSarasota business tax deadline quickly approaching The Charlotte County Sheriffs Office reported the following arrests: € James Anthony Pusateri Jr., 53, of Englewood. Charges: fail to register motor vehicle, possession or use of drug paraphernalia and possession of a controlled substance without a prescription. Bond: $5,500. € Jamie Lee Poe, 41, Ceader Road, Punta Gorda. Charge: violation of probation or community control. Bond: $5,000. € Gary Leonard Galati, 54, 90 block of Catamarca Court, Punta Gorda. Charge: violation of probation or community control. Bond: none. € Anthony Earl Horner, 49, 1700 block of Griffith Ave., Punta Gorda. Charges: possession or use of drug paraphernalia, violation of probation or community control and possession of a controlled substance without a prescription. Bond: $6,500. € Elizabeth Gale Stanton, 47, 23100 block of McMullen Ave., Punta Gorda. Charges: two counts of out of county warrant. Bond: $2,000. €Roger Eric Delacy, 30, 3000 block of Seafarer Drive, Punta Gorda. Charge: DUI. Bond: $3,500. € McKayla Catherine Peters, 20, 16100 block of Ortaega Drive, Punta Gorda. Charge: battery by intentional touch or strike. Bond: none. € David Alan Davis, 37, 1300 block of Nimrod Street, Port Charlotte. Charges: possession of a controlled substance without a prescription and possession or use of drug paraphernalia. Bond: $6,500. € Russell Howard Hall, 54, 300 block of Avella Street, Port Charlotte. Charge: violation of probation or community control. Bond: none. € Jeremy Dean Simmons, 37, 600 block of Shannon Circle, Port Charlotte. Charges: two counts of dealing in stolen property and false verification statement to secondhand dealer for more than $300. Bond: none. € Christina Nicole Moreno, 35, 21400 block of Kenyon Ave., Port Charlotte. Charges: petty theft second offense and possession or use of drug paraphernalia. Bond: $3,000. € Jessica Lynn Heyduk, 30, 22000 block of Gatewood Ave., Port Charlotte. Charge: battery by intentional touch or strike. Bond: none. € Robert Francis Bowler Jr., 63, 1500 block of Sharpe Street, Port Charlotte. Charges: failure to appear and underlying charge: Bond: $2,000. € Angela Michelle Bowers, 26, 22100 block of Hernando Ave., Port Charlotte. Charge: nonresident driver license required. Bond: none. € Sandra Danielle Greene, 31, 1900 block of Kings Highway, Port Charlotte. Charges: violation of condition of pretrial release and underlying charge. Bond: $1,000. € Justin Nathan Lamka, 34, homeless of Port Charlotte. Charge: battery by intentional touch or strike. Bond: $1,500. € Lee-Anne Webster, 35, 5400 block of Jamie Ave., North Port. Charge: violation of probation or community control. Bond: none. € Ryan Alan Moore, 58, 12000 block of De Leon Drive, North Port. Charge: grand theft property of more than $300 but less than $5,000. Bond: $5,000. € Yuri Valeska Antunez-Reyes, 30, of Fort Myers. Charge: operate a motor vehicle without a valid license. Bond: none. € Candido Aliro Zelaya, 36, of Fort Myers. Charge: operate a motor vehicle without a valid license. Bond: none. € Francisco Chivalan-Carrillo, 24, of Fort Myers. Charge: operate a motor vehicle without a valid license. Bond: $1,000. The Florida Highway Patrol reported the following arrests: € Anna Lashea Leah Trinidad, 26, of Arcadia. Charge: DUI. Bond: none. The Sarasota County Sheriffs Office reported the following arrests: € Lauren McMahon, 28, 10 block of Cove Lane, Englewood. Charge: contempt of court (original charge: driving with a suspended license). Bond: $1,500. € Zachary Carpenter, 23, 1900 block of Cloveland St., North Port. Charges: grand theft of a firearm and three counts of probation violation (original charges: burglary of an unoccupied structure and two counts of possession of a controlled substance without a prescription). Bond: none. € Tony Kane, 39, 5500 block of Gabo Road, North Port. Charges: possession of methamphetamines, possession of heroin and possession of a controlled substance without a prescription. Bond: $4,500. € Maddison Butler, 27, 1900 block of Messic Hammock Way, Venice. Charge: contempt of court (original charge: driving with a suspended license). Bond: $500. € Jennafer Bailas, 23, 100 block of Margaret Drive, Nokomis. Charges: possession of methamphetamines, possession of a controlled substance without a prescription and four counts of probation violation (original charges: grand theft and three counts of petty theft). Bond: none. „ Compiled by Lauren Coffey and Liz HardawayThe 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 BEATCHARLOTTE Richard Dean Wack Sergeant First Class, U. S. Army Retired Richard Dean Wack, 60, of Rotonda West, Florida passed away Friday, September 21, 2018 at Tidewell Hospice in Port Charlotte. Born on August 29, 1958 in Harvey, North Dakota to James and Alice (Martian) Wack, he had served 22 years in the U. S. Army and retired in 1999. He moved to Florida from Aurora, Colorado in 2001. Richard was a member of the Englewood United Methodist Church. He is pre-deceased by his father, and a sister, Rosemarie. Survivors include his loving wife of thirty-two years: Santha; two daughters: Rachel and Jocelyn Wack all of Rotonda West, Florida; his mother: Alice Wack of Esmond, North Dakota; “ve sisters: Beverly Jameson of Clackamas, Oregon; Connie Keller of Esmond, North Dakota; Faye Mertens of Devils Lake, North Dakota; Mary Wack of Safford, Arizona; Darla McDonald of Goodyear, Arizona; three brothers: Anthony Wack of Devils Lake, North Dakota, Mark Wack of Esmond, North Dakota, Joel Wack of Bismarck, North Dakota; three grandchildren: Desirea, Adrianna and Havanna Wack. A memorial service will be held on Saturday, Sept. 29, 2018, at 11 a.m. at the Englewood United Methodist Church, 700 East Dearborn Street, Englewood 34223. Visitation and a funeral Mass will be held in North Dakota with burial in St. Boniface Cemetery. Englewood Community Funeral Home has been selected to assist the Wack family. You may share a memory with the family at www .englewo odfh. comMary L. SullivanMary L. Sullivan, 101, of Port Charlotte, Fla. died on Thursday, Sept. 20, 2018. Arrangements are by The Neptune Society „ Fort Myers.Edna Rose LishEdna Rose Lish, 98, of Port Charlotte, Fla., died on Wednesday, Sept. 26, 2018, at Tidwell Hospice House in Port Charlotte. Arrangements are by Roberson Funeral Home & Crematory Punta Gorda Chapel.Betsey Arline Clark Lambert Betsey Arline Clark Lambert, 91, of Punta Gorda, Fla., passed away Sept. 25, 2018. Betsey was born in Spring“eld, Massachusetts on January 30, 1927. She graduated from Salisbury State Teachers College, now part of University of Maryland, January 31, 1947. Betsey was married to David John Lambert, Jr. on Aug. 20, 1949. Betsey taught elementary school for 25 years at Rock Creek Palisades, Twinbrook, Travilah, and Rosemary Hills in Montgomery County, Maryland. Betsey had a passion for learning, crossword puzzles, and Scrabble. Betsey was a member of Daughters of American Revolution (DAR), the May”ower Society, the Huguenot Society, Descendants of Founders of Ancient Windsor, and Charlotte County Genealogical Society. Betsey was preceded in death by her husband of 39 years, David John Lambert, Jr. She is survived by Dianne (Bill) Strickler, Donna Lambert, Debra Beatty and David John Lambert III, as well as 5 grandchildren and 14 great-grandchildren. A Celebration of Life gathering will be held at 11 a.m. on Sunday, Sept. 30 at Kays-Ponger & Uselton Funeral Home, 635 E. Marion Ave., Punta Gorda, FL 33950 Condolences can be made to the family at www.kays-ponger.com OBITUARIES 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 941-206-1028. COMMUNITY NEWS BRIEFSMaracaibo Kidspace Park Playground closed for demolition and replacementMaracaibo Kidspace Park at 1505 Maracaibo St. in Port Charlotte will be closed Oct. 1-Nov. 30 for a playground demolition and replacement. The adjacent Maracaibo ball“elds and restrooms will remain open. For information, contact Michelle Long at 941-639-5828 or Michelle.Long@ CharlotteCountyFL.gov.Car wash plannedThe Charlotte High School Silver King Band Booster Club is holding a car wash from noon to 4 p.m. on Sept. 29 at the Punta Gorda of“ce of Charlotte State Bank & Trust, 2331 Tamiami Trail. A $5 minimum for each car wash is requested, but donations in any amount are appreciated. For more information, call Amanda Moore at 270-403-4978. All donations are tax deductible.United Way of Charlotte County seeks applications for program grant cycleThe United Way of Charlotte County announces the opening of its 2019-2020 grant cycle which includes funds provided by United Way of Charlotte County (UWCC) and funding administered on behalf of the Charlotte County Board of County Commissioners (BOCC) and the City of Punta Gorda (COPG). Funding will be allocated to non-pro“t partner agencies that administer programs addressing the root causes of poverty within the areas of education, “nancial stability, and health and wellness. In addition, agencies must meet the following quali“cations: Be a local non-pro“t tax-exempt corporation; provide health and human services locally; meet “nancial reporting standards; be controlled by a voting Board of Directors; be able to provide an annual audit prepared by an independent CPA; and have administrative expenses under 25 percent of their total agency budget. To be eligible to apply for UWCC, BOCC, or COPG funding, ALL applicants are required to attend the Mandatory All Agency Grant Workshop. This training and information session will be held from 1 p.m.-3 p.m. on Oct. 23, at the CDBIA Conference Room, 17984 Toledo Blade Blvd., Port Charlotte. The 2019 … 2020 Program Grant Guidelines and Program Grant Application package will be made available on the United Way of Charlotte County website beginning Oct. 16. For more information, contact CarolAnn Popovich at cid@unit edwaycc”.org, or call 941-627-3539.

PAGE 6

Page 6 E/N/C www.yoursun.com The Sun | Friday, September 28, 2018VIEWPOINTPublisher „ Glen Nickerson Executive editor „ Jim Gouvellis Editorial page editor „ Stephen Baumann Commentary Editor „ John Hackworth Email letters to letters@sun-herald.comOUR VIEW LETTERS TO THE EDITOR Vote for the lady in the hatEditor: If you dont know who Joan Fischer is you havent been tuning in at the Charlotte County Commission meetings. Her hat, of sorts, has been a noted identi“er of hers as she campaigns for District 4 seat on the Commission. Ms. Fischer is a Florida registered nurse with a Bachelor of Science in education and a Master of Business Administration. For the past 22 years Joan has lived in Charlotte County and has worked hands-on with our children and Friends of the Library. Fischer is involved with numerous educational and environmental groups. Joan welcomes the opportunity to share her vision for the future of our community. Joan cares about Charlotte County and would like to be the peoples voice, which is why she will not accept outside corporate contributions. Joan will be the only woman on the board. Please give Joan Fischer (with a C) your vote.Dan Rodriguez Port CharlotteAccusations being decided by mob ruleEditor: What if I accused a loved one of a serious crime. I cant remember speci“cs, the crime happened many years ago, I cant recall all the details. Then the accusation is made public. I dont wait for any information that may disprove the accusation. Mob rule declares the accused guilty. The accuseds reputation is destroyed, the family humiliated and threatened. Just like the Middle Ages in Europe, a person is called a witch, there is no opportunity to prove innocence, the mob convicts and the accused is burned at the stake while the mob cheers. It seems our country is becoming like the middle ages „ ruled by the court of public opinion and mobs. We are losing our identity as a constitutional republic. Unless this madness stops, no one will ever be safe from accusations deemed by the mob to be true and then maybe proved false later. We are devolving into a society that doesnt use rationale and intellect. We scream for a head to roll. We demand vengeance without waiting for evidence to the contrary. This isnt the America I love.Lois Almonte Port CharlotteLocal race car driver doing greatEditor: Just thought this would make for good reading. We have a local young man who used to drive stock cars here at Charlotte Speedway and DeSoto Speedway that has made the big time in Nascar. Ross Chastain in now driving in all three Nascar Cup Series. Monster, X“nity and Camping World Truck Series. He drives mainly in the X“nity Series but has just been hired recently to drive the No. 42 car by Chip Canassi Racing one of the premier contending race teams in Nascar. He is currently running full time and making the Chase in the X“nity Series and has done well for Chip Canassi Racing in the Monster Series. Ross has been in Nascar for a couple of years and his family who has encouraged and supported him, has a large watermelon business here in Florida. Hopefully things are “nally going to break for Ross Chastain. Lets get out and support our local race tracks every Saturday. It makes for a fun night.Stuart Emery North Port Maybe Democrats would embrace meEditor: I have been thinking of running for public of“ce as a Republican. However, once the Democrats discover that I threw my baby bottle out of my crib, they will declare that I am un“t for of“ce. However, if I run as a Democrat, peccadilloes such as Ted Kennedy would be dismissed as simply bad driving and applauded for his swimming prowess, Joe Bidens plagiarism as a childish prank, the Clintons foundation scam as humanitarianism and on and on, I would be accepted with open arms.Al Dipre North PortHow did Gillum get on the ballot?Editor: As we approach what will be my “rst election eligible to vote in my newly adopted state of Florida, I cannot help but wonder how such a radically leftist and socialist candidate as Andrew Gillum even got on the ballot here. Has the Florida Democratic party become as equally co-opted by the left as the national party? Seems so. Gillum supports a whole package of radical socialist programs that will only serve to unwind the economic successes that drew me to Florida in the “rst place. Im from upstate New York, where the leftist nanny state has degenerated into a corrupt, heavy-handed big government that has virtually destroyed local economies and taxed working people nearly to death. I pray the same mistakes arent made here.Alex Gregorewsky Port CharlotteCome celebrate making a dierenceEditor: Oftentimes, individuals who experience a mental or substance use disorder feel isolated and alone. Yet, every year, millions of Americans experience these conditions. Its important that we offer support to individuals facing mental and substance use disorders by creating environments and relationships that promote acceptance. Support from families is essential to recovery, so its important that family members have the tools to start conversations about prevention, treatment, and recovery. At Charlotte Behavioral Health Care (CBHC), we have witnessed the positive reality of recovery. Individuals who embrace recovery achieve improved mental and physical health and form stronger relationships with their neighbors, family members, and peers. CBHC is celebrating Recovery Month by holding a Candlelight Vigil to honor individuals and families who are in long-term recovery. The Vigil will take place at Laishley Park today from 7 … 9 p.m. Your attendance will demonstrate the support of the recovery community, including those who provide prevention, treatment, and recovery support services. I urge all community members to join the celebration and help stem the incidence of mental and substance use disorders. Let people know that free, con“dential help is available 24 hours a day through Charlotte Behaviorals Recovery Center 941-347-6444. Offering support to those experiencing mental and substance use disorders can make a huge difference. Together we can help others realize the promise of recovery and give families the right support to help their loved ones.Kelly Pomerville Punta Gorda Debby Carey will be the “rst opponent Punta Gorda Mayor Rachel Keesling has faced in her eight years on City Council. The District 2 race will pit the veteran Keesling against a “rst-time candidate for public of“ce, albeit one with strong opinions about things the city is doing wrong. Carey and her Air Force husband retired to Punta Gorda almost seven years ago. She said she planned to not get involved after years of doing volunteer work and teaching. But, I lied,Ž she chuckled. Instead, she has been president of the Punta Gorda Isles Civic Association „ a 3,800-member strong group with 44 social clubs „ and on several city boards or committees. She said she decided to run rather than see another City Council member skate through unopposed „ as happens more often than naught in a city that is dominated by political cliques. Carey has a list of things she believes need “xing and the “rst one is the budget. She believes the city has spent too much of its reserves, and not always wisely. The council has not been “scally responsible,Ž she told the Suns editorial board. She is all for change in the citys downtown but she is against 84-foot-tall buildings there. I think there are places in Punta Gorda to put buildings of that height, like on Taylor Road or U.S. 41, but not downtown,Ž she said. I want to protect the Mom and Pop businesses there and I am afraid if we dont support those folks we will lose them. I think the vacant City Marketplace property is a blight on the city. I have not seen any leadership (from the council) to “x that. I would reach out to the community and seek a public/private partnership to do a theater/arts area there. We dont want to lose events like the music festivals that have been so successful.Ž Carey said she has no yearning to be mayor and believes the mayors position should be alternated between council members. She also said she would like to speak with people who have an interest in workforce housing and that the city has not been proactive to lure more apartments to its residential mix. Keesling has lived in Punta Gorda 25 years and, after teaching for a year, was a stayat-home mom and volunteer at Sallie Jones Elementary. She said there are numerous problems that need solved in the city and she wants another term to try to “x them. I enjoy being on the council,Ž she said, adding she was excitedŽ to have an opponent this time around. I am invested in the community and want it to be the best it can be. I have built relationships here (and throughout the state) that can help the city.Ž She said the budget is the greatest challenge but that the city had a surplus this year „ although the reserves are about half what they once were. She pointed to “nding a successor for long-time City Manager Howard Kunik as a big to-do in the next couple of years. She said replacing other veteran city employees who are near retirement will be another challenge. She is onboard with redoing the master plan for the city. She also addressed the City Marketplace issue saying the price tag of $9 million was steep and she also could see a private/ public partnership as a potential solution to developing that property. If it goes away, that type of venue will be dif“cult to replace. Where would we have the Christmas tree lighting?Ž Keesling denied she has ever demanded to continue in her role as mayor but said the consistency with her long run in the ceremonial position has paid dividends. I have done a lot with the Florida League of Cities and am president of that group,Ž she said. I am able to build relationships because (of my title that allows me to meet people throughout the state.Ž A controversy arose when Keesling sought to vote on altering the citys ordinance that covered the height of downtown buildings. She and her husband own a business in the area in question and she had to go to the Ethics Commission to get a ruling „ which came back in her favor, saying she did nothing inappropriate in voting. We think Carey would make a great City Council member. But, Keeslings experience and ability to reach out beyond the citys borders to get things done are good traits. We recommend Rachel Keesling for the Punta Gorda City County District 2 seat.Punta Gorda City Council District 2 HOW TO SUBMIT A LETTER TO THE EDITOR Letters are welcome on virtually any subject, but we do have some rules. Please keep them to less than 250 words. Letters will be edited to length as well as for grammar and spelling. All letters must be signed with full name „ not initials. An address and telephone number must be in cluded. The phone number and address are not for publication, but must be provided. Due to the number of letters received, we are able to run only one lette r per person per month. The Letters to the Editor section is designed as a public forum for community discourse, and the opinions and statements made i n letters are solely those of the individual writers. The newspaper takes no responsibility for the content of these letters. Please send or bring 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 questio ns or information, call 941-681-3003.

PAGE 7

The Sun | Friday, September 28, 2018 www.yoursun.com E/N/C Page 7VIEWPOINTWhen John Keats said that autumn is the season of mists and mellow fruitfulness,Ž he did not anticipate this American autumn. It resembles the gorier Shakespearean plays in which swords are brandished, people are poisoned and stabbed, almost everyone behaves badly and those who do not are thinking: Things cannot continue like this. Actually, they probably will because this is the “rst law of contemporary politics: There is no such thing as rock bottom. On Monday, some hysterics in hot pursuit of the often heralded but never reached constitutional crisis,Ž galloped off on the basis of rumors about speculations concerning hypotheses, all because Deputy Attorney General Rod Rosenstein went to the White House, perhaps „ there was a frisson of anticipation „ to be “red. He was not. On Thursday, however, Rosenstein was expected to speak with the president, presumably because of last weeks report that in May 2017, Rosenstein spoke, in the presence of other senior Justice Department of“cials, about possibly wearing a wire to surreptitiously record the president, presumably to facilitate invoking the 25th Amendment to remove him. Well. It is fanciful to believe that senior Justice of“cials „ all veteran lawyers, none political naifs „ seriously contemplated resorting to the amendment in order to overturn a presidential election because the winner is, as he already had made abundantly clear to voters, dreadful. The amendment requires the vice president and a majority of the presidents Cabinet to notify Congress that they consider the president unable to discharge the powers and duties of his of“ce.Ž Were the turmoil in the Justice Department, which is headed by the precariously placed Attorney General Jeff Sessions, exacerbated by the “ring of Rosenstein, this would provide yet another occasion, this one fewer than 41 days before 435 House and 35 Senate elections, for congressional Republicans to remind voters of the purity of their fealty to the president. It is darkly amusing that in this instance they are Trotskyites. In 1924, Trotsky groveled at the Communist Party conference in an attempt to crawl back into the good graces of Lenins widow, Stalin and others not famous for forgiving deviations from party positions. Trotsky said: Comrades, none of us wishes to be nor can be right against our party. In the last analysis, the party is always right.Ž In todays hyperventilating Washington, sifting evidence and weighing probabilities are considered damning evidence that the sifters and weighers are guilty of allowing reasoning to temper their ideological re”exes and inhibit their tribal loyalties. Which brings us to Thursdays main event, the Senate committee hearing where two Democratic truth-seekers have already demonstrated a Trumpian zest for paltering with the truth. New Jerseys Cory Booker pretended to be courting martyrdom by making public some documents that were already in the public domain. And Californias Kamala Harris issued a video of a portion of Kavanaughs testimony that was doctored to imply that he opposes birth control.Ž The Washington Posts Fact Checker gave Harris the maximum four PinocchiosŽ for snipping words from Kavanaughs testimony to make him seem to be issuing what Harris called a dog whistleŽ for opponents of contraception. If Trump had not demonstrated otherwise in 2016, we might hope that such dishonesties would already have reduced by two the number of viable 2020 presidential aspirants. Eighty days having passed since Kavanaughs nomination was announced, this is a suitable time to put in perspective the charge that his con“rmation is being rushed. Here are the number of days between the announcement of the nomination and the con“rmation of some important justices: Hugo Black, 5; Felix Frankfurter, 12; William Douglas, 15; Harlan Fisk Stone, 15; Robert Jackson, 25; Byron White, 8; Warren Burger, 17; John Paul Stevens, 19. But the fact that senators and others holding constitutional of“ces are behaving in ways unworthy of their of“ces does not constitute a constitutional crisis.Ž That carelessly bandied phrase properly denotes an occasion when the institutions and procedures created by the document rati“ed in 1788 cannot cope with powerful political and social forces. In 230 years, we have had only one such crisis: the Civil War. Watergate was a vindication of, not a crisis of, the Constitution. Mysti“ed Americans watching Washingtons current spasms surely know that their supposedly representative government does not now represent the nations much lower emotional metabolism. Most Americans resemble the character in the movie About Last Night,Ž based on a David Mamet play, who when asked if he had noticed that Western civilization is collapsing, replied, I live in a pretty good neighborhood.Ž George Wills email address is georgewill@ washpost.com.In todays politics, theres no such thing as rock bottom Promise made, promise kept. The world is laughing at us,Ž Donald Trump often said during the campaign. The claim was not obviously true then, but Trump has made it so. The world is now laughing at us „ specifically, at our president. In less than two years, my administration has accomplished more than almost any administration in the history of our country,Ž Trump boasted, in typical fashion, to world leaders at the U.N. General Assembly on Tuesday. So true,Ž he added, as if addressing a campaign rally. The world leaders chuckled at the braggart before them. Didnt expect that reaction,Ž Trump acknowledged, but thats OK.Ž In fairness to those who chortled, Trumps speech was funny, in a way: a kind of rhetorical blitzkrieg. Trump spoke as though he had accepted a dare to see how much of the world he could offend in the span of a 35-minute address. It felt as though Triumph the Insult Comic Dog had been unleashed in the General Assembly. Not only did Trump criticize the usual suspects „ Syria, Venezuela, Cuba and particularly Iran „ but he also attacked China, the 15-nation Organization of Petroleum Exporting Countries, the 164-nation World Trade Organization, the U.N. Human Rights Council, Germany, the International Criminal Court, socialist countries (what did the Scandinavians ever do to him?), and the United Nations two-month-old Global Compact on Migration. He threatened recipients of U.S. foreign aid „ almost all of South America, Africa, Eastern Europe and South Asia „ and reiterated his vow to cut payments for peacekeeping. By the end of the barrage, he had taunted nations that are home to perhaps 90 percent of the worlds population. Billions of people dissed in half an hour? Even for Trump thats huge. The United States will not be taken advantage of any longer,Ž proclaimed the leader of the richest nation on Earth. America will never apologize for protecting its citizens,Ž he said of his protectionist trade policies. Each time he used the word global,Ž it was as an epithet, disparaging the very principle on which the world body was founded amid the ashes of World War II. America rejects global governance, control and domination,Ž he said, and we will never surrender Americas sovereignty to an unelected, unaccountable, global bureaucracy,Ž and we reject the ideology of globalism, and we embrace the doctrine of patriotism.Ž He stuck to his teleprompter, squinting and using a sing-song delivery to read the words adviser Stephen Miller had written for him, adding occasional banal grace notes: Far greater!Ž Just cant do it!Ž Not good!Ž The foreign leaders in the room shook their heads, shrugged, smiled and whispered to each other. They applauded other leaders when introduced and during their addresses; Trump didnt get any (except at the moment when they were laughing at him) until the polite ovation when he finished. But this address was for domestic consumption, a campaign speech against the world to appeal to his nationalist base. Trump already alienated the world; Tuesday alone brought reports that Europe was devising ways around U.S. sanctions on Iran, Chinese state media was whipping up popular sentiment to fight the trade war Trump started, and the administration was about to miss the deadline for a trade agreement with Canada and Mexico. Trumps speech did to the world what he does to domestic opponents: name-calling and humiliation. OPEC: We defend many of these nations for nothing, and then they take advantage of us.Ž Trade: We will no longer tolerate such abuse.Ž Mexico: Weve started the construction of a major border wall.Ž (Congress just sent him a spending bill without funds for the wall.) The Human Rights Council: a grave embarrassment.Ž Germany: will become totally dependent on Russian energy.Ž Socialism: All nations of the world should resist socialism and the misery that it brings to everyone.Ž While trashing these and other institutions, Trump hailed the courageŽ of North Korean dictator Kim Jong Un and praised the nationalist governments of Poland and Israel, both of which have made recent moves to restrict democracy. He offered no criticism, and barely a mention, of Russia. Trump, rejecting the U.N. plan to address the migrant crisis, instead suggested that other nations embrace a familiar-sounding theme. Make Their Countries Great Again,Ž he proposed. MTCGA! An American president, devoting half an hour before the world body to insulting friend and foe alike and trashing all efforts at international cooperation? Sad. The same American president then suggesting that the solution to the worlds problems is for other nations to adopt his campaign slogan? Now thats funny. Follow Dana Milbank on Twitter, @Milbank.President Trump is the laughingstock of the world George WILLWashington Post Dana MILBANKWashington Post SAVE $$$$$$Shop theClassifieds adno=3615515FARMWORKERS NEEDEDFarmer needs 48 temporary workers to cultivate and harvest citrus, 11-14-18 to 05-31-19. The employer is Sunny South Packing Company and $11.29 per hour is guaranteed, however, during the harvest and pre-harvest, workers may be paid various piece rates depending upon crop activity and variety, but will be guaranteed $11.29 per hour. Job location is in DeSoto and Hardee Counties. Employer will guarantee the opportunity for work for the hourly equivalent of 3/4th of the hours of the work period. The employer will provide the work tools, supplies and equipment at no cost to the worker. Housing will be provided for individual workers outside normal commuting distance. For workers residing beyond normal commuting distances, reasonable transportation and subsistence expenses to the worksite will be provided or paid by the employer after completion of 50% of the work period. Apply for this job at the CareerSource Heartland of“ ce located at 2160 NE Roan Ave., Arcadia, FL 34266 … (886) 993-1008 ext. 231 using job listing number FL10791146. adno=3611927-1 Where Shopping Makes Cents charlottecountychamber.org adno=3611928-1 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 Jeremy Martin D.M.D.Please call for an appointment.575-2626 100 Madrid Boulevard, Suite 414 Bank of America Parking Lotwww.SmilesofPuntaGorda.com€CROWNS €IMPLANTS €COSMETIC DENTISTRY € RESTORATIVE DENTISTRY €ROOT CANALS € DIGITAL X-RAYSNOW AVAILABLENEW PATIENTS ARE WELCOME. Interest Free Financing with Approved Credit Now o ering digital scan impressions adno=3610858-1 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 28, 2018 Los Angeles Times Daily Crossword Puzzle Edited by Rich Norris and Joyce Lewis ACROSS 1 Dishonor 6 Stored in a cask, say 11 Stick in the water 14 __ panel 15 Violet in a bed 16 Itsy-bitsy 17 Bronzed My Little Pony figurines? 20 Sport with electric weapons 21 Auto pioneer 22 Nota __ 23 Golden Age TV star 25 Test subject with whiskers 27 Hawkers of thin cookies? 31 Give an address 32 Wobbly table stabilizer 33 Home run path 36 Seasoned seafarer 39 Renaissance immortal known as the “Father of the Scientific Method” 41 It might go for a buck 42 “__ arigato”: Japanese “thanks a lot” 44 Without a break 45 Balls for cats? 48 Celebrity socialite 51 Openly display 52 Noble gas 53 In the thick of 54 Took off 58 GNC offering, and a chemical hint to three long puzzle answers 62 Letters on a returned check 63 What drama queens do 64 Hall partner 65 Composer’s choice 66 2018 awards event hosted by Danica Patrick 67 Sneak preview, say DOWN 1 Tennis great with three Grand Slam titles 2 Jazz Age toon 3 Wound application 4 They’re low-risk 5 “... __ the set of sun”: “Macbeth” 6 Landmark Manhattan theater 7 Marvin __ 8 Holiday and Days 9 Surveillance org. 10 Floor hockey venue 11 Titlist? 12 Blue Cross rival 13 Trip odometer control 18 Colgate feature 19 Wanes 24 It may be loaded with books 25 Luke’s sister 26 Laundry unit 27 Misnomer for a modern golf driver 28 Name on the “Alice’s Restaurant” album 29 Gradually get tired 30 Paris Agreement subj. 33 Baldwin brother 34 Artist Magritte 35 Some UPS deliveries 37 Put one’s feet up 38 “More than I wanted to know” 40 Cochlear transplant site 43 Bad way to run 45 Sawyer’s pal 46 Kicks out47 Surfer’s greeting 48 Confident way to solve crosswords 49 Compact 50 Mickey’s pal 53 For one 55 Aware of 56 Apple stalk 57 ExxonMobil trading name 59 Date 60 Brief interjections 61 Challenge for a stylist 2018 Tribune Content Agency, LLCBy Mark MacLachlan9/28/18Thursday’s Puzzle Solved9/28/18 Look for a third crossword in The News Wire section. FROM PAGE ONEfamily and friends...its just as cute as can be,Ž said Airport Authority commissioner Pam Seay. That kind of generosity is unexpected from a major company.Ž Allegiant announced in May it hit the 80 million passenger mark, with almost half of all their passengers ”ying into or out of Florida. Allegiant is acknowledging that if it werent for the passengers coming in and out of this area, they wouldnt be where they are right now,Ž Seay said. Since 2009, more than 5.5 million people have traveled through Punta Gorda Airport through Allegiant. Cindy Breen and her husband, Barry Breen, were ”ying to Cincinnati for her sons wedding. (He) gave us 38 days to tell us he was getting married,Ž Barry Breen said. Now the couple estimated they saved $300. I guess well just pass those savings along,Ž said Cindy Breen. For us to be able to share this with Allegiant and share this with all of the passengers, it feels great,Ž Seay said. Mark and Lesly Litteral, and Leslys mother Karen Rogers, drove from Naples to take this ”ight to a wedding as well. After checking bags that morning, Mark Litteral estimated the family saved $600. Its absolutely a shock,Ž Lesly Litteral said. I havent ”own another airline in forever,Ž citing the convenience and pricing as her reasons for using the airline. Were going to Las Vegas,Ž Lesly Litteral laughed. Were on a lucky streak.Ž This shows Allegiants commitment to its business growth in Florida „ which has fueled our tourism economy and increased affordable travel opportunities,Ž said PGD CEO James Parish in a press release. With the average one-way trip for Allegiant ”ights out of Punta Gorda costing $72, ”ight 1305 passengers saved an estimated total of $10,512. This estimate does not include the savings on checked bags, nor the return trip. PGD passengers werent the only ones who got free ”ights. The same freebie was given to a ”ight in each Allegiant airport in Florida. This includes DestinFort Walton Beach, Fort Lauderdale, Jacksonville, Orlando-Sanford, SarasotaBradenton and Tampa-St. Pete.Email: lhardaway@sun-herald.comCELEBRATINGFROM PAGE 1 SUN PHOTO BY LIZ HARDAWAYA sign announcing to passengers that Allegiant was giving away ight refunds to celebrate 40 million passengers who have own through Florida. SUN PHOTO BY LIZ HARDAWAYBarry (left) and Cindy Breen (right) celebrate their free ight while waiting to board the ight to Cincinnati. SUN PHOTO BY LIZ HARDAWAY(From left to right) Lesly and Mark Litteral and Leslys mother, Karen Rogers, think they should try their luck next in Las Vegas. Authorities said Griggs had last been checked on by jail staff about 15 minutes before he was found. According to CCSO records, Griggs is the sixth inmate to die at the jail since 2013, and the third suicide. The jail currently has 715 inmates, according to CCSO spokesperson Katie Heck. A deputy was dispatched Saturday after being told Griggs had an active warrant for his arrest. Griggs was found hiding in the closet of an unoccupied home, the af“davit of probable cause states. The deputy found a baggy of methamphetamine in Griggs possession and a glass pipe with methamphetamine residue in the closet. Griggs was booked at the jail on charges of violation on probation, possession of a controlled substance without a prescription, possession or use of drug paraphernalia and seven counts of off-bond, forfeiture, revocation. Once in custody, of“cials realized that the warrant had already been served, but had not been removed from the database. He was held on $4,000 bond for the drug charge and other outstanding warrants, according to the arrest report. The State Attorneys Of“ce will conduct a review of the completed case report.Email: lhardaway@sun-herald.comSUICIDEFROM PAGE 1 PHOTO FROM CCSOCharlotte County Jail entry sign. COMMUNITY NEWS BRIEFSToga Party plannedThe Lemon Bay Community Academic Partners are planning a Toga Party. The 2nd Annual event is set for 7 p.m. to 11 p.m. Sept. 29 at the Englewood Elks Lodge. Tickets are $40 and available at Lemon Bay High School for adults over 21. Tickets include dancing, an hors doeuvre bar, music, cash bar and a commemorative 2018 Toga Party photo. There will be auctions, raf”es, games and prizes for winners of Best God/Goddess costume and Best Animal House movie character look-alike. The Community Academic Partners support Lemon Bay High School in maintaining the highest graduation rate in the area by helping to provide funding for tutoring, Saturday CRAM sessions, advanced placement labs, software for student enrichment and student academic planners. Tickets are available from the Lemon Bay Community Academics Partners with the drawing to be held Nov. 2 at the Senior Night Football Game at Lemon Bay High School. For tickets, donations or sponsorship, email lemonbaycap@gmail. com or contact Lisa Wilson at 941-586-9114, Amber Craft 941-270-1595, Cindy Weinfeld 727-460-8548 or Bobbi Fogo 941-4689430. LikeŽ Lemon Bay Community Academic Partners on Facebook.Need a costume?Lemon Bay Playhouse will have a costume inventory sale from 8 a.m. to 2 p.m. Saturday at the playhouse, 96 W. Dearborn St., Englewood. There are no set prices, but donations will be accepted. As the 2018-19 season approaches, the Lemon Bay Playhouse is reducing its inventory of costumes. There are lots of handmade costume items that were created and used for the Childrens Theater Summer Camp over the last few years. There will also be some costumes for adults that were used in productions at the Playhouse. There will be special hats, props and unique items to choose from.

PAGE 9

The Sun | Friday, September 28, 2018 www.yoursun.com E/N/C Page 9 LOCAL/REGIONAL NEWS MATTRESSES adno=3611951-1

PAGE 10

Page 10 E/N/C www.yoursun.com The Sun | Friday, September 28, 2018 LOCAL/REGIONAL NEWSBy LAUREN COFFEY STAFF WRITERNORTH PORT „ With four candidates in the running, some of them could be seen as more alike than different: they all have lived in North Port for several years, volunteered with community organizations and see the same issues that need to be “xed. The North Port City Commission candidates attempted to break out from the pack at the “rst commission forum on Wednesday night. The candidates gathered with a packed room of people at the VFW Post 8203 to answer questions from the North Port Area Chamber of Commerce. Executive Director Bill Gunnin asked a series of questions conducted by the chamber, ranging from business-related items to the future of North Port. All four commission candidates stated they chose to run out of a mix of wanting to help North Port residents and frustration at the current process in place. Im seeing things happening right now and feel like we dont have a plan for the future,Ž District 5 candidate Peter Bartolotta said. It seems like our city is being planned for the outside. If you ask for a plan, you really dont get it.Ž All four candidates agreed on a variety of topics: the Uni“ed Land Development code needs to be updated and clari“ed, bringing infrastructure which will help businesses in North Port, River Road and Price Boulevard need attention and funding to expand, ensuring city funds are used wisely in the budget and getting Warm Mineral Springs developed while remaining protected. One area the candidates did differ on was whether they agreed with the arrival of the aquatic center near the North Port High School. Bartolotta and District 4 candidate Kevin Rouse said in its current form, they would not have supported it as commissioners. District 4 candidate Pete Emrich was more forgiving on the project, stating it will be a good amenity for the city. I may not support all the aspects of it but we de“nitely needed a pool,Ž he said. Its a leisurely place to hang out, I think its good for citizens to have a place to hang out for the day. And I think its located near a great place by the school so you do have a place kids can go to after school and be safe.Ž And District 5 candidate and current Commissioner Jill Luke stated while she voted against the project, she is now trying to make it work. Do I support it? Yes, because Im part of the city and this is what was voted in,Ž Luke said, I will do my best to support it and create enough revenue so it can be like other types of parks. Most parks are negative $200,000 to $250,000. This was negative $600,000.Ž Luke and Rouse both stated they wished the pool were brought to a referendum for the voters to vote on. For $10 million, I wouldve put a little more patience in it, had it get a few options and wouldve put it out to public for referendum vote,Ž Rouse said. Yes I know that costs $50-60,000 but we spend 10 times that much on studies and most of those studies from experts in their “eld arent being followed. I believe we should have a referendum on any major project.Ž When it came to business, all candidates wanted to bring more entities in since that could ultimately help diversify the tax base. But all candidates had different visions of more business in North Port: Luke would like more along U.S. 41 to grab those traveling on the highway, Emrich would like more local places, Rouse wants to follow up with businesses that have left over the years to see potential problems. Bartolotta is in favor of businesses as well, but “rst wants a plan set in place for the future of North Port to see where businesses “t in. Voters will have their chance to cast their ballots for the commission candidates on Nov. 6. Early voting will take place the week beforehand, from Oct. 29 to Nov. 3.Email: lcoey@sun-herald.comCommission candidates take on forum The North Port commission candidates shared their views at a candidate forum Wednesday SUN PHOTO BY LAUREN COFFEY(From left) Jill Luke, Peter Bartolotta, Kevin Rouse and Pete Emrich address a crowd at the VFW Post 8203 on Wednesday night. T hey had gathered for a candidate forum for those running for Districts 4 and 5 for the North Port City Commission. COMMUNITY NEWS BRIEFSJob fairThe North Port Area Chamber of Commerce is hosting its Job & Career Fair from 9 a.m.-noon today at George Mullen Activity Center, 1602 Kramer Way, North Port. More than 40 businesses will be on hand for networking, discussion of resumes and opportunities for partand full-time positions. For more information, call 941-564-3040.Appreciation dinnerThe North Port Women of the Moose hosts its annual First Responders Appreciation Dinner starting at 5 p.m. Saturday, Sept. 29. Meals will also be supplied for police and “re personnel working along with stuffed animals to help children in crisis incidents. Ham dinner for “rst responders last until 7 p.m. The Moose Lodge is at 14256 Tamiami Trail, North Port.Wing FestSons of AMVETS Post 2000 holds Wing Fest from 2-8 p.m. Saturday, Sept. 29. It includes 10 ”avors of wings with choices of “ve for $5.50 or 10 for $9. Fries are available for another $2. Carry outs will be available. Music begins at 7:30 p.m. The post is at 401 Ortiz Blvd., Warm Mineral Springs. For more information, call 941-429-1999.Moose golfThe North Port Moose Lodge hosts its annual golf tournament at Heron Creek Golf & Country Club starting at 8:30 a.m. Saturday, Oct. 6. Registration is $60 and includes golf, cart, prizes and a post-tournament luncheon. Proceeds help Boys & Girls Club, Special Olympics, Back Pack Angels, scholarships and other causes. For more information, call Mike Lambert at 508-331-1043 or George Nubile at 941-240-2428.Commanders dinnerAMVETS hosts its Commanders Dinner from 4:30-7 p.m. Sept. 29 with stuffed burger and sides. Music begins at 7:30 p.m. Red shirts from the post are the preferred wear. The post is at 401 Ortiz Blvd., Warm Mineral Springs. For more information, call 941-429-1999.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 bartolottafornorthport. com/event.Golf tournamentAMVETS Post 312 hosts a fundraising golf tournament Saturday, Dec. 8 at Pine Moor golf course. Entry fee is $60 per golfer with the scramble starting at 8 a.m. A small breakfast and pork loin dinner are included in the event. A variety of prizes will be awarded. Money raised helps the Veterans Relief Fund. Registration forms are available at the post. For more information, call 941-429-5403. The post is at 7050 Chancellor Blvd. North Port.Pinochle 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.Quarter auctionThe North Port Coalition for Homeless/Needy Children/Back Pack Angels hosts a quarter auction at 6:30 p.m. Tuesday, Oct. 2, at the Morgan Family Community Center, 6207 W. Price Blvd., North Port. Paddles cost one for $3 or three for $7. Also at the auction, a raf”e for two round trip Jet Blue ”ights and Vera Bradley products worth $1,200 will be set with raf”e tickets costing $25 and only 200 printed. For more information, call 941-876-8360 or 813-758-2805.Casino tripKnights of Columbus Council 7997 hosts a bus trip to Immokalee Casino boarding at 8 a.m. Monday, Oct. 8, at North Port WalMart for a cost of $25. To sign up, call Michael at 941-400-7416. adno=3613071-1 19887 Veterans Blvd Port CharlotteBetween Cochran & Atwater941-623-6192 K ustomized urbing & Discount Rocks 3 GAL PLANTS $6.99 HIRE THE PROS! We Install, We Deliver and Pickup Available FREEESTIMATESWe sell & Install: € Curbing € Decorative Stone € Plants € Full Landscaping € Pavers (Bastedo Construction CRC1328854) € Professional Landscape Renovations No Subcontractors All Work Done in HouseVisit our Outdoor Showroom and Nurseryadno=3614365-1

PAGE 11

The Sun | Friday, September 28, 2018 www.yoursun.com E/N/C Page 11 LOCAL/REGIONAL NEWS 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=3615320-1

PAGE 12

Page 12 E/N/C www.yoursun.com The Sun | Friday, September 28, 2018LOCAL/REGIONAL NEWSBy STEVE REILLYSTAFF WRITERENGLEWOOD „ Charlotte County repaving its section of Pine Street. The half-mile, “ve-lane corridor extends from the Sarasota-Charlotte county line south to the South McCall (State Road 776) intersection. To minimize impacts on motorists, Public Works of“cials scheduled repaving from 7 p.m. until 7 a.m. The project is expected to be “nished Oct. 5. The roadway is being milled and resurfaced with an estimated cost of $287,000. Traf“c signs and ”aggers direct traf“c along the corridor. Motorists can expect minor detours, slowed traf“c or temporary delays during the road work. For more information, call Public Works project manager James E. Layport Jr. at 941-575-3672 or email James.Layport@ CharlotteCountyFL.gov. South of the S.R. 776 intersection, Pine Street becomes Placida Road, Charlotte County Road 775. No project has been scheduled, but Public Works staff is evaluating a future resurfacing project from the state road south to Rotonda Boulevard West. The remaining twoplus miles of Pine Street north of the SarasotaCharlotte county line wont be repaved for a while. Pine Street was last repaved from East Dearborn Street/South River Road in 2001. The portion north of the East Dearborn Street intersection to Pine Forest Boulevard and an Englewood Sports Complex entrance was last paved in 2008. Neither section of Pine Street appears in Sarasota Countys “ve-year resurfacing program. Winchester Boulevard A year ago, Charlotte County resurfaced its 4,010-foot portion of the Winchester Boulevard North corridor from the county line south to State Road 776. The Winchester North corridor was “rst open to traf“c in 2002. Sarasota County, however, didnt and still hasnt repaved its 3.5-mile corridor from the county line north to South River Road „ even after an engineering report determined the roadway was in fair condition but seeing deterioration of its road base in areas. Motorists traveling Sarasotas portion of the Winchester corridor ride over potholes that are constantly being patched. The earliest Sarasota plans for the repaving the Winchester corridor is in 2020. Sarasota County dedicates $10 million in gas taxes to its repaving program annually. The county expects those funds will pay for the repaving of 20 to 50 lane miles „ depending upon the conditions of the roadways.Email: reilly@sun-herald.comCharlotte readies for Pine Street paving SUN PHOTOS BY STEVE REILLY Equipment ready and staged to begin the repaving of the half-mile, ve-lane corridor extending from the Sarasota-Charlotte county line south to the South McCall (State Road 776) intersection. To minimize impacts on motorists, Charlotte County Public Works scheduled repaving from 7 p.m. until 7 a.m. The project is expected last until Oct. 5. Motorists are forewarned that Charlotte County is repaving its half-mile, ve-lane Pine Street corridor extending from the Sarasota-Charlotte county line south to the South McCall (State Road 776) intersection. Public Works scheduled repaving from 7 p.m. until 7 a.m. The project is expected last until Oct. 5. adno=3614313-1 adno=3612629-1 To view todays legal notices and more visit, www.oridapublicnotices.com 3000 NOTICES 3112 FICTITIOUS NAME 09 / 28 / 20 1 8 ADVERTISE! N ot i ce U n d er Fictitious Name Law Pursuant to Section 865.09, Florida Statutes NOTICE IS HEREBY GIVEN that the undersigned, desiring to engage in business under the fict itious name of 2 Cute Beauty Supply located at 9999 Spring Gulch Ln. in the County of Charlotte in the City of Punta Gorda, Florida 33950 intends to register the said name with the Division of Corporations of the Florida Department of State, Tallahassee, Florida. Dated at Port Charlotte Florida this 26th day of September 2018 Publish 09/28/18 110833 3616093 3124 NOTICE OF HEARING N O TI C E O F PUBLI C HEARING CITY OF PUNTA GORDA, FLORIDA Y OU ARE HEREBY notified that the Punta Gorda Isles Canal Advisory Committee will hold a Public Hearing on October 15, 2018 at 1:30 p.m., or as soon thereafter as may be heard, to consider the following request: CCSP-06-18 … Petition for Special Permit under the provisions of Section 6-6(j) of the Punta Gorda Code to install a portion of a boat lift, three (3) boat lift pilings and a portion of a two (2) foot wide aluminum walkway outside the 45 degree angle which is prohibited by Section 6-6(c)4 Punta Gorda Code at Lot 24, Block 169, Section 14, aka 1575 San Marino Ct., Punta Gorda, Florida 33950. OWNER/PETITIONER: Mischelle Howard Charlotte County Parcel ID: 412213156001 Said hearing will be held in City Council Chambers at 326 West Marion Avenue, Punta Gorda, FL 33950. Any persons desiring to be heard on this matter may appear at the above time and place. If an appeal is to be made of any decision made at this meeting, a verbatim record of the proceeding may be required. A copy of this notice and the associated public hearing documents are available for inspection at the Office of the City Clerk located at the above address or by calling (941)5753369. In accordance with the Americans with Disabilities Act and Florida Statute 286.26, the location of this public hearing is accessible to persons with disabilities. If you are a person with a disability who needs any accommodation in order to participate in this proceeding, you are entitled, at no cost to you, to the provision of certain assistance. Interpreters for the hearing impaired [TTY (941)575-5013] or non-English speaking citizens and any other special accommodations can be requested by contacting the Human Resources Manager/Non-discrimination Coordinator whose address is 326 West Marion Avenue, Punta Gorda, FL 33950, whose telephone number is (941)5753308 and whose email address is humres@pgorda.us, at least two (2) calendars days prior to the meeting. KAREN SMITH, CMC CITY CLERK CITY OF PUNTA GORD A Publish: September 28, 2018 102469 3614604 3126 NOTICE OF MEETING JOSHUA WATER CONTROL DISTRICT (JWCD) MEETING DATES FOR 2018/2019 The scheduled meeting dates for JWCD for fiscal year 2018/2019 will be held at 9:00 a.m. on October 9, 2018, January 8, 2019, April 9, 2019, July 9, 2019 and August 13, 2019. 3126 NOTICE OF MEETING All meet i ngs w ill b e h e ld i n t h e Joshua Water Control Districts office located at 12008 NE Highway 70, Arcadia, FL 34266. Board of Supervisors 863-494-5737 Publish: 09/28/18 101313 3610609 3130 NOTICE OF SALE N O TI C E I S HEREBY G IVEN that A NN STREET STORAGE at 209 E. Ann St. Punta Gorda, FL 33950, will sell or otherwise dis pose of, the contents of the fol lowing unit(s) to satisfy delinquet amounts due and enforce a lien imposed under the FLORIDA SELF STORAGE ACT (section 83.801-83.809) Sale will be conducted at the above address on Friday, October 19, 2018 at 9AM. All property for cash only in as isŽ condition and removed from the facility at the time of the sale. The following unit(s), containing personal property such as items used in and around the home, garage, and/or workplace, and other misc. items, may not be available at the time of the sale: Eugene Woodward OC2 clothing, misc boxes; Victoria Myers C16 desk, clothing misc. boxes/totes. We reserve the right to reject any and all bids and to cancel sale in the event of settlement with the obligated party(ies). Publish: 09/28/18, 10/05/18 129334 3616035 N O TI C E O F S ALE NOTICE IS HEREBY GIVEN that CHARLOTTE COUNTY SELF STORAGE located at 4201 W hidden Blvd., Port Charlotte, FL 33980, will sell or otherwise dispose of the contents of the following units to satisfy delinquent amounts due and enforce a lien imposed under the FLORIDA SELF STORAGE FACILITY ACT (Section 83.80183.809). Sale will be conducted at the above address on October 17, 2018 at 10:30AM A ll property sold is CASH ONLY, in as isŽ condition and must be removed at the time of the sale. W e reserve the right to reject any and all bids and to cancel the sale in the event of settle ment with obligated party(ies). UNIT NUMBERNAME CONTENTS D271 Christopher Clem HOUSEHOLD ITEMS B127Kaitlin Kelly HOUSEHOLD ITEMS Publish: 09/28/18, 10/05/18 121140 3613728 N O TI C E O F PUBLI C S ALE: STEVE'S TOWING gives Notice of Foreclosure of Lien and intent to sell these vehicles on 10/10/2018, 09:00 am at 23423 Janice Ave Lot D Port Charlotte, FL 33980, pursuant to subsection 713.78 of the Florida Statutes. STEVE'S TOW ING reserves the right to accept or reject any and/or all bids. WP0CA2969RS840213 1994 PORSCHE Publish: 09/28/2018 274754 3614083 T urnyou r trashinto cash! Advertise youryard sa l e! AdvertiseToday!

PAGE 13

OUR TOWN: FAITH & FAMILY INSIDE: CLASSIFIEDSFriday, September 28, 2018Sitting in the waiting room is not one of my favorite activities. I get impatient. I am a doer, not a sitter. I look at time in the waiting room as wasted. There are only so many magazines you can look at and only so many pictures you can view. Most people just scroll through their phones as they wait for their name to be called. There are times that our Lord makes an appointment for us to spend time in His waiting room. The Bible tells us: Rest in the LORD, and wait patiently for Him. (Ps. 37:7). It also challenges with these words in Isa. 40:31: But those who wait on the LORD Shall renew their strength; they shall mount up with wings like eagles, they shall run and not be weary, they shall walk and not faint.Ž Waiting on the Lord does not mean inactivity. Max Lucado says, waiting is a sustained effort to stay focused on God through prayer and belief.Ž God gives us some great examples of people who waited on the Lord. Joseph waited on the Lord when he was Potiphars slave and also when he was in prison in Egypt. Finally after an unbelievable delay, the butler remembered his friend in prison. Daniel prayed for 21 days for the oppression of his people. He fasted, he labored in prayer, he persisted, pleaded and agonized and then God came through with an answer. The Israelites were threatened by a murderous Egyptian army behind them and the immovable Red Sea in front of them. God told them to stand still, to wait. God came through for them and parted the waters. I have a hard time waiting. I want my Keurig coffee to hurry up, my elevator to quicken its ascent, and my order at the restaurant to arrive pronto. But I have learned that God is not in a hurry when working out His plans for my life. You may be waiting on God to heal you, to direct you, or to answer your prayer. Be patient, the sign above Gods waiting room reads: Be still, and know that I am GodƒŽ (Ps. 46:10). The Rev. Jim Stultz is pastor of Peace River Baptist Church in Punta Gorda. Email him at jimstultz@yahoo.com.Gods waiting room teaches patience Jim STULTZColumnist NAME: The Rev. Robert Schoolcraft CHURCH: Friendship United Methodist Church LOCATION: 12275 Paramount Drive, Punta Gorda SERVICE TIMES: 10 a.m. SundaysQ How did you get your start as a reverend?AAfter serving in Vietnam I drove a truck for many years and was an evangelist on the road. It was the truckstop ministries. Sometimes I would sit in for various pastors. The Lord called me at 46 years of age it is a forever journey. It was an epiphany ... I was in the my truck in Iowa and went to sleep in the cab. I had awoken to a powerful storm. I heard a voice I want you now over and over again. I went back home and told my pastor that I believed the Lord was calling me. I only had By KAYLA GLEASONSTAFF WRITERPastor Brian Zdrojowy swore hed never move back to Florida but an impossible-to-ignore calling led him and his wife Jacqueline to found one of North Ports larger churches. Awaken Church, a non-denominational, contemporary place of worship has only been a part of the community for “ve years but has already amassed a signi“cant following, seeing upwards of 550 guests on any given Sunday. I grew up in Florida on the east coast and I said I would never come back. I promised my wife we would never move to Florida,Ž Zdrojowy said. We were youth pastors, associate pastors at a church in Maryland and started feeling a yearning in our hearts to start a new church.Ž After attending countless church-planting training classes and seminars, Zdrojowy landed on the Association of Related Churchs large-scale model. It takes about 100 people to start a sustainable church, to be able to pay bills, rent buildings, things like that. Churches that start as home Bible studies take a lot longer to get to that point,Ž he said. We moved here knowing no one in the city, so it was just a matter of meeting people, advertising the church. When we launched in January 2013, we had 256 members.Ž A typical Sunday service at Awaken consists of not only a sermon but a well-received praise band and singers, as well. The churchs contemporary style also helps to draw in many of North Ports younger families, a demographic you often see less of in older, more traditional style churches. We have a lot of kids. Probably about a third of our congregation is young kids,Ž Zdrojowy said. To cater to this, Awaken has developed a thriving, volunteer-led youth program. Birth through middle schoolaged classes are held every Sunday during service to better reach the children and deliver meaningful messages. Joint middle and high school classes and small high-schooler-only classes are held on Wednesday and Monday nights, respectively. A big part of our vision at Awaken is to be hands-on in the community,Ž according to their website, www. myawaken.church. And like their childrens groups, many of the outreach programs the church participates in are also geared towards their younger population. We have a kids club at Pine Park. Well feed the families hot dogs, chips and set up games for them to play, then we have a short 10 to 15-minute Bible lesson. From a calling to a followingAwaken Church boasts family-friendly atmosphere Pastor Brian Zdrojowy Awakens oce has a relaxed, almost coee-shop atmosphere. SUN PHOTOS BY KAYLA GLEASONAwaken Church has a modern feel, great for young families. MORE INFORMATIONAwaken Church Meets at the Heron Creek Middle School cafe-torium 6501 W Price Blvd, North Port, FL 34291 (941) 200-5400 www.myawaken.church Facebook: Awaken Church Sunday service: 9:30 a.m. and 11:00 a.m. Pastor Brian ZdrojowyAWAKEN | 2Meet the Preacher: The Rev. Bob Schoolcraft of Friendship United Methodist Church PHOTOS BY DEBRA GOUVELLISThe Rev. Bob and his right-hand women at the Friendship United Methodist Church: Gail Ethridge, parish chairperson; Marie Lennox, president of United Methodist Woman; and Ellen Even, adminstrative assistant. The Rev. Bob Schoolcraft of Friendship United Methodist Church wears a smile often as he speaks about his church. Sunday at 10 a.m. is when you can hear his message. For more information, visit the churchs website at www.”umc.org.PREACHER | 2

PAGE 14

Page 2 E/N/C www.yoursun.com The Sun | Friday, September 28, 2018 OUR TOWN „ FAITH & FAMILYBy ELAINE ALLEN-EMRICHENGLEWOOD COMMUNITY NEWS EDITORENGLEWOOD „ A brief conversation at a store with a local teacher haunted Bobbi Sue Burton. The teacher was shopping for supplies for her classroom. What Burton didnt understand is why would a teacher need more supplies a little over a month after school started? After all, schools ask for parents to furnish multiple notebooks, boxes of tissues, glue sticks, pencils and other items the “rst week of school. Why would teachers have to buy the supplies out of their own paychecks? I began talking to other teachers and I learned so much about why teachers have to buy supplies four to six weeks after school begins,Ž said Burton, owner of Project Phoenix ReSale store, 2960 S McCall Road, Englewood. Say Johnny forgets his backpack in his moms car. Now he doesnt have a pencil to take his test. Then he also doesnt have the rest of the supplies he needs for the day. That doesnt excuse him from taking the test. The teacher has to supply the pencil. Say Johnny is having a reaction to red tide or has a cold, the teacher will put a tissue box on his desk and tell him to cover his mouth when he coughs, by the end of the week, the box is empty,Ž Burton said. Sometimes a child runs out of supplies and forgets to tell his parents he needs more. The parent isnt aware, but again, its up to the teacher to make sure the student can do their work that day or week before the parent is told the need.Ž Burton said even if the teacher wanted to send a note home to parents about the need for more supplies, some schools limit or dont allow teachers to make photo copies. I was shocked to learn that some teachers have to handwrite the same note to each parent or go to Of“ce Depot and make her own copies,Ž Burton said. Most of us know that teachers dont make a huge amount of money. They do it because of their love for children. The schools dont provide classroom supplies. Most of it is on the teachers when they learn the markers dried up or the crayons are all broken or gone.Ž Burton said she came up with a solution. She would clean out the baby area of her resale store and create an area for teachers to shopŽ for free for school supplies or school projects. On Monday, Burton called several organizations who help with pregnant moms and newborns to give away the diapers and other items she has stored in the shop. This area is perfect because its air conditioned and has shelves,Ž she said. Its like a store inside my store where a teacher can go and pick out supplies they need without mixing with regular customers. Theres no shame is making sure our Englewood teachers have what they need to educate children without worrying about how much of their paycheck they have to sacri“ce.Ž Burton is accepting school supplies for all ages including the items people dont generally remember teachers need. Kids are germy,Ž Burton said. Teachers need hand sanitizer, Lysol wipes to disinfect the classroom regularly. They need plastic Ziploc bags, construction paper, scissors, dry erasers. I had a retired educator come in and donate educational items used to decorate a classroom. These are the kinds of things people could look for at garage sales if they want to donate.Ž She is taking donations now. I dont mind if someone spends $1 at Dollar Tree and buys glue sticks. Every single supply will help.Ž Burton estimates it will take one month to “ll the shelves before all Englewood teachers are invited to shopŽ at the store. Standard supplies being collected include paper of all kinds, index cards, erasers, pens, pencil boxes, markers, crayons, calculators, or gift cards to a local of“ce supply store. My goal is to set up an account at a of“ce supply store for teachers who have to make photo copies,Ž Burton said. The community could donate to the fund so teachers could get them done without having to pay for them every time.Ž Donation boxes are at: € Manatee Beans and Brews, 4680 Placida Road, Suite I. € Stephens the Florist, 3455 S Access Road. € Keller Williams Realty, 1160 S McCall Road. For more information, call 941-681-2707.Email: eallen@sun-herald.comSchool supplies needed for local teachers PHOTO BY ELAINE ALLEN-EMRICHBobbi Sue Burton holds recently donated school supplies at Project Phoenix. She plans to convert the baby room at the resale store into a room where Englewood teachers can get free supplies to out“t their classrooms instead of having to buy them. MORE INFORMATIONHalloween Party Supplies Sought Project Phoenix is looking for Halloween costumes for a free childrens party at 5:30 p.m., Oct. 20 at the resale store located at 2960 S. McCall Road, Englewood. Children can pick out costumes, trick-or-treat at the store parking lot, eat treats and have their faces painted. Volunteers are needed to decorate. Donations of small toys, treat bags and prizes are all needed now. Items can be dropped off at Project Phoenix from 10 a.m. to 4 p.m. Monday through Friday.We also partner with the city of North Port for their annual Halloween event. Weve provided the bounce house now for “ve years and we also have volunteers for whatever they might need,Ž Zdrojowy said. One of our biggest things is Day for Hope which promotes backto-school readiness. This year, we had 125 kids who received new backpacks and gift cards to go buy their own clothes and shoes. We had doctors and dentists wellness checks, haircuts, and we fed them while they were there and sent them home with a bunch of food and resources. Its about $150 worth of stuff per child.Ž And with a small, tight-knit staff of only “ve, Awaken relies on their volunteers to help keep everything running smoothly. Our youth programs, our ministries are all led by volunteers. We couldnt do it without them,Ž Zdrojowy said. Though starting Awaken meant breaking an old, half-joking promise to never return to the states seemingly year-round heat and constantly wild Florida manŽ headlines, now Zdrojowy wouldnt have it any other way. We came down to Sarasota on vacation and, after spending a week here, I just fell in love with the area again. We just felt like this was the place to be,Ž he said. Its been an amazing journey.ŽEmail: kgleason@sun-herald.comAWAKENFROM PAGE 1 2018 Christmas Assistance ProgramIf you are looking for Christmas assistance, The Salvation Army located 2120 Loveland Blvd., Port Charlotte will be having registration from 9 a.m. to 1 p.m. on Oct. 1 through Oct. 4, and again the following week Monday, Oct. 8 through Oct. 11 from 9.a.m-1 p.m. For more information call 941-629-3170. The following items must be brought to the registration: current proof of income, current proof of all expenses, current proof of address, personal documents such as birth certi“cates for all children ages infant through 10 years old, and picture ID for the adults. Please do not bring any children, no nursery available. For more information, contact Colette Koltay at 941-629-3170 Ext. 406 or email at Colette.Koltay@ uss.salvationarmy.org.Women With A Mission yard saleWomen With A Mission will be holding its annual yard sale from 8 a.m. to 1 p.m. on Sept. 28 and Sept. 29, at 18240 Worlbrette Circle, Port Charlotte. This will be a mega sale so dont miss it. There will be refurbished jewelry, designer clothing and shoes for the ladies as well as books galore, plants, unique household items, seasonal decorations, toys and some great furniture. All items will be priced to sell. Follow the signs at Edgewater and Collingswood.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) and the 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 icecream 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 informat ion 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 941-4745588. 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 941-639-0001 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 through short, topical teaching segments and engaging, powerful dramas based on the best-selling book Lies Women Believe and the Truth that Sets them Free.Ž This free, streaming simulcast, will be held on Sept. 27-29 at First Baptist Church, 18375 Cochran Blvd., Port Charlotte, and is open to all women in the community. For more information, call 941286-3541 or visit www. truewoman.com.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.Ž Participants will meet at the church from 10 a.m. to noon on Wednesdays beginning Oct. 3. Each participant will be provided a Grief Share workbook at a cost of $15. There are no other costs. Each session involves a video and group discussion. The group leaders are experienced in leading Grief Share programs. For more information, contact Jon Shattuck at 941-661-5370 or Nancy Kustron at 941-575-6383. To register contact Jon or Nancy or call the church of“ce at 639-0001 during normal business hours, 9 a.m. to 3 p.m., Monday through Thursday and 9 a.m. to noon, on Friday or by email to of“ce@ bspcon line.org.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.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 RELIGIOUS BRIEFS a year left to collect my full pension but I really felt God was calling me at that moment and I listened.ŽQ What makes your church or congregation unique?AOur church is a church of many denominations. We have Catholics, Baptists, and Presbyterians to name just a few. We also have people from all over the country coming here. I have a history of church growth and we make people feel welcome. The moment you come to Friendship we accept all. We try and keep the main thing the main thing.ŽQWhat is the most challenging thing about what you do?APreparing for Sundays sermon when you have so many other things to attend to can be a challenge as well as coming up with new and interesting things that are refreshing.Ž Nominate your religious leader for Meet the Preacher! Email contact information to Debra Gouvellis at dgouvellis@gmail.com.PREACHERFROM PAGE 1 RELIGION | 3

PAGE 15

The Sun | Friday, September 28, 2018 www.yoursun.com E/N/C Page 3OUR TOWN „ FAITH & FAMILY By DICK WOODCROFTKNIGHTS OF COLUMBUSProviding school supplies for the needier children at Englewood Elementary school has been an ongoing project for the Knights of Columbus Council 7672, St. Francis of Assisi Church. On Sept. 14, the Knights donated more than $300 worth of supplies to the school to help satisfy this need. This is just one of the many local charities to benefit from the proceeds of monthly pancake breakfasts, spaghetti dinners, and many other fundraiser events held through out the year. St. Francis of Assisi Parish Center is located at 5465 Placida Road, Grove City. St.Francis of Assisi Parish Center, 5465 Placida Road, Gr ove City.St. Francis Knights boost Englewood Elementary School PHOTO PROVIDEDThe Knights of Columbus deliver. Pictured are, from left, Sir Knight Bob Ryan, Grand Knight Don Kasson, Englewood Elementary Sc hool Principal Mark Grossenbacher, Past Grand Knight Joe Pizzuto, and Mary Pizzuto, Trustee of the KC Ladies Auxiliary.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.Blessing of the Animals in Memorial GardenBlessing of the Animals at 4 p.m. on Oct. 7, in the Memorial Garden of Wintergarden Presbyterian Church, 18305 Wintergarden Ave., Port Charlotte. Bring your pets and enjoy their company in the garden. A time together inspired by St. Francis.Free community mealWintergarden Presbyterian Church, 18305 Wintergarden Ave., Port Charlotte will offer a free community meal at 5 p.m. on Oct. 8. All are welcome to a homecooked meal. Join for food, fellowship and fun.Craft sale at Greek CafeHoly Trinity Greek Orthodox Church, 24411 Rampart Blvd., Port Charlotte, will host its 4th annual craft sale from 9 a.m. to 3 p.m. on Oct. 13 in the Greek Cafe. Local and visiting crafters and artists. Free parking and free admission. For more information, call 941-629-3888.Bible prophesy series offeredPunta Gorda Seventhday Adventist Church, 1655 Taylor Road, Punta Gorda, will host Christ for the CrisisŽ a series on Bible prophesy from Oct. 13 through Nov. 3 from 7 p.m.-8:30 p.m. every Sunday, Tuesday, Wednesday and 11 a.m. on Saturdays. The presenter will be Robert Ferguson, an experienced Bible teacher. He will addressing the question, How do the Bibles pr ophetic messages relate to our lives today?Ž For more information, call 239-878-6750.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. 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@sun-herald. com; or write (to her attention) c/o the Charlotte Sun, 23170 Harborview Road, Charlotte Harbor, FL 33980. TYPE or PRINT submissions, each of which MUST include the churchs NAME, ADDRESS, PHONE and the name of a contact person. Dont forget the TIME, DATE and LOCATION of the event. Email is the preferred method for communicating this information. Email photos, in .jpg format, as “le attachments. Submissions will be edited for length. Information must be received NO LATER than NOON TUESDAY for inclusion in the upcoming Fridays column; announcements will run on a space-available basis. If you would like to purchase an ad to guarantee a spot in the paper for your event, call 941-206-1000 and ask for Display Advertising.RELIGIONFROM PAGE 2 OFFERINGS IN VENICE AND SURROUNDING AREAS THE EXTRAORDINARY PremierSothebysRealty.comSothebys International Realty and the Sothebys International Realty logo are registered service marks used with permission. Each oce is independently owned and operated. Equal Housing Opportunity. Property information herein is derived from various sources including, but not limited to, county records and multiple listing services, and may include approximations. All information is deemed accurate. VENICE | 941.488.2600 215 West Venice Avenue | Venice, Florida 34285 VENICE | 941.412.3323 400 Barcelona Avenue | Venice, Florida 34285 PremierSothebysRealty.comALSO SERVING THE PUNTA GORDA AREA CALL US FOR YOUR INTRODUCTIONTO THE EXTRAORDINARY 72 Grande Fairway $869,900 Bob Linthicum 941.228.9206 BOCA ROYALE1509 Raphis Royale Boulevard $779,900 Bob Linthicum & Ben Jones 941.228.9206 BOCA ROYALE718 Golden Beach Boulevard #4 $725,000 Colleen Hutchinson 941.468.6501 OCEAN SANDS303 Stone Briar Creek Drive $635,000 Melissa Caldwell 941.266.8829 THE VENICE GOLF & COUNTRY CLUB18 Saint Croix Way $569,900 Bob Linthicum 941.228.9206 BOCA ROYALE1900 Benjamin Franklin Drive #201BER$549,900 Victoria Stultz & Angie Walters 941.404.0087 LIDO HARBOUR216 Park Trace Boulevard $525,000 Debbie & Ron DoorenBos 941.525.6399 PARK TRACE ESTATES105 Savona Way $499,000 Julie Russell 415.299.2452 VENETIAN GOLF & RIVER CLUB 1490 Alamander Avenue $499,900 Debbie & Ron DoorenBos 941.525.6399 ENGLEWOOD1452 Seafarer Drive $469,900 Sharon Lewis 941.966.5400 SOUTHBAY YACHT & RACQUET CLUB420 Armada Road South $469,900 Victoria Stultz 941.387.5676 VENICE GULF VIEW26 Golf View Drive $469,900 Bob Linthicum 941.228.9206 BOCA ROYALE13659 Brilliante Drive $469,900 Paul Heim & Becky Heim 941.882.2723 GRAN PARADISO1034 Beckley Circle $469,000 Beth Sargent & Richard Bradway 941.716.1277 CHESTNUT CREEK13180 Fernando Street $449,900 Cindy Marovich 941.408.6041 ISLANDWALK594 Aston Woods Court $449,000 Beth Sargent & Richard Bradway 941.716.1277 PARK ESTATES236 Park Boulevard South $445,000 Victoria Stultz 941.387.5676 VENICE ISLAND21841 Edgewater Drive $424,935 Debbie & Ron DoorenBos 941.525.6399 PORT CHARLOTTE11521 Callaway Court $424,000 Courtney Green 941.809.8432 GRAND PALM510 Alligator Drive $394,900 Debbie & Ron DoorenBos 941.525.6399 SOUTH VENICE857 White Cap Circle #20 $374,900 Andrea Blackwell & Lori Turkovics 941.786.8023 POINTE WHITE CAP20732 Capello Drive $364,500 Dan Olson & Maryanne Kurtz 941.441.6624 VENETIAN FALLS830 Guild Drive $359,000 Megan George 941.726.1998 COUNTRY CLUB ESTATES20655 Capello Drive $339,900 Chris & Betsie Shiparski 941.375.1148 VENETIAN FALLS OPEN SUNDAY 1 4 P.M. OPEN SUNDAY 1 4 P.M. OPEN SUNDAY 1 4 P.M. OPEN SUNDAY 1 4 P.M. OPEN SUNDAY 1 4 P.M. OPEN SUNDAY 1 4 P.M. OPEN SATURDAY 1 4 P.M. OPEN SATURDAY 1 4 P.M. OPEN SATURDAY 1 4 P.M. OPEN SATURDAY & SUNDAY 1 4 P.M. OPEN SUNDAY 1 4 P.M.adno=3614680-1

PAGE 16

Page 4 E/N/C www.yoursun.com The Sun | Friday, September 28, 2018OUR TOWN „ FAITH & FAMILYBy DONNA JABLONSKICIVIL AIR PATROLAt the September promotion night for the Charlotte County Composite Squadron of the Civil Air Patrol, Alexandrea Mulvaney received the Wright Brothers Award and was promoted to Cadet Staff Sergeant. This award, which is earned after completing Phase I, The Learning Phase,Ž consists of the “rst three achievements of the cadet program. The cadet must pass a challenging examination testing leadership knowledge and pro“ciency in drill and ceremonies. Taking part in the pinning ceremony was First Lt. Ron Bower, who is Deputy Commander for Cadets, and Alexandreas grandfather. CAP is the Congressional Gold Medal winning Auxiliary of the U.S. Air Force, celebrating its 77th year of serving America. Tax deductible donations may be sent to Charlotte Squadron, 28000 A-21 Airport Road, Punta Gorda, FL 33982-2452. For more about the Charlotte Squadron and Civil Air Patrol, visit www. facebook.com/cap”051 or Gocivilairpatrol.com or call 609-744-4664.Proud grandparent participates in cadet promotion PHOTO PROVIDED Cadet Capt. Samuel Greisiger, Cadet Sta Sgt. Alexandrea Mulvaney and Maj. Gerald Lewis, Squadron Commander. After two Charlotte County Sheriffs Of“ce deputies discovered a woman suffering from terminal cancer had no food in her home, they went shopping. DFC Hauschild and Deputy Geary answered a call today to check on a woman with terminal cancer,Ž stated a Facebook post by the sheriffs of“ce Wednesday. After seeing she did not have any food, the deputies went over to Winn-Dixie to stock her shelves. We hope this inspires others to also spread some good in our community,Ž the post read.Deputies shop for woman battling terminal cancer PHOTO FROM CCSO By ELAINE ALLEN-EMRICHENGLEWOOD COMMUNITY NEWS EDITORENGLEWOOD „ Dr. Joseph Pepe showed proof that abused childrens brains develop differently than those who werent exposed to neglect or abuse. During the Englewood Community Coalition Inc. Healthy, Safe, Drug Free annual meeting celebration Thursday at the Englewood Elks Lodge, Pepe presented numerous “ndings from studies and research about childhood trauma that leads to adult issues. Pepe is the administrator at the Charlotte County Health Department, and is currently overseeing the Hendry and Glades county health departments. He recently explained to Charlotte County commissioners that for every $1 spent at the health department, about $50 is the return on investment. He said only 10 percent is spent on the administration. Pepe said an alarming statistic is that by 2025 about 25 percent of the gross national product will be spent on healthcare. He said $123 billion is being spent on helping those who were maltreated early in life and suffer from a multitude of health issues, mental health or substance abuse or other risky behaviors. He said studies show different forms of violence, neglect, youth violence, partner violence, sexual violence and elder abuse are interconnected and often share the same root causes. We must “nd the under-lapping cause of violence and those other things so we can help better protect people against violence,Ž Pepe said of a 2016 Centers for Disease Control study. He showed a PET scan of two childrens brains. One was of a Romanian orphan institutionalized shortly after birth. It showed the effect of extreme deprivation in infancy. The temporal lobes „ which regulate emotions and receive input from the senses „ are nearly dormant. The impact is that these children suffer emotional and cognitive problems that follow them throughout their lives. In contrast, the other scan showed a healthy brain with regions of highly functional activity. Pepe said studies show those who experienced multiple childhood traumas, chronic poverty, and violence are more susceptible to disease, abuse, addiction, post traumatic stress disorder, sexually transmitted diseases, violence, sleep problems, smoking and suicide. Pepe showed a scienti“c study of brain patterns of those with the inability to cope with psychological stress. The study found not dealing with stress can lead to medical issues including neurological, dental, rheumatology, mental health, behavioral, orthopedics, respiratory/ pulmonary, allergies, opthalmology, endocrine, denito-urological, Ob-Gyn, infectious disease and gastrointestinal. In another study, he found people who live in different ZIP codes may not live as long as others. He said in Glades County there are no supermarkets, pharmacies, a hospital or access to public transportation. Yet in Hendry County theres a 25-bed hospital, supermarkets and a pharmacy. He said those with limited access to health care and healthy food sources are more apt to suffer mental health, nutrition and other issues. When I came to Charlotte County, I saw there were a couple of hospitals, plenty of access to health care and grocery stores,Ž he said. Yet, I saw some people were having problems.Ž Pepe said once he began studying early childhood trauma he was better able to understand some of the root causes occurring in communities. He shared a story of how several students in another school district were going to be suspended for bad behavior. Not wanting to give up on the students, the principal hired a mental health professional to work with the students and found they didnt eat regularly, lived in violent homes with drug addicted parents and had dif“culty adapting to normal situations in school. Instead of giving the students out of school suspension, the district allowed the school to become an oasis where they thrived away from the toxic environment at home. A caseworker assisted the students with housing and other resources. Pepe said the health department is currently asking the community to identify problems, reassess local needs, prioritize them based on feedback and develop a strategic plan. Groups like this make me really excited because our capability of developing a mentorship program and bringing it into the community to help our kids, including the faith-based community can really make a difference,Ž he said. So while we have access to healthcare and we can improve our immunization strategies, what we really need to look at is how the community can rally together through inter agencies as well as private citizens through volunteerism and helping each other.ŽEmail: eallen@sun-herald.com: Childhood traumas can lead to lifetime issues SUN PHOTO BY ELAINE ALLEN-EMRICHDr. Joseph Pepe, interim director of the Charlotte County Health Department, speaks about childhood trauma Thursday at the Englewood Elks Lodge. 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=3615321-1

PAGE 17

The Sun | Friday, September 28, 2018 www.yoursun.com E/N/C Page 5OUR TOWN „ FAITH & FAMILY Youth Ranch recognizes Lemon Bay Sunrise RotaryPHOTO PROVIDED Charlotte County Sheri Bill Prummell, right, and Florida Sheris Youth Ranch ocer Mike Kiel, left, recognized the Lemon Bay Sunrise Rotary with a Lifetime Honorary Member award at Thursdays Rotary meeting. Rotary President Bill Stiver, center, accepted the award on behalf of the club. For more about the Youth Ranch, visit www. youthranches.org. For more about the Rotary Club, visit www.lemonbaysunriserotary. com. TODAYYoga for Every Body, Join us for stretching, balance and breathing! M-W-F 9-10 a.m. Eng. Sports Complex 941-861-1980 $5 Line 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. Blood drive at bank, Big Red Bus, noon to 5, Englewood Bank & Trust, 1111 South McCall Road. Free movie ticket and a wellness checkup. 624-1923 Dinner & 3 of a Kind, Prime Rib Special & reg menu 5-7:30 p.m. Music: 3 of a Kind 7-10 p.m.. Rotonda Elks, members & guests Dinner & Concert, 6:30 Dinner New Hope Bapt Crch 2100 Englewood Road941-474-76477:30 Billy Cass concert Bring dish to share Public welcome Friday music, American Legion Post 113 Rotonda West Dinner Pork Loin, fish,shrimp.Music 5 p.m. Fire & Ice SATURDAYSaturday Karaoke, American Legion Post 113 Rotonda West Karaoke with Al & Marilyn 6:30 Cornhole 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 SUNDAYSunday Breakfast, American Legion Post 113 Rotonda West Breakfast 8-Noon Bingo 7 p.m. Boasted Chicken, Best broasted chicken w/ fried potato wedges & coleslaw 2-4 p.m.. Eat in club or take home. Rotonda Elks, members & guests Harp Out of the Box!, 2 pm, Tasha harp, Fonda keys, Musical Comedy, Freewill Offering, EUMC, 700 E Dearborn, 474-5588, www. englewoodumc.net 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 CHARLOTTE EVENTS ENGLEWOOD EVENTS NORTH PORT EVENTS TODAYEagles, Eagles 23111 Harborview Road PC 941-629-1645 lunch 11-2 pm dinner 5-8 music by Just Friends 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 Tim & Roseanne @ 25538 ShorePG637-2606, members & guests Punta Gorda Elkettes, Elkettes Thrift Shop Open to the Public from 11:30 a.m. to 2:30 p.m. @ 25538 Shore Drive.,PG,637-2606, ext. 451 Mahjong, Cultural Center 2280 Aaron St. 12:30 p.m.-3:30 p.m., Only .50 cents an hour, Cultural Center MembersPLUS free. 941-625-4175. Free Movie, Free movieWatermelon Man, 1 p.m. 9/28, FGCU Renaissance Academy, 117 Herald Ct, Punta Gorda, No reservations Deep Creek Elks 2763, DC Elks 2763 Open 4 p.m.-Dinner Special, Prime Rib, Fish & more 5-8 p.m. The 2 Gs 6:30-9:30 p.m. Reservations: 941-249-8067 AL103 Riders Dinner, 5:30-7 PM Open to Public SmokeFree Prime Rib, fish & shrimp dinner. Music Mike & CherylŽ 2101 Taylor Road PG 639-6337 Pasta Dinner Karaoke, italian heritage club pasta,meatballs,sal.,des.,bev.,byob $8 118 sullivan st.pg.6 p.m.-9 p.m. dj cora&bull 9412353303 SATURDAYPG farmers market, 8-12 taylor & olympia 941391-4856. Fresh produce, olives, oils & vinegars, bakers, cheese, seafood and music and more. Free Literacy Event, Sat. 9/29, 9-12 noon 18375 Cochran, 33948. Educators, Free breakfast, in-service pts. Literacy2018DKG@ comcast.net Sept 29 Field Trip, Sept 29, 9-11 am. Hathaway Park, Punta Gorda. 941-769-3633 Eagles, Eagles 23111 Harborview Road PC 941-629-1645 dinner 5-8 half way to St Paddys Day Party music by Just Us 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 Sensations @ 25538 ShorePG6372606, members & guests CHS Band car wash, Silver King Booster Club, noon to 4 p.m., Charlotte State Bank & Trust Punta Gorda office, 2331 Tamiami Trail. 639-2511 Deep Creek Elks 2763, DC Elks 2763 Open 4 p.m.-Dinner Special, Prime Rib, Fish & more 5-8 p.m. 3 of A Kind 6:30-9:30 p.m. Reservations: 941-249-8067 Petty Tribute at Ray, Joe Guerzo leads tribute bands to Tom Petty, Buddy Holly, Beatles & Ramones at Celtic Ray, Sat. Sept. 29 at 9 p.m.. FREE! SUNDAYFarmers Market, History Park Farmers Market open every Sunday 9 a.m.-1 p.m., 501 Shreve St., between Virginia Ave. & Henry St. 941-639-1887 TODAYHoly Name Bingo, 5-9 p.m. San Pedro Activity Center Refreshments Non-Smoking Up to $1300.00 in cash Prizes Open to all 429-6602 Basic Exercise, 9-10 a.m., $3/ class. NP Senior Center, 941-426-2204. Join Brenda for fun & good workout. North Port VFW, Members & Guests, Fish Fry/Rib Dinner 5-7, Music by DJ Scotty 6-10, 4860 Trott Cir, NP 426-6865 North Port Moose, Euchre starts October 8 at noon! Friday night fun with Karaoke at 7 with prime rib! 14156 Tamiami Trl NP 9414262126 Pinochle, 12-3 p.m., $2/pp. N P Senior Center, 426-2204. Enjoy the fun with Chris! Allamanda Garden CL, Allamanda Garden Club,UTMC 4285 Wesley,1:00,Luau Party,Captain Jack,Emily 941-423-0743 AMVETS 2000 LAUX, Auxiliary Executive Board Meeting @ 2:30 p.m. Officers be in attendance 401 Ortiz Blvd NP 941-429-1999 Deep Creek Elks 2763, DC Elks 2763 Open 4 p.m.-Dinner Special, Prime Rib, Fish & more 5-8 p.m. The 2 Gs 6:30-9:30 p.m. Reservations: 941-249-8067 AMVETS 2000 Dinner, Stuffed Burger Bar 4:30-7 p.m. Karaoke by Irish @ 7 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 AL 254 Riders Dinner, AL 254 Riders, members & Guests $12 pre purchase tickets, Steak,baked potato,salad & dessert ENT Acoustic music 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, Open 10AM-10PM Pool Table, Bowling, Jukebox...whats your pleasure. 4860 Trott Cir, NP 426-6865 AMVETS 2000 Euchre, Euchre 11:30-3:30 p.m. $10 entre fees music by Gill & Rhonda @ 7:30 p.m. 401 Ortiz Bl vd NP 941-429-1999 Fladd BBQ Bash, End Of Summer BBQ Bash & Fundraiser At Hurricane Charleys In Punta Gorda Entertainment By Collaboration, Torched, Archer & Southern Heat. 50/50s, Live Auction, Silent Auction & Raffles Fundraiser To Benefit The Fladd family 941-639-9695 www. hurricanecharleys.com Authentic Ukrainian Food for Takeout, Every Friday, 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. 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=3615322-1

PAGE 18

Page 6 E/N/C www.yoursun.com The Sun | Friday, September 28, 2018CLASSIFIEDS 1000REAL ESTATEWe Are Pledged To The Letter And Spirit of U.S. Policy For The Achievement Of Equal Housing Opportunity Throughout The Nation. We Encourage And Support An Affirmative Advertising And Marketing Program In Which there Are No Barriers To Obtaining Housing Because of Race, Color, Religion, Sec, Handicap, Familial Status Or National Origin.Ž REAL EST A TE 1010 16501010Open House 1015 Real Estate Auctions 1020Homes/General For Sale 1030Waterfront Homes For Sale 1031 Foreclosures For Sale 1035 Golf Course Community For Sale 1040Condos/Villas For Sal e 1060Townhouses For Sale 1070Duplexes For Sale 1075Tri-Plex For Sale 1080Apartments For Sale 1090Mobile Homes For Sal e 1100Interval Ownership 1100 Out of Area Homes For Sale 1115Trade/Exchange 1120Wanted To Buy RENT 1205 Lease Option 1210 Homes 1240Condos/Villas 1280 Townhouses 1300Duplexes 1320Apartments 1330Hotel/Motel 1340Mobile Homes 1345Misc. Rentals 1350Efficiencies 1360Room ToRent 1370Rentals To Share 1390Vacation/Seasonal 1420Wanted To Rent LOTS 1500Lots & Acreage 1515Waterfront 1520Out Of Area Lots 1530Commercial Lots 1540Trade/Exchange BUSINESS 1600Business For Sale 1610Business Rentals 1615Income Property 1620 Commercial/ Industrial Prop. 1640Warehouse & Storage 1650Farm/Ranches 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 1010 OPEN HOUSE 09/28/18 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 DEEP CREEKOPEN HOUSE SUNDAY 12-3PM 1493 Navigator Road Beautiful NEW Construction Home on Deep Creek golf course. 3 bdrm, 2 bath, 3 car garage, 2,000 sq.ft. All Custom Upgrades. $299,900 941-626-7682 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. 12PM-4PM 342 MONACODR. P.G.I. 3/2.5/2, 3,300 SFWATERFRONTHOME. CUSTOMINFINITYPOOLW/ WATERFALL& CUSTOMINFINITYSTONESPA. LP GASTHROUGHOUT. $684,000. (518)-810-5070OR(863)-529-3736 1010 OPEN HOUSE OPEN SUNDAY 1-4PM 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. FURNITURE INCLUDED. Debra Villari 609-458-4627 Berkshire Hathaway 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. SATURDAY: 470 Strasburg Dr Port Charlotte, FL 33954 1:00PM-3:00PM Light refreshments REDUCED $229,900 MLS # C7402341 WATERFRONT PROPERTY!! 3/2 split floor plan 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 CLASSIFIED ADSSELL 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. 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. 1020 HOUSES FOR SALE 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 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 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 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 F i n d i t i n t h e C l a s s i f i e d s 1030 WATERFRONT HOMES PORT CHARLOTTE 4/4/2 BOATERS DREAM! Well-maintained waterfront pool home. Handicapped friendly. $488,500 Jackie Thornberry Harbor Coast Realty 941-740-4580 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 41 Robina Street Stunning 4/3/2 Waterfront SALTWATER POOL & SPA Home w/ Great Room, Split Bedroom Floor Plan, Gourmet Kitchen w/ Aquarium Window Breakfast Nook. Fabulous Master Bedroom w/ Separate Shower, Dual Sinks and Garden Tub! Upgrades Galore! Situated on a Dead End Street, this Location Offers a Peaceful, Natural Setting w/ Wildlife, Birds & Tranquility of Living on the Water. 1 Year Home Warranty at Closing! $348,900 Sharon Kerr 941-286-7315 Coldwell Banker Sunstar Realty PUNTA GORDA-SAYWOWTOTHIS2 STORY4/5.5/2 ESTATEON30 ACRESINCLUDESFREESTANDING2 STORYGARAGE WITH2 IN-LAWAPTS. & DETACHED1 STORYHOME. PRIVATEBOATRAMP, NATURALSPRING, SECURITYCAMERAS, GATED, GRANITE, 10-20 CEILINGS, TRAVERTINE, MARBLE, ONYX, & SO MUCH MORE!! COMEANDSEETHEPINNACLE OFLUXURYINPARADISE! $3,900,000. STEFANIEPISH, 941-7161334 COLDWELLBANKERSUNSTAR 1040 CONDOS/VILLAS FOR SALE COASTAL CAPE HAZE LUXURY CONDO STUNNING2B/2BA W/PRIVATEGARAGE. TOTALLY REFURBISHED! NEWAPPLIANCES,ALLNEWTROPICAL FURNITURE& ACCESSORIES. TURN-KEYREADY. PRISTINE GATEDRESORT, POOL, SPA,CLUBHOUSE& LOTSMORE. MINUTESTOBEACH& BAY, $174,900. 941-769-0200 To Advertise in The Showcase of Homes Please Call 866-463-1638 or Email; special@sunnewspapers.net 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 ADVERTISE! 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. FREE Lot Rent September & November! Pets OK. $25.00 Background & Credit Check Req. 941-6661757 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 1240 CONDOS/VILLAS FOR RENT PORT CHARLOTTE 2/2 Condo Ground Floor. H20 incl. in Rent 1st, Last, Sec. BG check $900/Mo. 941-456-1232 PORT CHARLOTTE 2/2 No Pets. Avail. Now $850/Mo. Water incl. 1st, Last, Sec. 941-380-9212 PORT CHARLOTTE/LAKE SUZY 13370 SW Pembroke Cir N, 3/2/2. Gorgeous with Granite, SS, Tile, Crown, Income Verification, Credit. No Animals or Smoking. Annual. $1350./Mo 508-974-5084 1340 MOBILE HOMES FOR RENT Singlewide Mobile Home, 2 Bedroom, 1 Bath. Close to I75 & Port Charlotte. CHA. $550. Mo. Dep. Req. 941800-7105 or 941-624-0355 Classified=Sales 1350 EFFICIENCIES FOR RENT HARB O UR HEI G HT S close to river, newly renovated efficiencies w cable & internet, SunnybrookMotel 941-625-6400 1360 ROOMS FOR RENT EL JOBEAN F urn. F ema l e P re f $425./mo H2O & WiFi, cable incd Priv. B&B (941)-662-5207 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 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! DODGE COUNTY, GEORGI A 275.73 ACRES, WOODLANDS, CREEK, CABIN& POND. POWER& DEEPWELL. PAVEDROADFRONTAGE. GREATHUNTING! GREATINVESTMENTPROPERTY! $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 C a s h i n w i t h C l a s s 2005 SERVICES PROFESSIONAL RESUMES SARASOTA/CHARLCO. CALLFORDETAILS 941-214-5257 2020 CLERICAL/OFFICE OFFICE ASSISTANT: JOINOURBUSY, FRIENDLYTEAM; PHONE, QUICKBOOKS, CUSTOMERSERVICE, MULTI-TASKERWITHGOODATTITUDE! EMAILRESUMETO: KPAINE@SUNLETTER.COM

PAGE 19

The Sun | Friday, September 28, 2018 www.yoursun.com E/N/C Page 7CLASSIFIEDS 2030 MEDICAL $2000 Sign on BONUS!! SOLARIS HEALTHCARE is now HiringCNAs: Full Time RN/LPN PRN Floor Nurse Positions AvailableApply: solarishealthcare.vikus.net www.HorizonTechInstitute.ComADVANCE YOUR CAREERŽ Licensed & Accredited School Murdock Town Center on 411032 Tamiami Tr Unit 3YOUcan become a LPN within 11 months. Enrollment ongoing.Start Working In 2-5 wks! Classes Start Each Month Call For Class Dates Nursing Assistant (120hrs) Home Health Aide (75hrs) Phlebotomy Tech (165hrs) EKG Tech (165hrs) Patient Care Tech (600hrs) Job Assist. & Pymt. Plans Call Now to Register! 941-889-7506 PHLEBOTOMY,EKG, Classes Start 10/15LPNwkds 10/15 CNA10/15 Med. Asst. 10/15 2040 RESTAURANT/ HOTEL WANTEDEXPD, TEAM MEMBERSSERVERS AND BARTENDERSFor Busy Waterfront Restaurant Apply in Person: White Elephant Pub 1855 Gulf Blvd. Englewood 2050 SKILLED TRADES FABRICATORS& GRANITE INSTALL HELPERS NEEDED NOW! EXPERIENCEPREFERRED. PC (941) 235-9567 INSTALLER/HELPER NEEDEDfor INSTALLATION/ MANUFACTURING of Hurricane Shutters. FL Drivers lic. required. Exp. helpful but will train the right person. (941)-485-5878 Venice PIPE FOREMEN, PIPE LAYERS, PIPE HELPERS in the Punta Gorda area. Water/Wastewater Plant experience preferred but not required. Email resume to: rstengel@whartonsmith.com or call 813-230-9747 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 SHOP TECHNICIAN for Trailer Store. Mechanical Background in Brakes, Electrical, General Mechanics & Welding a Plus. Apply: Roys Trailer Country 941-575-2214 2070 SALES J MCLAUGHLIN I s L oo ki ng for a RETAIL SALES A SSOC for our Boutique in Boca Grande (Tolls Paid) Exp. with Customer Service a Plus. 941-855-9163 2100 GENERAL ASTON GARDENSISINNEEDOFTHEFOLLOWING: CDL DRIVERS DISHWASHER PT/FT SERVERS PT/FT HOUSEKEEPING CNA PT/FTAPPLY IN PERSON AT:1000 ASTONGARDENSDRIVEVENICE, FL 34292 941-240-1010 2100 GENERAL BOAT YARD HELP NEEDED No Experience Needed. Will Train. Call 941-698-1144 For Details. Findthe newYou intheClassifieds! The Venice Gondolier Sun is now taking applications for carriers in Venice and surrounding areas. Must have dependable vehicle, a valid Florida Drivers License and proof of insurance. Apply in person: 200 E. Venice Ave. Venice, FL 34285 No Phone Calls Please. CARRIERS NEEDED IMMEDIATE OPENINGS! We Have Several Open Positions for Sales Representatives to Promote the Sun Newspapers at Various Locations, Grocery Stores, and Events Throughout the Area. This is an Enjoyable Year-Round Position with the Potential to Earn $100$300+ Per Day on a Part Time Basis! Perfect for College Students, Retirees, and as Supplemental Income. This is an Opportunity to Work in a Positive, Profess ional Work Environment with Flexible Hours. If You Are: 18 or Older, Outgoing, Dependable, and Professional and have Reliable Transportation and a Cell Phone, We Want to Talk to You! Background Checks are Performed. We Offer: Complete and Thorough Training Flexible Work Schedules Weekly Bonuses Unlimited Earning Potential Opportunity for Advancement Into Management! To Make an Appointment for an Interview, Please Call Andy at 941-268-5731 LANDSCAPE SPRAY TECHNICIANexperienced in turf & ornamental applications. Clean FL DL … 2 yr. driving history.TREE TRIMMER/DRIVER EXPERIENCED Tree Trimmer -knowledge operating pole chain saws, genie lift, bucket truck. Valid FL DL desired. …pay up to $16/hr. for proven exp.SHRUB/TRIM CREW/ Driver Drive the crews to each community, and trim, blow, pick up debris. Apply 160 Pond Cypress Rd, Venice or www.artistree.com resume to hr@artistree.com 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 TRANSPORTATION DRIVERSSTARTINGAT13.00 PERHOUR. CNA EXPERIENCEHELPFUL. WILLTRAINTHERIGHTPERSON. FAXRESUMETO941-625-3116 2110 PART TIME/ TEMPORARY "AMBASSADORS" NEEDEDTOSOLICITSUBSCRIPTIONS FORTHEAWARDWINNING LOCALNEWSPAPERS, THESUN, ATSTOREFRONTSINTHEVENICE, NORTHPORTANDENGLEWOODAREAS. CONTACTJIMDEFALLEAT941-786-7676FORMOREINFORMATION. PIANIST to accompany a 60 person choir. Practices from Nov to March. 941-764-7053 3000 NOTICES 3010 ANNOUNCEMENTS FREE MERCHANDISE ADS!! WELCOME TO OUR WEBSITE! To Place a FREE Merchandise Ad Go to: sun-classifieds.com Click on Place Ad. If You`ve Advertised Online with Us Before or Not Just Click Register and Follow the Prompts. FREE Ads are for Merchandise UNDER $500. and the Ad Must be Placed Online by You. One Item Per Ad, the Ad Must be 3 Lines or Less, Price Must Appear in the Ad. Your Ad Will Appear Online for 7 Days and in Print Wednesday ThroughSunday. Some Restrictions Do Apply. LIMIT 5 FREE ADS PER WEEK Need To Place a Classified Ad? Enter Your Classified Ad and Pay With Your Credit Card 24 Hours a Day, 7 Daysa Week. 3020 PERSONALS Mature Attractive Female 941-250-1062 SINGLE FEMALE SEEKS SINGLE MALE 45-70for possible relationship. 941-201-9853 THE GIRL NEXT DOOR941-483-0701 Port Charlotte 3065 BIBLE STUDY & CHURCHES BIBLE STUDY BEGINNING SUNDAY, SEPTEMBER 2ND-SEPTEMBER 30TH @5PM. The End of MeŽ (No Meeting on September 16th) New Hope Baptist Church Fellowship hall. 2100 Englewood Rd. Eng. FL 34223 Public is invited and encouraged to attend. $10/ Workbook fee. www.NewHopeBC4U.org To register or for more information, call the church office at 941-474-7647 or e-mail kay@newhopebc4u.org. CAL VAR Y BIBLE CHURCH 1936 E. Venice Ave. Venice Friday at 9am. Study features video teachings of noted Bible Scholars on various subjects. For more info. Call Rev. Jones at: 941-485-7070 or visit www.CBCVenice.com CERTIFIED CHRISTIAN COUNSELING941-8764416Liberty 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! Lut h eran C h urc h o f t h e 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 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 UNI Q UE & INF O RMATIVE DVD Every Sunday @ 6pm. Disussion After at El Jobean Baptist 941-769-6291 3090 LOST & FOUND LOST HEARING AIDES : at t h e Cuban Restaurant on US 41 in Venice on September 14th Please Call 810-599-7736 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 G ULF CO A S T A C UPUN C TURE 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 C HUR C H 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 4000 FINANCIAL 4080 LOANS / MORTGAGES LOANS$500-$3,000 (941)-423-0142 5000 BUSINESS SERVICES AN OCCUPATIONAL LIC may be required by the Cit y and/or County. Please call th e appropriate occupational licensing bureau to verify. 5006 ALUMINUM ALL AMERICAN RENOVATIONS Lic & Insured Family owned & operated Specializing in rescreening, building and repairing. Screw changeouts, pressure washing & painting pool cages, lanais, front entry ways etc... 941-915-3381 Serving Sarasota County Free Estimates 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 FINDYOUR BESTFRIEND INTHE CLASSIFIEDS! 5020 APPLIANCE SERVICE/REPAIR GARY DRAKE DRYER VENT CLEANING & INSPECTION. 30 yrs. Exp. (941)-889-7596 THE VENT DOCTOR You Won't Drink Dirty Water, Why Breathe Dirty Air? Schedule Your Air Duct Cleaning Now and SAVE 10% Off with this Ad! We also offer Dryer Vent Cleaning 941-268-9525 Competent, Thorough & Reliable. Lic. Fla. Home Inspector. 5050 ADULT CARE HONEST, CARING PERSONALASSISTANT AVAIL. TOCAREFORYOUR LOVEDONE! I WILLCAREFOR YOURSASI DOMYOWN! DR. APTS, LITECLEANINGAND MEALPREP, ERRANDS& MUCH MORE. (941)-979-2887 5051 CHILD CARE ALL C HILD C ARE FACILITIES MUST INCLUDE, WITH ADVERTISEMENT, STATE OR LOCAL AGENCY LICENSE NUMBER. FL O RIDA S TATE LAW requires all child care centers and day care businesses to register with the State of Florida. The Sun Newspapers will not knowingly accept advertising which is in violation of the law 5054 CONTRACTORS 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 JLS ENTERPRISES INCQuality & Dependability Remodeling Painting Additions Drywall Carpentry Repairs Odd Jobs & more. STATE CERTIFIED LIC #CRC033392941-468-9701 TEDDY`S HANDYMAN & REMODELING, INC. No Job Too Big or Too Small! (941)-629-4966 Lic./Ins. Serving NP, Charlotte & PG CRC 1327653 5057 CONCRETE FLORIDA CONCRETE DRIVEWAYSSIDEWALKSADDITIONSRESIDENTIAL& COMMERICALNEWCONSTRUCTION941-628-5965 INS/LICCG034909 PRO PATH CONCRETE Driveways Patios Sidewalks Pads Free Estimates 941-286-6415 Lic #AAA-11-00081 RICH LANDERS STUCCO, INC. Honest, Reliable work! LIC/INS New Const & Remodels. Rusted bands & wire lathe repair. spraycrete & more (941)-497-4553 POOL DECKS, Driveway Designs Garage Floors Patios and more. QUALITY Lic 941-375-1103 Insu 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 ELECTRICAL 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 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 5090 HEATING & AIR HI G HLAND Heating and Air Conditioning Sales & ServiceCall Tom 941-236-6359 FL#CAC1814414 KMF AIR CONDITIONING INC.Sales, Service and Installation FREEservice call with repairs Lic & insured CAC057537 Kevin M Ferero941-875-1956

PAGE 20

Page 8 E/N/C www.yoursun.com The Sun | Friday, September 28, 2018CLASSIFIEDS 5090 HEATING & AIR 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 COMPLETE CLEAN PRESSURE WASHING Excellent Rates20+ YEARS EXPERIENCE941-460-4936Lic/ins www.completecleanpw.com GARAGE FLOORS DONE RIGHT! Epoxy Flakes, Quartz, Silica. In Charlotte County over 30 yrs! 941-628-0251 5100 HOME & COMMERCIAL IMPROVEMENT 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 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 YOUR ARMY LOGISTICS JUNKREMOVAL MOVINGSERVICE FORECLOSURECLEANUPCLEANING HAULING RENTALDUMPSTER941-456-2120 5110 LAWN/GARDEN & TREE AN OCCUPATIONAL LICENSE may be required by the Cit y and/or County. Please call th e appropriate occupational licens ing bureau to verify A JAMI SO N TREE S ERVI C E Complete & Professional 15% Sr Discount! FREEEST. LIC. & INSUREDENGL941-475-6611ORN. PORT941-423-0020 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 Blackfords T O TAL LAWN & LANDSCAPING SVCS Mowing, Mulching, Etc. $75.00 Special Serving Nokomis, Osprey, Laurel, North Port, Venice & Englewood ONLY!! Call Today for a FREE Estimate 941-302-2244 Lic/Ins DP`s ABILITY TREE SERVICE Removals, Stump Grinding, Palm Trimming, Shaping, Oaks Thinned & Raised Up. 19 Yrs. Exp. Free Estimates! 941-889-8147 Lic#00000192 & Insured. GENERAL LAWN & Landscape services. (941)-426-7844 Wright & Son Landscaping Inc 5110 LAWN/GARDEN & TREE FLORIDA TREE INC .Tree Trimming & Removal Stump Grinding Lawn Service Bucket Service 941-613-3613 pcftree.comLic./Ins. J RIZ TREESERVICESComplete Tree & Palm Service. HURRICANE SEASON IS HERE! BE PREPARED!SPECIALIZING IN DANGEROUS TREE REMOVAL.Servicing all Charlotte & Sarasota Counties FREE ESTIMATES 941-306-7532 Lic & Ins MATHEWS TREE SERVICE Specializes in Dangerous Limb & Tree Removals941-303-3252Full Service Tree Care Quality Lawn Care Storm Damage Clean -Up Tree & Limb Removal N O W A C C E P T I N G N E W L A W N A C C O U N T S 9 4 1 4 6 8 4 3 7 2 ISA Certified Arborist John Cannon FL-6444A South Sarasota & Charlotte Co. RAINSCAPE INC,Irrigation, Maintenance, Repair, Installation. Monthly Maintenance starts at $40. FREE ESTIMATES 941-888-2988 SANDEFURS HOME &TREE Maintenance Tree trimming, removal. We do it all!License/Insured941-484-6042 Treemendous Tree, Inc. Certified Arborist Tree Removal Stump Grinding Lic./Insured Shrub & Tree Nursey CALL TODAY! 941-426-8983 www.northporttree.com FL-6444 A Treemendous Tree, Inc. NURSERY PINEAPPLE PLANTS fruiting $30/ea SNOW QUEEN HIBISCUS 7 gal $20.00 NICE MANY OTHER SHRUBS AVAILABLESTOP IN TO SEE US MONDAY SATURDAY 9AM-3PM 6068 RUFF ST. NORTH PORT OR CALL 941-426-8983 FL-6444 A WENDELL ALBRITTON TREE SERVICE VERY AFFORDABLE Will Work with you!! 941-763-5042 Lic & Insured! 5121 MARINE REPAIR C APTAIN R O N S MARINE CONSTRUCTION Seawalls, Docks, Pilings, Boat Lifts. 941-637-1128 Lic# CRC1328423 & Insured. 5130 MOVING/HAULING ALL TYPES OF CLEAN UPS! Same Day Service! 24 Hrs. a Day! 941-764-0982 or 941-883-1231 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 NEEDCASH? HaveAGarage Sale! 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 SELLS ALUMINUM CONSTRUCTION LLCRESCREENS POOLCAGES 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 5185 ROOFING LEONARDSROOFING&INSULATIONINC.FAMILYOWNED&OPERATED SINCE1969Shingle, Tile, Built-Up, SinglePly, Metal, Full Carpentry, Service AvailableSARASOTA COUNTY ONLY!Reagan Leonard 941-488-7478LIC# RC0066574 ROOF LEAK PATROL, INC. RESIDENTIAL/COMMERCIAL Repairs, Reroof, Carpentry, etc... 35 yrs exp. Lic/insured#RCA065387941-474-ROOF (7663) www.RoofLeakPatrol.com 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. 613 5Bikes/Trikes 6138Toys 6140Photography/Video 6145Pool/ Spa & Supplies6160Lawn & Garden6161 Outdoor Living 6165Storage Sheds/ Buildings6170Building Supplies6180Heavy Constr. Equipment 6190Tools/Machinery6220Office/Business Equip & Supplies6225Restaurant Supplies 6250Appliances 6260Misc. Merchandise 6270Wanted to Buy/T rade 6020 AUCTIONS MOVING BLANKETS h ave about 35 moving blankets $50 727-484-0698 REFRI G ERAT O R Frigidaire white side by side with ice maker $250 941-286-5978 6025 ARTS AND CRAFTS DIETZEN NATI O NAL DRAWIN G instruments orig case 1950s antique $25 941-639-1517 SC RAP B OO K ALBUM S I have 10 new albums $5/ea 941-228-1745 NEEDCASH? STAINED GLASS/MOSAIC SUPPLIES zinc, lead, lots of glass, tools, grinder, chop saw, etc. $200 941-662-8016 6030 HOUSEHOLD GOODS BED FULL s i ze b ox spr i ng & mattress w/ adj metal frame $20 941-214-8188 BEDSIDE COMMODE or shower chair with arms like new $20 941-629-6374 BLINDS HUNTER D oug l as o ff white call for sizes $20 941-585-8149 BRASS VASE po li s h e d b rass, legs, 8.25Ždia x 8.25 high. $10 941-575-7793 BREADMAKER A utomat i c CUISINART, 2Lb. Capa Stainless steel, GC $25 941-697-0794 CHINA NORITAKE Whi te b roo k 8 placesettings + serving pieces $75 941-627-6815 COMFORTER SET Q ueen Animal print, quilt, pillows & skir t Clean $25 941-815-1734 COOKBOOKS F rom L uc h ow  s, Longchamps and Leones in NYC. $5/ea 214-616-1976 CURTAIN RODS woo d en w hi te with white curtains $20 941-585-8149 C URTAIN S S HEER white 1 2 L X 8H with rod $20 941-585-8149 DEHUMIDIFIER like new G E electronic $45 941-697-1585 DRUM FOR RAIN BARREL Fiberglass(?). Just add a Fauce t $20, OBO 941-697-0794 ELECTRIC RANGE conv oven Samsung SS 5 burn repl w/ gas $400, OBO 804-399-2303 ELE C TR O UX VA C $60 941-743-0582 FRAMED PAINTING 42X54 Beautiful Mediterranean coas t scene $165 941-639-1517 GOLF PICTURES T wo. 24 x 28 outerframe, 16x20 golfer pic ture. $75 941-828-0469 LADDER 6 Ft. Alum. $25 941-743-0582 LADDER 8 F t. Al um. $50 941-743-0582 LRG FRAMED COLLAGE Abstract modern metallic art piece. $100 941-815-1734 MIRRORS b eve l e d e d ges, 2 pieces each 4Ž wide x 52Ž long, new. $10 941-575-7793 MISC HOME DECOR A ssorte d piecesFun&Funky Lamps,plates etc. $50 941-815-1734 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. PICTURE PALM TREE white frame, 27x30, ex, cond $25 941-235-2203 PULLIN G C ART Wood & S teel. Play cart on 4 wheels w/handle GC $19, OBO 941-697-0794 REFRIGERATOR NEWER Amana Stainless Steel Side b y Side $350 612-990-0314 V A C UUM O reck XL new drive belts, 5 collection bags, good condition. $45 941-575-7793 WO RK O UT BEN C H LA G ear workout bench (not a weigh t bench) $25 941-474-1640 6031 HOLIDAYITEMS AB BUDWEISER S ports L eg ends(Babe Ruth Stein) A Legend is Born $75 941-624-0928 ANHEUSER BUSCH Classic Steins 1990, 91, New in box $75 641-624-0928 A NHEU S ER BU SC H Holida y Steins 1980,81,82,Hard to find,new $250 941-624-0928 6035 FURNITURE BED MATTRESS & BOX $100 941-629-5550 BED KING Pill ow top, E xc /Lik e new cond. incls 2 boxsprings $499 941-764-3404 BEDR OO M S ET Dresser/mir ror/headboard/ night table $100, OBO 508-292-9493 BEDROOM SET KING SIZE 5PC DARK WOOD NO MATTRESS $495 941-323-8238 BED S 3 Twin & 1 Q ueen Matt/Boxspring w/Frames, like new! $100 each 941-625-5069 BRA SS VA S E polished brass, legs, 8.25Ždia x 8.25 high. $10 941-575-7793 CHILDRENS DESK 5 draws with chair $60 941-626-8792 COFFEE & END TABLES Oval glass/iron. Heavy, qualit y made $125 941-815-1734

PAGE 21

The Sun | Friday, September 28, 2018 www.yoursun.com E/N/C Page 9CLASSIFIEDS 6000 MERCHANDISE 6002 LAKE SUZY GARAGE SALES THUR S .S AT. 9 AM-4PM 12617 KINGSWAY CIRCLE Furniture, Newer Wine Rack, TV Stand, Full box spring & mattress, Wicker headboard, Elvis Music Bottles Lots of nice misc. NEEDAJOB? CHECKTHE CLASSIFIEDS! 6003 DEEP CREEK GARAGE SALES S ATS UN. 9 AM3 PM 25362 Norwal Ln Garage / Estate Sale, Voss Knick knacks, Dishes & Much More! 6004 PORT CHARLOTTE GARAGE SALES FRIS AT. 8 2 1 83 7 9 Evenglow Ave. Misc Tools, Suzuki Motorcycle, Patio Furn., A ntique Glassware & MORE! C a s h i n w i t h C l a s s FRI.S AT. 8 2 PM 21284 Washburn Ave. MOVING SALE Tools, Some Collectibles & lots of Misc. 6004 PORT CHARLOTTE GARAGE SALES DONT MISS THIS ONE! WOMENWITHAMISSIONASSOC.AREHAVINGTHEIRSEMI-ANNUAL CHARITYYARDSALESEPT 28TH & 29TH, 8-1PM 18240 WOLBRETTECIRCLE. NEWSEWING& CRAFTMATE-RIAL, COUPONMERCHANDISE, BESTSELLERBOOKS, BOUTIQUECLOTHING, HOLIDAYDECOR, HOUSEHOLD, JEWELRY, PLANTS,ANDAJUSTFORMENSECTION. FOLLOWSIGNSCOLLINGSWOOD& EDGEWATER. NEEDCASH? 6005 PUNTA GORDA AREA GARAGE SALES FRI & S AT 9 : 00 -1: 00 7370 Schefflera Burnt Store Meadows. Moving Sale Household items, garden tools, teak entertainment cen ter, computer desk, TV stand FRI. 8 AM-1PM 24368 Belize Court. YARD SALE Household, Some Furn. A little bit of Everything. SAT 8AM 4PM 2080 Padre Island Dr. Unit 111. Household, Garage, Tools, Furniture. S UN. 8 -5 2 4 300 Airport Rd #76. ESTATE SALE Clothing, Kitchen items, quilting, knitting, crochet supplies, loveseat, trinkets & more. Admittance will be by signup, only 5 parties in home at one time. 6006 NORTH PORT AREA GARAGE SALES FRI 9 -1 & S AT. 8 -1 2 3109 Daphne Rd. Decor, Kids Clothes, Purses, Shoes, Household, Lther Couch & Chair. FRI SAT 8AM 1PM 2930 Lawyer Terr. Hand Tools, Cabinet, Patio, Shade Tent, Lamp, Shop Vac and More! NEEDCASH? HaveAGarage Sale! 6008 ROTONDA AREA GARAGE SALES FRIS AT. 9 AM-5PM 283 Long Meadow Ln. Rotonda. Misc. Housewares, Bedding, DVDs, Blower, 2-24Ž Int. Doors, Etc. 6012 VENICE GARAGE SALES FRI & Sat. 7:30am-4:00pm 132 Castile Street.Moving Sale S AT. 8 AM-N OO N 939 Nogoya West. MOVING SALE 100`s of Quality Items Priced to Sell!! S AT.S UN 9 3 175 Altari Rd. ESTATE SALE!! Furn. Clothes, Jewelry, China, Artis t Paintings & Books & MORE!! 6013NOKOMIS/OSPREY GARAGE SALES S AT. S EPT. 29 th 8 : 00 AM -2:00PM 2212 Lakewood Drive, Nokomis. Multi-family yard sale, Everything must go! 6035 FURNITURE CO FFEE TABLE end table with eagle head legs floral design $95, OBO 386-405-2476 DE S K 7 0  S beauty, wood 8 drawer 1 keyed w/chair & phone $175 941-474-7866 DININ G R OO M oval glass table & 4 uph. chairs on pedestal Neutral $100 941-743-6688 DININ G S ET Brand New! Wood with Leaf and 6 chairs. Cream Colored $95 941-257-5500 DINING SET oa k 53Ž octagon 4 arm chairs very good condition $150 941-323-8238 DRAFTIN G TABLE Restoration Hardware Vintage Excellent condition $200 941-629-2708 DRE SS ER + NI G HT S TAND light wood 70ŽL X 34ŽH X 18ŽDeep $175 941-585-8149 DUNCAN PHYFE so f a goo d condition,wood trim, metal tip legs $125, OBO 386-405-2476 HEAD & FOOT BOARD w hi te metal frame for queen size bed $60 718-986-3608 I BUY FURNITURE Or anything of value! 941-485-4964 MATTRESS & BOX QUEEN $175 ALSO HAVE KING 941-629-5550 MATTRE SS & B O X S PRIN G SEALYORTHOPEDIC, SILVERMEDALPLUSH, QUEEN. $150 973-570-4196 MATTRE SS S ET King. Nice, clean mattress/box spring $200, OBO 508-292-9493 PATI O S ET with table 4 chairs ornate chairs cushions. Exc. Cond. asking $90/obo 941 380-7224 SO FA Excellent, clean, com f y. Tan w/5 pillows. $125 941-815-1734 SO FA NEWMicro f iber C olorCoffee $175 941-629-2708 SO FA olive green & sml palm trees good condition. Looks tropical. $100 941-323-8238 TABLE4 2 Ž with 2 chairs on casters $50 718-986-3608 TABLE M ap l e, roun d no c h a i rs, free $0 941-235-1839 TABLES : STONE T a bl es, & Wood/Glass Tables, $60 each OBO 717-880-2952 TV CO N SO LE f or 4 8 Žtv, dark wood, glass doors, new $75 941-235-2203 TV STAND w i t h b rac k et V ery strong 3 glass shelves holds 70ŽTV $120 718-986-3608 WINE BAR l gt oa k g l ass rac k storage, like new $175, OBO 941-323-8238 6040 TV/STEREO/RADIO C A SS ETTE DE C K Yamaha natural sound double model #K-31 $40 941-214-8188 TV S TAND Blk /glass shelves holds 63Ž tv 58lx20wx171/2h $45 941-460-8457 6060 COMPUTER EQUIPMENT COMPUTER ACCESSORIES floppy discs-printers-ink-speakers-cables $10 941-445-5619 COMPUTER BAG S amson i te rolling leather excellent condition $30 941-228-1745 PRINTER HP Deskjet F 380 all in one print scan copy $15 941-629-6374 S PEAKER S Logitech f or computer exc cond $15 941-629-6374 6065 CLOTHING/JEWELRY ACCESSORIES DAVIDS WEDDING DRESS Lovingly used;sz2 $50 941-575-9800 6070 ANTIQUES COLLECTIBLES 4 STAR FLEET tec h manua l s Price is for all $20 914-423-2585 ALWAYS BUYING ANTIQUES, ART, SILVER NEW ENGLAND ANTIQUES (941) 639-9338 BED TWIN BEAUTY ; nee d s s id e rails $50 941-575-9800 BUYING OLD MONEY SILVERCOINS & PAPER MONEY. 941-626-7785 C ENT S INDIANHEAD $2 781-956-8891 CO IN S Proo f and mint sets $7 781-956-8891 6070 ANTIQUES COLLECTIBLES CO IN 1 8 5 0 lg cent copper braided hair type rare collector $35 941-214-8188 CO LLE C TIBLE S Elvis, Reagan, Bush, 33s, tapes, mags, coins, lots $500 941-474-7866 CO PPER/BRA SS ANTI Q UE vase from United Arab Republic Emerits $25 941-639-1517 C UTLEY VINTA G E 3 piece staghorn handles Birks w/case $50 941-214-8188 FLA G WW 2 C anadian Red Ensign 34Žx16ŽJJ Turner collector $100 941-214-8188 FRANKLIN/DANBURY MODEL cars In original boxes $125, OBO 845-323-6550 IKE D O LLAR S silver proo f $10 781-956-8891 LP S O LDIE S 45s & 33 s,soul rock country etc starting @ $1 941-214-8188 MIRRORS MAN cave b ar room beer & wine starting @ 20 $20 941-214-8188 NE O N S I G N Jose C uervo works fine $75 941-423-2585 NORITAKE DESSERT SETS (5) w/sugar bowl 1962 mint china $25 941-639-1517 O LD NE O N S I G N Budweiser bowtoe style works! $75 941-423-2585 RECORDS ROCKN R o ll R ev i va l oldies set of 3 lps collector $20 941-214-8188 S ILVER CO IN S u.s.silver coins $75 781-956-8891 SILVER DOLLARS 1878 to 1935 $25 781-956-8891 VINTAGE WOODEN B occe Balls Good condition $125, OBO 845-323-6550 6095 MEDICAL 4 WHEEL WALKER w /B as k et Brakes and Seat, NICE $70 941-268-8951 ADULT 3 WHEEL WALKER Lik e new with pouch, folds up $65 941-493-3851 A IR PURIFIER cube shaped cost 595 $100 941-585-8149 BED S IDE P O TTY Like newvery solid-holds 300 lbs $10 941-445-5619 BED S IDE CO MM O DE O R SHOWER CHAIR w Arms LIKE NEW Each $25 941-268-8951 BED S IDE CO MM O DE shower chair with arms like new $20 941-629-6374 KNEE R O VER Brand new Never used $130 941-662-0117 LIFT C HAIR by PRIDE Fabric, Like NEW $295 941-268-8951 M O BILITY C HAIR Merits, CarBody, Red, Joystk, 0 turn $500 941-474-7866 WALKER 4 WHEEL Like new. Orig over $200. $85 941-580-4460 W ALKER 4 WHEEL Top o f the line HUGO 8Žwheels brakes seat pouch $79 941-493-3851 6095 MEDICAL WALKER Ch rome, a dj ust bl e, folds, pads, no wheels $25 941-474-7866 W ALKER N O VA C RUI S E Deluxe NEW COND; $179 ORIG $40 941-575-9800 WHEELCHAIR HEAVYDUTY Larger Seat NICE $175 941-268-8951 6100 HEALTH/BEAUTY BATHR OO M SC ALE taylor mfg, 17x12Ž, white, like new $25 941-235-2203 6110 TREES & PLANTS BANANA OR PLANTAIN TREE 4-6 lush tropicals produce edi ble fruit $10 941-258-2016 BR O MELIAD BUN C H blooms red or 2 qt pot DWF OYSTER PLANTS $5 941-258-2016 BUCCANEER PALMS rare, endangered grown locally, Punta gorda $75 941-637-0357 COO NTIE PLANT Native cycad. Limited supply. Seedlings. $5 954-658-3191 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 MEXICAN SUNFLOWER Ni ce Yellow flowers.Also ALOE Vera, Snowbush $12 941-697-0794 PALM S EEDLIN GS many types, other tropicals call for info $5 941-637-0357 PALM TREE S (2) 14 plus feet you remove. $50 941-914-6945 S NAKE PLANT S ( mother-inlaws tongue) evergreen in 3 gal pot $8 941-258-2016 T O MAT O PLANT S YE S Its time! 8-10Ž Red Cherry or Egg Yolk. $2 941-258-2016 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 C LUB S ( 15 ) plus standing holder $40, OBO 972-369-2498 GO LF C LUB S Bag & C overs, Mens, Right handed, $250, OBO 941-284-4470 Venice 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.) 6126 GOLF CARTS Club Car DS 4 PASS $2850 Reconditioned 4 PASSENGERŽ Brand New Batteries NEW Flip Down rear seat NEW $Yellow Jacket Cables$ NEW Head & Taillights NEW Flip Down Windshield Aluminum Frame Chrome SS wheel caps Great Tires, Brakes, Mirror 36 Volt Charger Runs as it should! STK#D974 $2850 941-769-1431 Free Delivery (25 miles) Visit … Darsgolfcarts.com NO TEXT PLEASE CLUB CAR PRECEDENT $2995 RECONDITIONED 4 PASSENGER GOLF CART White w/Tan Top Flip Down Rear Seat CROWN BATTERIES $New Yellow Jacket Cables$ Battery Meter Factory Upholstery Head & Taillights Flip Down Windshield Chrome SS wheel caps All New Bushings Fresh Tires, Brakes, Mirror 48 Volt Charger, STK#R7 CALL: 941-769-1431 Free Delivery (25 miles) Visit … Darsgolfcarts.com NO TEXT PLEASE Club Car Precedent $3595 RECONDITIONED 4 Passenger Golf Cart Tan w/Tan Top Flip Down Rear Seat BRAND NEW BATTERIES $New Yellow Jacket Cables$ Battery Meter Factory Upholstery Head & Taillights Flip Down Windshield Chrome SS wheel caps All New Bushings Fresh Tires, Brakes, Mirror 48 Volt Charger, STK#R8 Call: 941-769-1431 Free Delivery (25 miles) Visit … Darsgolfcarts.com NO TEXT PLEASE PASSION PINK Custom Build 2014 Club Car Precedent BRAND NEW BATTERIES Custom Pearl Pink Paint Tuck & Roll Upholstery NEW Yellow Jacket Cables NEW New Bushings NEW Folding Windshield NEW Head and Taillights NEW SS Wheel Covers New Rear Seat AVAIL. New Tires, Mirror Top and Charger STK#1823 $4995 941-769-1431 Delivery Inc. 25 MI. Visit DarsGolfCarts.com NO TEXT PLEASE NEEDAJOB? CHECKTHE CLASSIFIEDS! 6128 EXERCISE / FITNESS INVER S I O N TABLE Like new. Great for bad back. $75 941 423-4227 MAGNETIC TREADMILL only used twice. $60, OBO 941-655-6780 REB O K V7. 9 crosswalk treadmill. Like new. $200 941-6618115 S P O RT B O WFLEX $ 1 00 Punta Gorda. 941-628-5016 TREADMILL Barely used $ 1 2 5 941-893-7225 TREADMILL, PR O -F O RM $200. Punta Gorda. 941-6285016 TREADMILL, PR O -F O RM 955R Excellent.$75. Call 941423-3674 6130 SPORTING GOODS FIREWOOD $100.00 PER PICK UP LOAD NOCAMPINGTRIPIS COMPLETEWITHOUTIT! PINE, OAK, ORCITRUSSPLIT, BUN-DLED, ANDREADYFORTHE FIREPIT! 941-468-4372 KNEE B O ARD H O Edge Pro w/carry case Very Nice! $99 941-493-3851 RAWLIN GS HEART o f Hide B Harper 12.75 outfielder great cond $100 941-661-0054 SURFBOARD RACK f or bik e Brand New in box $40 941-575-9800 TENNI S RA C KET S 2 modern Wilson $10-1 vintage wood Chemold $5 941-445-5619 TRAP LAUN C HER w/seat 7 00 clays $105 942-697-1585 TREADMILL G olds G ym. G ood shape. $175 941-286-5978 6131FIREARMS 22 BROWNING Challenger, Astra 600 9mm; German Luger; Call (941)-204-5173 N O TI C E: S eller Acknowledges Compliance With All Exisiting Federal, State and Local Firearms Regulations and Laws in Regards to Sale and Transfer of Advertised Firearms. 6133 HUNTING & FISHING SUPPLIES FI S HIN G P O LE S Nice selection of poles get out and GO FISH! Each only $5 941-474-1776 6135 BICYCLES/ TRICYCLES 2 BIKE H O LDER f or trailor hitch $50 941-639-3670 3 WHEEL Adult Trike Brand new, Easy To Ride, Big Seat, In Box! $275 941-500-4798 3 WHEELER good looking smooth riding w / 24Ž Wheels only $185 941-474-1776 3 WHEELER goo d l oo ki ng smooth riding w / 26Ž Wheels only $185 941-474-1776 A DULT BI C YLE S Mongoose MGX & Motiv Vortek, used little. Nice! $125 941-456-5340 ADULT TRICYCLE 3 w h ee l bike, brand new, still in box! $275 941-500-4798 BIKE C ARRIER f or 2 BIKE S TRUNK MOUNT OR SUV $10 941-268-8951 BIKE RACK fi ts 2Ž or 1Ž hi tc h $50 941-743-0582 BIKE, Adult. Nice selection o f quality great riding bikes each only $50 941-474-1776 C ANN O NDALE RED ultegra, 50 cm, 18 speed, ex. cond $395 941-235-2203 FUJI R O AD RA C ER ELI OS C R O MOLY 24 SPEED COMP 54cm CLEAN $125 941-544-0042 MIAMI SUN ADULT TRICYCLE New tires tubes Large Seat & Basket $150 941-544-0042 SC HWINN RAN G ER 2 4F S Like new boys bike Super clean 21sp front shock $50 941-544-0042 S URFB O ARD RA C K for bike NEW IN BOX $40 941-575-9800 THREE WHEELED BIKE $250, OBO 941-284-4470 Venice TREK 22 .5 mens Black Verve3. Like new. Front & rear lights. $250 941-661-0054 TRICYCLE TIRES T u b es an d Rims. 24X 1.75, $80 per set or all for $200. 941-220-8022 V INTA G E AMERI C AN FLYER Roadster hybrid New tires 10 Sp TALL $75 941-544-0042 6138 TOYS/GAMES G IANT JUMBLIN G tower 51 wood pieces. 3-4ft tall. New in box $50 941-330-6546 LE GO BL OC K S building blocks Lego box full paterns and model prints $50 941-629-6374 6140 PHOTOGRAPHY/ VIDEO TRIP O D f or camera or video light weight, collapsible legs, VG condition. $12 941-575-7793 6145 POOL/SPA/ & SUPPLIES **SPAS & MORE** Family owned and operated for 20 years! www.spasandmoreflorida.com Over 40 Spas to choose from. We take trades! We Move Spas & We Buy Used! 941-625-6600 P OO L LADDER 3 rung alum Great for dock $100 941-629-2708 6160 LAWN & GARDEN 2 BU S HEL rear bagger For Simplicity, Snapper. Very good. $55 941-697-1585 CO MMER C IAL TRIMMER ECHO, automatic line feed, re built $90, OBO 941-235-1839 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 MOWER MURRAY RIDER 11HP, 30Ž CUTNEWBATTER Y $425 (941)763-4818 RIDING LAWNMOWER SNAPPER, 28Ž, Honda rear engind $350, OBO 941-235-1839 RIDING MOWER P ou l an P ro, 30Žcut, used twice, paid $1000 $800 Asking 941-492-5050 6161OUTDOOR LIVING GIANT JUMBLING 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 L O UN G E C HAIR white, alum w/straps, great for lanai $49 941-235-2203 PATI O S ET Table with 6 cush ioned chairs, like new $100 OBO 941-625-5069 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 6165 STORAGE SHEDS/ BUILDINGS S T O RA G E (2) cabinets 70x26 w/ 3 shelves $20, OBO 972-369-2498 6170 BUILDING SUPPLIES ELE C TRI C DI SCO NNE C T 60 amp 240 volt $20 941-228-1745 6190 TOOLS/ MACHINERY 2 WHEEL Hand Truck ideal f or moving appliances and large fur niture $60 941-474-1776 G ENERAT O R H O NDA, 2200 Watts $100 941-270-1075 GENERATORS C o l eman, 5000 Watts (2) $200 941-270-1075 GRACO PRO X9 a i r l ess C omes w/ hose gun tips & roller $400 941-830-4347 LADDER ALUMINUM 12FT VERY GOOD CONDITION $75 941-828-0469 LADDER ALUMINUM 1 6 FT VERY GOOD CONDITION $75 941-828-0469 LADDER ALUMINUM 24FT VERY GOOD CONDITION $100 941-828-0469 R O UTER & TABLE C ra f tsman $75, OBO 972-369-2498

PAGE 22

Page 10 E/N/C www.yoursun.com The Sun | Friday, September 28, 2018CLASSIFIEDS 6190 TOOLS/ MACHINERY MOWER T roy Bil t SP U se d 1 x 21Ž mulcher and bag $210 941-830-4347 STEPLADDER W erner fib er glass $30, OBO 941-235-1839 TOOLS new an d use d too l s up to $20.00 941-228-1745 6220 OFFICE/BUSINESS EQUIP./SUPPLIES OFFICE CHAIR Bl ac k Vi ny l on wheels. $20 941-257-5500 6231 BIRDS PARAKEET S $ 11. 00 English Budgies $50; 2 Jenday Conures w/ Lg. Cage, nest box. $500. 941-626-0045 PG 6232 CATS NOTICE : S tatute 585 195 states that all dogs and cats sold in Florida must be at least eight weeks old, have an official health certificate and proper shots, and be free of intestinal and external parasites. 6233 DOGS NOTICE : S tatute 585 195 states that all dogs and cats sold in Florida must be at least eight weeks old, have an official health certificate and proper shots, and be free of intestinal and external parasites. CAVALIER KING CHARLES PUPS Great companions! Home Raised, Shots/Health Cert. $1575 & $1875. 772-985-2186 Visa/Mc website: furmysunshine.com 6236 PET SUPPLIES & SERVICES DOG CRATE 28 x 20 fi ts i ns id e puppy playpen. like new. $20 941-662-8016 LAR G E PUPPY PLAYPEN 36x38x33. Folds. Like new. $50 941-662-8016 PET CRATE M eta l 24D 21H Includes Bedding $25 941-587-0882 6250 APPLIANCES A/C WINDOW UNIT H a i er 5000 BTUs, new & never used. $75 941-875-2285 A/C WINDOW UNIT H a i er, 5000 BTUs, New Never Used! $75. 941-875-2285 AC WINDOW UNIT INCLUDES HEAT$125. (941)763-4818 DELUXE CO FFEE MAKER Keurig orig 359. latte cappicino expresso $85 941-580-4460 DI S HWA S HER White Whirlpool New condition $80 718-986-3608 ELE C TRI C RAN G E S amsung SS conv oven 5 burners $400, OBO 804-399-2303 ELE C TRI C S T O VE 30 inch glass top electric range $125, OBO 941-883-4331 FREEZER Ni ce, Whi te, $100 (941)763-4818 delivery avail. MICROWAVE Whi r l poo l New condition white under cabinet $60 718-986-3608 REFRIDGERATOR GE w hi te, Top Freezer $250 (941)7634818 REFRIGERATOR F renc h D oor, Bottom Freezer. Like New! $295 941-629-9149 REFRIGERATOR KenmoreFrench door, white $450, OBO 941-883-4331 REFRIGERATOR Old er, i ce co ld 18.1cu.ft.for garage/lanai $50 941-743-6688 REFRI G ERAT O R T O PD OO R / GARAGE USED REAL COLD $150, OBO 941-587-0882 REFRIGERATOR N ewer Amana stainless steel side by side. $350 612-990-0314 STOVE Whi r l poo l g l ass top. 2yrs old $175 941-639-3670 WASHER & DRYER Ni ce, White, $325. (941)763-4818 deliver y avail. W A S HER Whirlpool C abrio white. Moving must sell $100 817-658-7949 6260 MISCELLANEOUS FOR SALE 45RPM RECORDS 200 + you pick at $1.00 each 941-496-9252 BA S EBALL, COO K, Military Books some 1st ed great collec tion $3 to $20 941-639-1517 CARDBOARD MAILING TUBES 100 sturdy tubes 17Žl w/end caps $40 941-493-3851 CHAIN SAWS f our v i ntage homelite man cave wall hangers or parts $20 941-214-8188 COFFEE POT F ar b erware P er k perfect $22 941-496-9252 CO MBATCO N S TRU C TI O N BOOTS Navy-steel toe&sides size 9.5 $10 941-445-5619 FIREWOOD Split, Bundled, and ready for the firepit! Perfect for these cooler nights! Pine, Oak, Citrus 941-468-4372 GIANT JUMBLING tower 51 wood pieces. 3-4ft tall. New in box $50 941-330-6546 GREEN CLEANING MACHINE Bissell spot used once in box $ 25 941-423-2585 6260 MISCELLANEOUS FOR SALE $75.00 per panel SLIDING GLASS DOOR REPAIRS Wheels Tracks & LocksLicensed & Insured, Free Est. since 1981 visit us at www. SlidingDoorsandmore.com Call Bob 941-706-6445 Owned and operated by Local Fire fighter. L o w o v e r h e a d = L o w p r i c e s AREYOUONLINE? INCREASEYOUR EXPOSURE! Addyourinternetaddress toyouradforalittleextra! MAN S WI G Brown hair 12 in long-never worn-cost $200 new $20 941-445-5619 MICHAELS ON EAST GIFT CARD $50 value, no expiration date $35 941-493-3851 MICHAELS ON EAST GIFT CARD $50 value, no expiration date $40 941-493-3851 PAPER S HREDDER 6 S HEET Strip-Cut with Basket. Good condition $16 941-697-0794 RECORD COLLECTION includes album covers 5 0 cents each. Entire collection. 941-496-9252 R OO F CO ATIN G 5 G allon. Best, thick elastomeric $50 941-496-9252 TABLES (2) f o ldi ng 5 roun d li te $75 Ea 941-496-9252 W INE B O TTLE C ARRIER Eddie Bauer. It holds two bottles $10 941-228-1745 6270 WANTED TO BUY/TRADE BUYING SILVER COINS DIMES Thru SILVER DOLLARS. 941-626-7785 6998 BARGAIN BUYS BRINKMAN SMOKER 38 X 17 cooking area $40, OBO 815-307-2290 7000TRANSPORTATION 7020 BUICK 1998 BUICK CENTURY $850 157K Mi. Good Transportaion! Cold A/C! 941-716-1767 2005 BUICK TERRAZA $6,900 63K MI 844-467-9795 DLR 2017 BUICK VERANO SPORT $15,651 WHITE 42K MI 844-467-9558 DLR 2013 BUICK ENCORE $15,989 FWD 62K Mi, 844-468-0509 DLR 2012 BUICK ENCLAVE $17,990. TAN, 61K MI. 855-280-4707 DLR 20 1 6 BUI C K EN CO RE $21,995 4dr suv 866-726-8593 DLR 7030 CADILLAC 2003 CADILLAC CTS $5,990 4door 125,191 Mi, 844-468-0509 DLR 20 14 C ADILLA C AT S $23,990 4Dr RWD 38K Mi 844-468-0509 DLR 2016 CADILLAC ESCALADE esv $43,993 4X2 PREM. WHITE 844-468-0509 DLR 20 1 8 C ADILLA C E SC ALADE ESV $68,789 4x2 Luxury 11k Mi 844-468-0509 DLR 2017 CADILLAC XT5 PREMIUM WAGON 14K MI 866-726-8593 DLR 2014 CADILLAC ATS LUXURY SEDAN 40K MI 866-726-8593 DLR 7040 CHEVROLET 2000 CHEVROLET CAVALIER $499 Runs, needs fuel line. 941-380-9212 20 11 C HEVR O LET C RUZ 2LT $6,491 4D SEDAN 83,882 MI 844-467-9558 DLR 2003 CHEVY TRAILBLZER $6,900 4X4 LTZ 84K MI 844-467-9795 DLR 2010 CHEVY HHR LT $7,900 81K MI 844-467-9795 DLR 2012 CHEVY CAPTIVA $11,225 SILVER SUV 44K MI 844-467-9558 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 2008 C HEVY S ILVERAD O 1500 $14,900 REG CAB 28K MI 844-467-9795 DLR 2017 CHEVROLET MALIBU 1LS $15,435 GRAY 45K MI 844-467-9558 DLR 2009 C HEVY S ILVERAD O $15,900 SINGLE CAB 69K MI 844-467-9795 DLR 2015 CHEVY IMPALA $19,900 20K MI 844-467-9795 DLR 2018 CHEVROLET EQUINOX $21,911. GRAY, 103 MI. 855-280-4707 DLR 2016 CHEVY SILVERADO 1500 LT $24,900 69K MI 844-467-9795 DLR 2008 CHEVY CORVETTE $25,990 2DR CONV. BLACK 844-468-0509 DLR 2015 CHEVY COLORADO LT $26,041 CREW CAB 59K MI 844-467-9558 DLR 2016 CHEVY SILVERADO 1500 $27,775 4x4 Dbl Cab 66k Mi, 844-468-0509 DLR 2016 CHEVY COLORADO $32,900 4 dr Pickup, Red 31,157 mi 866-726-8593 DLR 2016 CHEVY SILVERADO $35,900 PICK UP 66K MI 866-726-8593 DLR 2018 CHEVY SILVERADO $47,995 PICK UP 15K MI 866-726-8593 DLR 20 1 6 C HEVR O LET E Q UIN O X 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 2014 CHRYSLER 200 TOURING $9,900 CONV. 46K MI 866-726-8593 dlr 2013 CHRYSLER 300M $12,911. SILVER, 49K MI. 855-280-4707 DLR 2016 CHRYSLER 200 LIM ITED $13,626 4dr SEDAN, 17,772 M 844-467-9558 DLR 2015 CHRYSLER 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 2014 CHRYSLER 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 2001 DODGE DAKOTA $3,000 OBO, 2001 Dodge Dakota Sport Club Cab. New Tires, New Battery, Extra Set of Front Brakes. Aftermarket Back Up Camera. One Owner. Cold AC, Runs Good. 941-202-9305 2008 D O D G E G RAND CARAVAN $5,900 117K MI 866-726-8593 DLR 2009 DODGE JOURNEY $8,900 127K MI 844-467-9795 DLR 2013 DODGE DART RALLEY $10,900 56K MI 844-467-9795 DLR 7060 DODGE 2006 D O D G E RAM-15 00 SLT $10,962 QUAD CAB 89K MI 844-467-9558 DLR 20 1 6 D O D G E J O URNEY S E $14,565 4D SUV 42,455 M 844-467-9558 DLR 20 15 D O D G E 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 $16,900 38K MI 844-467-9795 DLR 20 1 6 D O D G E DART S E $17,900, 4dr se DL 876 mil 866-726-8593 DLR 20 17 D O D G E J O URNEY $18,990 FWD Gray 31K Mi, 844-468-0509 DLR 2010 DODGE CHALLENGER RT $19,900 87K MI 844-467-9795 DLR 20 1 6 D O D G E G RAND C ARAVAN $19,989 Silver 46K Mi 844-468-0509 DLR 2015 DODGE GRAND CARA VAN $20,90026K MI 866-726-8593 dlr 20 14 D O D G E RAM-15 00 $21,900 QUAD CAB 67K MI 844-467-9795 DLR 20 17 D O D G E G RC ARAVAN $22,900 Pass van white 18,667 mil 866-726-8593 DLR 2014 DODGE DURANGO $22,900 gt wagon 84,918 mi 866-726-8593 DLR 2016 DODGE CHALLENGER $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 2017 DODGE RAM PROMAS TER$23,900 Cargo 28,837 mil 866-726-8593 DLR 20 1 3 D O D G E DURAN GO $26,995, gt wagon 64,337 mi 866-726-8593 DLR 20 1 8 D O D G E DURAN GO 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 2014 DODGE RAM 1500 $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 20 1 2 D O D G E RAM3 5 00 S T $42,900 8,118 MI 866-726-8593 dlr 2018 DODGE RAM 1500 $46,995 Pickup Blue 404 mil 866-726-8593 DLR 2015 DODGE RAM $50,900 LARAMIE PICK UP 20K MI 866-726-8593 dlr 20 17 D O D G E RAM 3 5 00 $61,995 Pickup 16,813mil 866-726-8593 DLR 7070 FORD 1999 FORD CONTOUR SE $2,500.Cold A/C! Only 59K Miles! Nice! 941-766-7359 2009 FORD F 150 $4 990 4x2 Regular Cab 103K Mi 844-468-0509 DLR 2007 FORD TAURUS $6,000 4dr. V6, Gray 63k mi. Immaculate 941-629-5246 Priv owner 2014 FORD FOCUS S $6,900 101,331 MI 866-726-8593 2014 FORD FIESTA SE $7,900RED SEDAN 73K MIL 866-726-8593 dlr 2009 FORD ESCAPE $9 034 WHITE SUV 88K MI 844-467-9558 DLR 2011 FORD FLEX $9,990 4D FWD SILVER 844-468-0509 DLR 2014 FORD FOCUS SE $10,500 Sedan 49K MI 866-726-8593 DLR 2010 FORD TAURUS $11,995 sedan78,641 MIL 866-726-8593 DLR 2017 FORD FOCUS $12 505 GRAY HATCHBACK 75K MI 844-467-9558 DLR 20 15 F O RD F OC U S S E $13,600 HATCHBACK10,386 MI 866-726-8593 DLR 2014 FORD MUSTANG V6 $13,900 50K MI 844-467-9795 DLR 2013 FORD MUSTANG V6 $14,467 2D COUPE BLACK 52,362 M 844-467-9558 DLR 2016 FORD FOCUS SE $14,500 SEDAN 24,394 MI 866-726-8593 DLR 2013 FORD 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 20 1 3 F O RD E SC APE $14,989 FWD Black 50k M 844-468-0509 DLR 2015 FORD FOCUS SE $14,995 HATCHBACK10,107 MI 866-726-8593 DLR 7070 FORD 20 15 F O RD E SC APE S E $15,558 WHITE SUV 56K MI 844-467-9558 DLR 20 15 F O RD MU S TAN G V 6 $15,594 2D COUPE RED 33,126 MI 844-467-9558 DLR 20 14 F O RD MU S TAN G $15,749 2D COUPE 52K MI 844-467-9558 DLR 2017 FORD FOCUS SE $15,900 SEDAN19K MI 866-726-8593 DLR 2013 FORD TAURUS $15,900 RUBY RED 33K mi 866-726-8593 DLR 20 17 F O RD F OC U S S E $15,995 SEDAN9,391 MI 866-726-8593 DLR 2015 FORD ESCAPE SE $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 2017 FORD ESCAPE $18,900 30K MI 844-467-9795 DLR 2015 FORD EXPLORER $18,900 62K MI 844-467-9795 DLR 2012 FORD E350 $18 900 15 PASS. 43K MI 844-467-9795 DLR 2003 F O RD THUNDERBIRD $18,900 Conv, 57,362 MIL 866-726-8593 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 2015 FORD MUSTANG $19,900 Convtbl silver 57,559MI 866-726-8593 DLR 2012 FORD F 150 $19 900 LARIAT 123K MI 844-467-9795 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 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 20 15 F O RD 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 20 17 F O RD E SC APE S E $21,900 4DR WAGON, 5,756 MI 866-726-8593 2016 FORD MUSTANG $21,989 2D CONV. 37,008 M 844-468-0509 DLR 2017 FORD ESCAPE SE $22,995 4dr wagon, 28,057 mi 866-726-8593 2014 FORD EXPLORER $23,888 4dr wagon, 50,414 mi 866-726-8593 dlr 2018 FORD ECOSPORT $23,900, 10K MI 866-726-8593 DLR 2017 FORD TAURUS $23,900 WHITE SEDAN 476 MI 866-726-8593 DLR 2015 FORD EDGE $23 900 SEL. WAGON 36K MI 866-726-8593 20 17 F O RD ED G E $2 4, 989 FWD Black 45k Mi 844-468-0509 DLR 20 1 6 F O RD TRAN S IT VAN $24,995 19,165 mil 866-726-8593 DLR 2015 FORD ESCAPE $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 2018 FORD ESCAPE SE $26,900 4DR WAGON, 5,099 MI 866-726-8593 2017 FORD ESCAPE $26,995 4DR WAGON, 6,797 MI 866-726-8593 dlr 2017 FORD TRANSIT VAN $27,900 36K 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 2017 FORD EXPLORER XLT $28,900 1,200 MI 844-467-9795 DLR 7070 FORD 2016 FORD F 150 $28 900 pickup truck, 24,848 mil 866-726-8593 dlr 2014 FORD F 150 $28 900 Crew pickup, 54,285 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 20 1 6 F O RD EXPL O RER $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 20 15 F O RD F-15 0 $31,900 PICKUP 91K MI 866-726-8593 dlr 2015 FORD F 350 $31 995 SUPERCAB, 44,978 MIL 866-726-8593 dlr 2018 FORD F 150 $32 500 pickup truck, 7,690 miles 866-726-8593 dlr 2015 FORD F 150 $32 800 pickup truck, 54,149mil 866-726-8593 dlr 20 15 F O RD F-15 0 $32 900 pickup truck, 39,090 mil 866-726-8593 dlr 20 15 F O RD F-15 0 $32 900 pickup truck, 36,253mil 866-726-8593 dlr 2015 FORD EXPEDITION $32,900 4DR WAGON, 86K MI 866-726-8593 20 15 F O RD F-15 0 $32 99 5 pickup truck, 23,862 mil 866-726-8593 dlr 2016 FORD F 250 $33 900 pickup truck, 8,444 mil 866-726-8593 dlr 2016 FORD F 150 $33 900 pickup truck, 21K MI 866-726-8593 dlr 2016 FORD MUSTANG $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 1 6 F O RD F-15 0 $3 4, 900 pickup truck, 30K MI 866-726-8593 dlr 20 17 F O RD ED G E S P O RT $35,900 4dr wagon, 953 mi 866-726-8593 DLR 20 1 6 F O RD ED G E $36 ,5 00 k4a 4dr, white 3,440 mi 866-726-8593 2017 FORD EXPLORER $36,900 4dr wagon, 9,923 mi 866-726-8593 2016 FORD F 150 $38 500 pickup truck, 19,543 mil 866-726-8593 dlr 20 1 6 F O RD EXPL O RER $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 2018 FORD F 150 $40 500 pickup truck, 485 mil 866-726-8593 dlr 2016 FORD EXPLORER $40,500 4dr wagon, 15,713 mi 866-726-8593 2015 FORD F 150 $40 900 pickup truck, 31K MI 866-726-8593 dlr 2017 FORD EXPLORER $41,500 4dr wagon, 3,747 mi 866-726-8593 2017 FORD EXPLORER $42,900 4dr wagon, 5,112 mi 866-726-8593 2015 FORD EXPEDITION $42,900 4dr SUV 13,629 mi 866-726-8593 dlr 2016 FORD F 150 $43 900 pickup truck, 7,100 mil 866-726-8593 dlr 2018 FORD F 150 $44 900 BLUE PICKUP TRUCK, 13K MI 866-726-8593 dlr 20 17 F O RD F2 5 0 $ 45, 99 5 PICKUP TRUCK, 17,149 MIL 866-726-8593 dlr 2016 FORD F 350 $46 900 SUPER CAB 40K MIL 866-726-8593 dlr 2016 FORD F 350 $46 995 SUPER CAB 14,959 MIL 866-726-8593 dlr 2014 FORD F 250 $47 900 SUPER PICKUP 26K MI 866-726-8593 dlr 2017 FORD EXPLORER $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 2016 FORD F 250 $48 995 pickup truck, 22,327 mil 866-726-8593 dlr

PAGE 23

The Sun | Friday, September 28, 2018 www.yoursun.com E/N/C Page 11CLASSIFIEDS 7070 FORD 20 17 F O RD F3 5 0 $ 4 9 900 Super Cab1,155 MIL 866-726-8593 dlr 20 17 F O RD F-15 0 $ 4 9 900 pickup truck, 47K MI 866-726-8593 dlr 2018 FORD F 150 $49 995 PICKUP TRUCK, 709 MIL 866-726-8593 dlr 2017 FORD F 350 $50 700 Super Cab10,056 MIL 866-726-8593 dlr 2016 FORD F 350 $51 990 PICKUP MAGNETIC, 22,894 MIL 866-726-8593 dlr 20 17 F O RD F3 5 0 $ 51, 99 5 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 2015 FORD F 150 $53 995 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 FREE MERCHANDISE ADS!! WELCOME TO OUR WEBSITE! To Place a FREE Merchandise Ad Go to: sun-classifieds.com Click on Place Ad. If You`ve Advertised Online with Us Before or Not Just Click Register and Follow the Prompts. FREE Ads are for Merchandise UNDER $500. and the Ad Must be Placed Online by You. One Item Per Ad, the Ad Must be 3 Lines or Less, Price Must Appear in the Ad. Your Ad Will Appear Online for 7 Days and in Print Wednesday ThroughSunday. Some Restrictions Do Apply. LIMIT 5 FREE ADS PER WEEK Need To Place a Classified Ad? Enter Your Classified Ad and Pay With Your Credit Card 24 Hours a Day, 7 Daysa Week. 2009 F O RD TAURU S LIMITED 88K MI., NICELY EQUIPPED MATTAS MOTORS 941-916-9222 DLR 7075 GMC 2012 GMC YUKON $17,990. SILVER, 118K MI. 855-280-4707 DLR 20 15 G M C TERRAIN S LT-1 $20,680 4D SUV 22,538 M 844-467-9558 DLR 20 14 G M C S IERRA-15 00 SLE $23,258 EXT. CAB 87K MI 844-467-9558 DLR 20 1 3 G M C YUK O N $23,900 DENALI 80K MI 844-467-9795 DLR 20 1 6 G M C S IERRA-15 00 $37,990. BROWN, SLT, NAV, 30K MI. 855-280-4707 DLR 20 1 6 G M C YUK O N $ 47, 900 58,391mi 866-726-8593 DLR 7080 JEEP 2008 JEEP LIBERTY $5,900 81K MI 866-726-8593 dlr 20 17 JEEP CO MPA SS SPORT $15,391 BLACK SUV 43K MI 844-467-9558 DLR 2015 JEEP RENEGADE $15,990 FWD RED 51K Mi 844-468-0509 DLR 20 1 6 JEEP C HER O KEE $17,911. BLACK, 19K MI 855-280-4707 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 $18,389 4D SUV WHITE 25,326 M 844-467-9558 DLR 2016 JEEP RENEGADE $18,995, 4Door wagon 29,750 MI 866-726-8593 DLR 2015 JEEP WRANGLER $22,900 WAGON 56K 866-726-8593 DLR 20 1 6 JEEP CO MPA SS $22,995 WAGON 11K mil 866-726-8593 DLR 20 1 3 JEEP WRAN G LER $23,900 WAGON 54K 866-726-8593 DLR 2017 JEEP COMPASS $27,900, WAGON 27K mil 866-726-8593 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 17 JEEP G RAND C HER O KEE $29,990 4x2 Lmtd 32K Mi 844-468-0509 DLR 20 15 JEEP WRAN G LER $30,800 Run wagon 38,850mil866-726-8593 DLR 7080 JEEP 2018 JEEP GRAND CHERO KEE $33,900 1,594 mi 866-726-8593 dlr 2015 JEEP GR CHEROKEE $36,500 8,105 mil 866-726-8593 DLR 2014 JEEP WRANGLER UNLMTD $37,491 RUBICON 69K MI 844-467-9558 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 2017 JEEP GR CHEROKEE $40,900 9,547 mil 866-726-8593 DLR 2017 JEEP GR CHEROKEE $40,995, 4Door 7,946 MI 866-726-8593 DLR 1982 JEEP SCRAMBLER $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 7090 LINCOLN 1999 LINCOLN CONTINENTAL $5,500 1 Owner! Impeccable!Only 22K Mi! 847-452-4298 2013 LINCOLN MKZ $14,990, 4d fwd 83k Mi 844-468-0509 DLR 2017 LINCOLN MKC wagon $29,900 4Dr 9,541 mi 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 2009 MER C URY G RANDMARQUIS LS $7,464 64K MI 844-467-9558 DLR 2006 MER C URY G RAND MARQUIS LEATHER. SUPER CLEAN MATTAS MOTORS 941-916-9222 DLR 7130 PONTIAC 2008 P O NTIA C G6 G T $7,500 118K MI 844-467-9795 DLR 7135 SATURN USED SATURN CARS & SUVs Starting at $1,200 & Up. Saturn Parts Available. Pro Power Auto Sales941-627-8822www.propowerauto.com 7136 SCION 2013 SCION TC $9 922 RELEASE SERIES 82K MI 844-467-9558 DLR 7145 ACURA 2016 ACURA MDX 3 5L $27,954 4D SUV RED 844-467-9558 DLR 7147 AUDI 2011 AUDI A520T $15,990 BLUE, NAV, CONV, 69K MI. 855-280-4707 DLR 20 14 AUDI A5 AWD $19,900 64K MI 844-467-9795 DLR 20 17 AUDI Q3 2 0 T PREM. $22,758 SUV 40,522 M 844-467-9558 DLR 2013 AUDI A420QT $32,911 SILVER, NAV, 6,987 MI. 855-280-4707 DLR 20 15 AUD R S 5 $ 4 8 99 5 QUATTROCOUPE 30K MI 866-726-8593 dlr 7148 BMW 20 11 BMW 33 5 $ 14, 990 2 Dr. RWD 89K Mi, 844-468-0509 DLR 2014 BMW 328I $19 900 4dr Sedan black 38,587 Mi 866-726-8593 DLR 2002 BMW M 3 $19,990 SILVER, 56K MI. 855-280-4707 DLR 2006 BMW M $20 989 2 Dr. Roadster 30K Mi, 844-468-0509 DLR 2015 BMW 328I $23 500 4dr Sedan black 22,030 Mi 866-726-8593 DLR 20 1 6 BMW 328 I $26 900 Black Sedan 22k Mi 866-726-8593 DLR 7148 BMW 20 15 BMW ALPINA B7 $38,966 4Door RWD Black 30,703 Mi, 844-468-0509 DLR 2018 BMW 428I $44,990 GRAY, CONV, NAV, 5,543 MI. 855-280-4707 DLR 7160 HONDA 2008 H O NDA C IVI C EX-L $6,460 SILVER COUPE 111K M 844-467-9558 DLR 2008 H O NDA C IVI C EX $7,900 112K MI 844-467-9795 DLR 2011 HONDA CIVIC EX $8,869 WHITE COUPE 89K MI 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 0 H O NDA O DY SS EY EX $10,495 PASS. VAN 75K 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 20 15 H O NDA C IVI C LX 4D SEDAN $14,176 M 844-467-9558 DLR 20 1 2 H O NDA O DY SS EY EXL $14,459 4D PASS. VAN 104,743 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 LX $14,892 GRAY 15,414 M 844-467-9558 DLR 2015 HONDA CIVIC EX L $15,330 WHITE SEDAN 47K MI 844-467-9558 DLR 2015 HONDA ACCORD SPORT $15,479 CHAMPAGNE 35,998 MI 844-467-9558 DLR 20 1 6 H O NDA C IVI C LX $16,026 4D SEDAN BLUE 24,563 M 844-467-9558 DLR 2017 HONDA HR V LX $16,240 SUV SILVER 36,137 MI 844-467-9558 DLR 20 1 6 H O NDA C IVI C EX-L $16,662 BLUE COUPE 45K M 844-467-9558 DLR 2015 HONDA ACCORD EX $17,159 4D SEDAN GRAY 35,185 M 844-467-9558 DLR 20 15 H O NDA A CCO RD LX $17,165 4Dr SEDAN, 8K MI 844-467-9558 DLR 2016 HONDA HR V EX $17,214 BLUE 51,651 M 844-467-9558 DLR 2014 HONDA CR V EX L $17,240 SUV GRAY 51,255 MI 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 HR-V LX $17,438 4D SUV 11,510 M 844-467-9558 DLR 2016 HONDA CR V SE $17,565 SUV BLUE 47,048 MI 844-467-9558 DLR 20 1 6 H O NDA C IVI C EX $17,761 SIVER SEDAN 39K MI 844-467-9558 DLR 20 11 H O NDA PIL O T EX-L $18,139 4D SUV 32K MI 844-467-9558 DLR 20 15 H O NDA C IVI C S I $18,225 2Dr COUPE, 39K MI 844-467-9558 DLR 20 1 6 H O NDA A CCO RD LX $18,334 SEDAN 16K MI 844-467-9558 DLR 2016 HONDA ACCORD SPORT $18,814 10,485 M 844-467-9558 DLR 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 20 1 6 H O NDA A CCO RD SPORT $19,887 SEDAN 32K MI 844-467-9558 DLR 20 15 H O NDA C R-V EX $20,025 BLACK SUV 33K MI 844-467-9558 DLR 2017 HONDA ACCORD 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 CR V EX L $23,002 4D SUV WHITE 20,841 M 844-467-9558 DLR 20 1 6 H O NDA O DY SS EY EX $23,278 4D PASS VAN. 40,299 M 844-467-9558 DLR 20 1 6 H O NDA C RV EX-L $23,405 W/ NAV 19,089 M 844-467-9558 DLR 20 1 8 H O NDA A CCO RD SPORT $25,010 BLUE 5,177 M 844-467-9558 DLR 20 1 6 H O NDA A CCO RD TOURING $26,531 4D SEDAN 12K M 844-467-9558 DLR 2018 HONDA CRV $28,990 SILVER, 6,391 MI. 855-280-4707 DLR 2015 HONDA PILOT EX L $31,373 BLUE SUV 8,992 MI 844-467-9558 DLR 2016 HONDA PILOT EX L $31,379 BLACK SUV 14K 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 20 17 H O NDA RID G ELINE $34,881 BLACK EDITION 41K MI 844-467-9558 DLR 20 17 H O NDA O DY SS EY $30,672 4D Pass Van 844-467-9558 DLR 2016 HONDA ODYSSEY $23,101 4D Pass Van 844-467-9558 DLR 2016 HONDA CR V EX L $23,335 4Dr SUV, 26K MI 844-467-9558 DLR 7160 HONDA 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 2015 HONDA CIVIC EX $14,058 2D COUPE RED 51K MI 844-467-9558 DLR 7163 HYUNDAI 2008 HYUNDAI A CC ENT $3,900 2 DOOR 126K MI 844-467-9795 DLR 20 1 0 HYUNDAI SO NATA $8,900 79K MI 844-467-9795 DLR 20 17 HYUNDAI A CC ENT $11,055 4D GRAY 47,136 M 844-467-9558 DLR 2014 HYUNDAI SONATA HY BRID $11,502 4D WHITE 80,658 M 844-467-9558 DLR 2012 HYUNDAI SONATA $11,989 4D SEDAN GLS 844-468-0509 DLR 2016 HYUNDAI ELANTRA $12,183 VALUE EDITION 29,717 M 844-467-9558 DLR 20 1 3 HYUNDAI SO NAT A $12,900FIRM. SE/LTD, 26,400 Mi. Metallic Gray. Exc. Cond! Runs Great. Well Maintained. 201-370-3732 20 1 2 HYUNDAI TU CSO N LTD $12,900 LOADED 92K MI 844-467-9795 DLR 20 15 HYUNDAI SO NATA S E $13,441 4D SEDAN 18,125 M 844-467-9558 DLR 20 17 HYUNDAI SO NATA $13,990 4D SEDAN WHITE 844-468-0509 DLR 2015 HYUNDAI SONATA SE $14,535 BLUE SEDAN 27K MI 844-467-9558 DLR 2016 HYUNDAI SONATA $16,990 white sedan 25k mi 844-468-0509 DLR 20 1 3 HYUNDAI S ANTA-FE $17,989 4D FWD 60,897 M 844-468-0509 DLR 2017 HYUNDAI SANTAFE SPORT $18,485 2.4 BASE 32K MI 844-467-9558 DLR 2018 HYUNDAI TUCSON SEL $19,261 BLUE SUV 17K MI 844-467-9558 DLR 20 1 8 HYUNDAI S ANTA FE SPORT $20,989 FWD 15k mi 844-468-0509 DLR 7165 INFINITI 2014 INFINITI QX60 $24,990. LIGHT BLUE, NAV, 39K 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 0 KIA RI O S X 5 S PD $4,900 110K MI 844-467-9795 DLR 2008 KIA SORENTO $6,900 116K MI 844-467-9795 DLR 20 1 2 KIA F O RTE $8,900 65K MI 844-467-9795 DLR 20 1 3 KIA O PTIMA EX $11,400 94K MI 844-467-9795 DLR 20 14 KIA O PTIMA LX $12,995 61,590 mi 866-726-8593 DLR 20 17 KIA SO UL PLU S $13,912 4D HATCHBACK 42K MI 844-467-9558 DLR 2015 KIA SPORTAGE LX $14,187 BLACK CHERRY 39,401 M 844-467-9558 DLR 20 15 KIA O PTIMA S X TURBO $15,900 76K MI 844-467-9795 DLR 20 14 KIA SO RENT O $15,900 42K MI 844-467-9795 DLR 20 1 6 KIA F O RTE K O UP $15,989, 2Dr coupe, 19k Mi 844-468-0509 DLR 2018 KIA NIRO EX $26,517 4Dr SUV, 2K MI 844-467-9558 DLR 20 1 2 KIA O PTIMA 4DR. SEDAN 4 CYL. EXTRA SHARP! MATTAS MOTORS 941-916-9222 DLR 20 11 KIA SO UL PLU S 4 CYL. AUTO, EXTRA CLEAN. MATTAS MOTORS 941-916-9222 DLR 7178 LEXUS 20 1 0 LEXU S E S 3 5 0 $12,990. TRUFFLE, NAV, 77K MI. 855-280-4707 DLR 2008 LEXU S RX3 5 0 $14,900 LOADED AWD 844-467-9795 DLR 20 1 2 LEXU S I S 2 5 0 $15,900 76K MI 844-467-9795 DLR 2007 LEXUS GX 470 $17,990. GRAY, NAV, 58K MI. 855-280-4707 DLR 20 1 2 LEXU S RX3 5 0 $19,990. RED, CERT, NAV, 67K MI. 855-280-4707 DLR 200 5 LEXU S SC -4 30 $19,990. SILVER, NAV, CONV 68K MI. 855-280-4707 DLR 2015 LEXUS ES 350 $23,911. A SILVER, CERT, 33K MI. 855-280-4707 DLR 2014 LEXUS IS 350 $24,900 MUST DRIVE 64K MI 844-467-9795 DLR 7178 LEXUS 2015 LEXUS RX 350 $26,911. RED, CERT, 40K MI. 855-280-4707 DLR 20 1 3 LEXU S RX-45 0 H $27,990. GRAY, 57K MI. 855-280-4707 DLR 2014 LEXUS GS 350 $30,911. SILVER, CERT, NAV, 26K MI. 855-280-4707 DLR 2007 LEXUS ES350, EXCCONDITION, LOWMILES, $9995 OBO 941-626-7682 dlr 7180 MAZDA 2016 MAZDA3 TOURING $14,327 RED SEDAN 54K MI 844-467-9558 DLR 20 1 6 MAZDA 6 IS P O RT $15,026 RED 43,522 M 844-467-9558 DLR 7190 MERCEDES 20 1 2 MER C EDE S C3 5 0 $15,990. BLACK, 76K MI. 855-280-4707 DLR 2014 MERCEDES C 250 $20,900 28K MI 844-467-9795 DLR 2008 MERCEDES BENZ CL550 $21,900 45K MI 844-467-9795 DLR 2014 MERCEDES ML350 $31,900 4Dr 40,841 mil 866-726-8593 DLR 7192 MINI COOPER 2015 MINI COOPER $16.900 Hatchback 23,491 mi 866-726-8593 DLR 20 1 0 MINI COO PER $9,990. SILVER, CONV, 68K MI. 855-280-4707 DLR 20 11 MINI COO PER S $10,990 4Dr FWD, 844-468-0509 DLR 7195 MITSUBISHI 2017 MITSUBISHI MIRAGE $8,990 4D HATCHBACK 844-468-0509 DLR 7200 NISSAN 2017 NISSAN SENTRA SV $12,717 4D SEDAN 44,487 M 844-467-9558 DLR 20 14 NI SS AN ALTIMA $12,990. BLACK, NAV, 67K MI. 855-280-4707 DLR 20 15 NI SS AN R OG UE S EL $13,990 FWD 59k Mi 844-468-0509 DLR 2017 NISSAN SENTRA SR $15,185 4D SEDAN 19,741 M 844-467-9558 DLR 20 17 NI SS AN ALTIMA $16,989, 4DR SEDAN WHITE 844-468-0509 DLR 2017 NISSAN ROGUE SV $17,553 4D SUV 39,308 M 844-467-9558 DLR 2017 NISSAN ROGUE SV $17,900 32K MI 844-467-9795 DLR 20 15 NI SS AN FR O NTIER $17,911. SILVER, SV, 41K MI. 855-280-4707 DLR 2015 NISSAN PATHFINDER $18,900 35K MI 844-467-9795 DLR 2018 NISSAN FRONTIER SV $23,713 4D CREW CAB 10K MI 844-467-9558 DLR 20 17 NI SS AN R OG UE $23,900 SPORT LOADED 16K MI 844-467-9795 DLR 2016 NISSAN MURANO PLANTINUM $30,019 10,863 M 844-467-9558 DLR 7205 SPORTS CARS 20 17 P O R SC HE MA C AN $49,990. GRAY, NAV, 16K MI. 855-280-4707 DLR 20 17 P O R SC HE C AYENNE $59,990. WHITE, NAV, 25K MI. 855-280-4707 DLR 20 17 P O R SC HE PANAMERA $67,990. GRAY, GTS, 33K MI. 855-280-4707 DLR 7207 SUBARU 2013 SUBARU IMPREZA $14,990. BROWN,, 39K MI. 855-280-4707 DLR 2014 SUBARU SILVER $17,989 AWD 64k Mi 844-468-0509 DLR 2016 SUBARU CROSSTREK 2.0I LMTD $22,361 SUV 26,415 M 844-467-9558 DLR 2013 SUBARU OUTBACK $31,990. SILVER, NAV, 56K MI. 855-280-4707 DLR 2018 SUBARU OUTBACK $34,900 3.6 WAGON 6,582 MI 866-726-8593 dlr 7210 TOYOTA 2012 TOYOTA COROLLA S $7,769 4D SUV 107k M 844-467-9558 DLR 2012 TOYOTA CAMRY LE $10,999 WHITE SEDAN 76K MI 844-467-9558 DLR 2012 TOYOTA COROLLA $12,990 4D SEDAN LE 844-468-0509 DLR 2017 TOYOTA CAMRY SE $14,629 4D SEDAN WHITE 34,613 M 844-467-9558 DLR 2015 TOYOTA COROLLA $14,990. BROWN, LE, 20K MI. 855-280-4707 DLR 2014 TOYOTA PRIUS $15,990. BLUE, II, 36K MI. 855-280-4707 DLR 7210 TOYOTA 2015 TOYOTA RAV4 $21,900 LOADED 33K MI 844-467-9795 DLR 2014 TOYOTA VENZA $21,990. GRAY, XLE, 38K MI. 855-280-4707 DLR 20 1 3 T O Y O TA TA CO MA $25,900 DB CAB 4X4 66K MI 844-467-9795 DLR 20 1 3 T O Y O TA 4RUNNER $26,329 4D SUV 65,332 M 44-467-9558 DLR 20 15 T O Y O TA TA CO MA $29,990 4x4 Dbl Cab 33k Mi 844-468-0509 DLR 2016 TOYOTA TACOMA $36,900, Crew Cab Pickup 9,157 MI 866-726-8593 DLR 20 1 6 T O Y O TA TUNDRA $36,990 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 7220 VOLKSWAGEN 2015 VOLKSWAGEN JETTA 1.8T $13,402 SE W/ CONNECTIVITY 844-467-9558 DLR 2017 VOLKSWAGEN JETTA $13,878 1.4T S WHITE 5,160 M 844-467-9558 DLR 2016 VOLKSWAGEN PAS SAT $13,971 1.8T S SILVER 24,091 M 844-467-9558 DLR 20 17 V O LK S WA G EN JETTA 1.4T $14,713 SILVER 5,666K MI 844-467-9558 DLR 2016 VOLKSWAGEN TIGUAN S $14,870 BLUE SUV 35K MI 844-467-9558 DLR 2014 VOLKSWAGEN JETTA $14,899 2.0L TDI 31K 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 14 V O LK S WA G EN JETTA $16,491 SPORTWAGEN 31K MI 844-467-9558 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 1 8 V O LK S WA G EN JETTA WOLFSBURG $18,117 5,350 M 844-467-9558 DLR 2017 VOLKSWAGEN PAS SAT $19,029 BLUE SEDAN 6,538 MI 844-467-9558 DLR 20 17 V O LK S WA G EN PA S SAT SEL $21,214 PREMIUM 14K MI 844-467-9558 DLR 2018 VOLKSWAGEN ATLAS SEL $33,368 WHITE SUV 16K M 844-467-9558 DLR 7230 VOLVO 20 14 V O LV O S60 $16,900 46K MI 844-467-9795 DLR 7240 MISC.IMPORTS 2017 FIAT 124 SPIDER $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 7252 BUDGET BUYS MANY CARS UNDER $3000 FLORIDA MOTORS DIRECT 941-249-8259 DLR 7260 AUTOS WANTED AA AUTO BUYING Classics, Musclecars, Convertibles, TOP $$ PAID (239)-565-1618 WE BUY & PICK UP JUNK CARS 941-661-1928 CASHFOR ALL TRUCKS & CARS ANY COND RUNNING OR NOT. (352)-342-7037

PAGE 24

Page 12 E/N/C www.yoursun.com The Sun | Friday, September 28, 2018CLASSIFIEDS / OUR TOWNCharlotte County Habitat for Humanity hosted a dedication ceremony Tuesday for Edscy Santana and her three children, Kayvon Santana, 14, Gerardo ChowSantana, 10 and Angel AcevedoSantana, 2, at their new Port Charlotte residence. Gifts were presented to the family donated by local businesses, churches, groups, organizations and Habitat.Mom and sons welcomed by Habitat New Habitat homeowner Edscy Santana Father Anthonio Jean, St. Maximilian Kolbe Parish. SUN PHOTOS BY TAMI GARCIAEdscy Santana and her sons Kayvon Santana, 14, left and Gerardo Chow-Santana, 10 (not pictured Angel Acevedo-Santana, 2). Gifts were donated by guests who attended the event from left: Pam Martin, Habitat volunteer coordinator; Patricia Harris, representing Charlotte Bay Chapter Daughters of the American Revolution; Debbie Gyger, Habitat family services coordinator; Madeline Schminke, representing Peach River Quilters Guild, Inc.; new homeowner Edscy Santana; Ellen Cardillo, Habitat special events coordinator; Je Cardillo, RE/Max Harbor Realty and Habitat board member and Jan Nick, Habitat development coordinator. Habitat sta and board members pictured from left: Mary Kelly, board member and development associate; Debbie Gyger, family services coordinator; Pam Martin, volunteer coordinator; new homeowner Edscy Santana; Brittney Williamson, Weiler Engineering Corp. and board member; Ellen Cardillo, special events coor dinator; Je Cardillo, RE/Max Harbor Realty and board member and Jan Nick, development coordinator. 7260 AUTOS WANTED W E BUY CARS & PICKUPS RUNNING OR NOT! $400 CASH + UP Frank 941-276-0204 BEST $$ FOR JUNKERS 7 Days, FAST PICKUP941-286-3122, 623-5550 7270 AUTO PARTS/ ACCESSORIES MI C HELIN MXV4 235/50/R19V, LIKE NEW! $200 941-284-4470 Venice TRAILER HIT C H DrawTite brand for Toyota Camry 92-96 $70 941-676-2019 NI SS AN 1 8 / 8 Ž ALL O Y RIM S Brand new. Sporty 5 lug/locks call Al $450 941-624-3027 F O LDIN G HARD Bed C over f or Toyota Tacoma Short Bed 2005 2015 $300 941-676-2019 7290 VANS 2000 DODGE VAN $500 G REAT W ORK V AN RUNS. 337-787-0013 FORDETAILS. 2015 DODGE G ran d C aravan W HEELCHAIR Van, 10Ž lowered floor & ramp. 941-870-4325 2008 C HRY S LER T O WN & COUNTRY LIMITED MATTAS MOTORS 941-916-9222 DLR 7300 TRUCKS/ PICK-UPS 20 1 6 F O RD F2 5 0 $55,990. BLACK, PLAT, 32K MI. 855-280-4707 DLR 2015 FORD F-150 Like new, Fiberglass topper, tow pkg. $17,000 501-679-5994 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 7334 OUTBOARD/ MARINE ENGINES B O AT M O T O R Johnson 2 HP Ex cond $ 325 7339 CANOES/KAYAKS 1 6  H O BIE C AT tandem kayak hobie odyessy very nice boat, w equip. $480 941-661-2667 7341 TRAILER & ACCESSORIES 5X8 UTILITY TRAILER BUY NOW $900.00 Ready for immediate delivery MATTAS MOTORS 941-916-9222 DLR NEW SHIPMENT!ENCLOSEDTRAILERSBYLARK ANDOPENTRAILERSBYTRIPLE CROWNINSTOCKALSO NEW CARGOCRAFTENCLOSEDTRAILERSMATTAS MOTORS 941-916-9222 DLR 7341 TRAILER & ACCESSORIES 120Ž TRAILERS CARGO ENCLOSED DUMP UTILITY EQUIPMENT SKIDSTEER. PARTS-SERVICETRADESWELCOME. FINANCINGAVAILABLE. 941-575-2214WEBUYTRAILERS, CARS& TRUCKS.ROYS TRAILER COUNTRY 4760 TAYLOR RD., P.G. 7360 CYCLES/MOPEDS/ SCOOTERS HARBOR SCOOTERS for all your scooter needs... 3315 Tamiami Trl. PG We Repair Scooters too! 941-347-8705 SALES SERVICE PARTS HarborScooters.net CARGO CRAFT HAULERS IN STOCK @ MATTAS MOTORS 941-916-9222 DLR 2006 HDXL1200 Sportster, Trailer included. $5,000 513-280-7968 2006 HARLEY SOFTAIL 13K Miles. Nice Shape!! $9,000. obo 941-204-3458 AdvertiseToday! 7380 MOTOR HOMES / RVs WANTED All M otor Homes, TTs, 5th wheels,& Diesel trucks. CASH paidon the spot for quick sale. Any Condition! Low or High Value. 954-789-7530 WANT T O BUY Motor Home, Travel Trailer or 5th Wheel. Any condition. Will Pay Cash. Call Andy 352-999-2055 OVER 800 RVS TO CHOOSE FROM TOP BRANDS & GREAT SERVICEFAMILYOWNEDAND OPERATEDGERZENYS RV WORLD2110 US41, NOKOMISI-75 EXIT195941-304-4866WWW.RVWORLDINC.COM 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 2008 COACHMAN Freelander Model 2130, Qn Bed, Like New! 13K miles, 6L Chevy workhorse engine. All Available Options! Price Negotible. $28,000 Come & SEE! 941-474-5005 or Cell 941-894-8006

PAGE 25

THE NEWS WIRESTATE € NATIONAL € WORLD € BUSINESS SEC seeks to oust Elon Musk over go-private tweetSee Page 8 Friday, September 28, 2018 By SETH BORENSTEINAP SCIENCE WRITERWASHINGTON „ The Atlantics warmer waters triggered the unusual number of major hurricanes last year, according to a new study that predicts the region could see a couple of extra whopper storms each year by the end of the century. Six major hurricanes „ with winds of at least 111 mph „ spun around the Atlantic last year, including Harvey, Irma and Maria which hit parts of the United States and the Caribbean. Since 2000, the Atlantic has averaged three major hurricanes a year. Before that the average was closer to two. It may go up to “ve to eight major hurricanes a year around the year 2100, according to a study in Thursdays journal Science. We will see more active hurricane seasons like 2017 in the future,Ž said lead author Hiro Murakami, climate scientist and hurricane expert at the National Oceanic and Atmospheric Administration. So far this year, though, only one Atlantic hurricane, Florence, has reached major status. Warm water acts as fuel for hurricanes. Water has to be at least 79 degrees for a storm to form. The warmer the water, the more it can resist forces that would cause it to weaken, said University of Miami hurricane researcher Brian McNoldy, who wasnt part of the study. Murakami found that a combination of natural conditions and man-made climate change made the waters warmer in one Study: Warm waters boosted 2017s major hurricane tally AP PHOTOThis Sept. 7, 2017, satellite image made available by NOAA shows the eye of Hurricane Irma, left, just north of the island of Hispaniola, with Hurricane Jose, right, in the Atlantic Ocean. HURRICANE | 8 By MARTIN CRUTSINGERAP ECONOMICS WRITERWASHINGTON „ The U.S. economy grew at a robust annual rate of 4.2 percent in the second quarter, the best performance in nearly four years, though economists believe growth has slowed in the current quarter partly because of a drag from trade. The performance of the gross domestic product, the countrys total output of goods and services, was unchanged from an estimate the Commerce Department made last month, the government reported Thursday. The strong GDP performance has been cited by Trump as proof that his economic program is working. Were doing much better than anybody thought possible,Ž Trump said at a Wednesday news conference. However, a big part of that growth re”ected a temporary rush to ship soybeans and other U.S. exports out before penalty tariffs triggered by Trumps get-tough trade policies took effect. Economists believe growth has slowed in the current quarter to between 3 percent and 3.5 percent, still a solid pace. While trade boosted GDP by 1.2 percentage point in the second quarter, due to a surge in exports, it is expected to trim growth by around 1 percentage point in the third quarter. Some of that weakness may be offset by businesses rebuilding their inventories at a stronger pace. Growth still looks quite strong,Ž Jim OSullivan, chief U.S. economist for High Frequency Economics, said in describing the revised GDP report for the second quarter. He said he was forecasting third and fourth quarter growth at around 3 percent before momentum starts to fade in 2019.Ž A 3 percent growth average in the second half of this year would leave the annual growth in 2018 at 3 percent. That would be the US economy grew at robust 4.2 percent rate in Q2ECONOMY | 8By DAVID BAUDERAP MEDIA WRITERNEW YORK „ The nations political divide and the burgeoning #MeToo movement played out in a riveting daytime drama Thursday before millions of Americans watching the Senate Judiciary Committees hearing on Supreme Court nominee Brett Kavanaugh. Anger, tears, sex, power „ it was all on display. California psychology professor Christine Blasey Ford, acknowledging she was terri“edŽ to be on stage, told of being sexually assaulted by Kavanaugh at a high school party. Hours later, Kavanaugh, getting choked up at times, indignantly denied the accusations and denounced a process he called a national disgrace.Ž Just as you could feel emotional with her, you could feel emotional with him,Ž said CNNs Gloria Borger of the event, shown all day by the nations major networks. Many TV commentators suggested Fords testimony was particularly compelling. Perhaps most signi“cantly, some of them were on Fox News Channel, where Chris Wallace called it a disaster for the Republicans.Ž Thats the network President Trump tuned to for the coverage and whose opinion hosts have been most vociferous in backing Kavanaughs nomination. Wallace said that there has been a lot of talk in the country about the allegations and that two of his daughters had recently told him stories about things that had happened to them in high school that they had never told their parents before. Disregarding Ford would be a big mistake, he said.Tears and raw fury Christine Blasey Ford listens to her attorney Michael Bromwich as she testies to the Senate Judiciary Committee on Capitol Hill in Washington.Kavanaugh hearing makes for riveting TV AP PHOTOSSupreme court nominee Brett Kavanaugh testies before the Senate Judiciary Committee on Capitol Hill in Washington, Thursday.KAVANAUGH | 8 Emergency Plumbing Faucet Repair, Install Drain Cleaning Water Heaters Polybutylene Pipes Repiping Water Filtration Systems Sewer Inspection Jetting, Repair, Rebuilding And More! 24/7EMERGENCY SERVICE NO OVERTIME CHARGES BESTHOME SERVICESFamily Owned Since 1980BESTHOME SERVICES#EC130005154 #CAC1816868 #CFC1429496 AIR CONDITIONING € ELECTRICAL PLUMBING € DRAINS NO GIMMICKS!SERVICE CALLS$19 $99 oDrain Service Call ORWater Heater Install*RESTRICTIONS APPLY EXPERIENCE THE BESTŽ FLORIDA PLUMBING SERVICES AROUND! Call The Experts Today!941-777-4589Best Home Services team of experts are trained & certified, licensed and insured adno=3609076-1PUNTA GORDA PORT CHARLOTTE NORTH PORT ENGLEWOOD VENICE SARASOTA BRADENTON NAPLES FT. MYERS BONI TA SPRINGS

PAGE 26

Page 2 E/N/C www.yoursun.com The Sun | Friday, September 28, 2018STATE/WORLD NEWS HEADLINE NEWS FROM AROUND THE STATEFlorida Governor: Throw out lawsuit over new justicesTALLAHASSEE (AP) „ Florida Gov. Rick Scott is asking the states highest court to throw out a lawsuit challenging his authority to appoint three new justices to the states Supreme Court. Age limits are forcing three justices to retire on the day Scott is scheduled to leave the governors of“ce. This month Scott asked a nominating commission to start accepting applications. He also said he would try to reach an agreement on the picks with the next governor. The League of Women Voters and Common Cause maintain the picks should be made by Scotts successor. Scotts attorneys Wednesday “led a legal brief that argues the Republican governor should be allowed to move ahead on “nding replacement candidates. The brief points out new justices have routinely been selected before a spot on the court is vacant.Report: Teen says she brought stun gun to school for safetyFORT MYERS (AP) „ A Florida teen is accused of bringing a lighter and pink stun gun to her high school. Citing an arrest report, The News-Press reports the 16-year-old told authorities she brought the items for protection. It says the teen told Dunbar High School administrators that she had been afraid while walking to school because it was dark outside. She was arrested Tuesday morning and charged with possession of a weapon on school property. Principal Carl Burnside said in a message to parents Wednesday that administrators suspected the teen had contraband, searched her backpack and uncovered the items. Its unclear if the girl has a lawyer who can comment. A different student at the school was wounded last month when he was stabbed by another student while in gym class.Irate man gets 20 years for threatening to kill judgeDAYTONA BEACH (AP) „ A Florida man has been sentenced to 20 years in prison for threatening to kill a judge he believed ruled against him in his custody case. The Daytona Beach News-Journal reports 36-year-old Alan McCarty Jr. spent much of the hearing in an adjacent room with a speaker and one-way glass, just like he did during his trial, after unleashing a fresh stream of obscenities Wednesday at the judge, the prosecutor and even his own public defender. McCarty was convicted last month of threatening to kill Circuit Judge Stasia Warren last year when he mistakenly blamed her for taking his kids away in a custody case. A prosecutors statement says the 20-year sentence will give McCarty ample time to re”ect on the seriousness of his threats against the judicial system.Missing kangaroo tracked down in South Florida neighborhoodJUPITER (AP) „ A fugitive kangaroo named Storm has been found safe and sound after several days of searching in South Florida neighborhoods. The kangaroos owner Eric Westergard tells the Palm Beach Post that wildlife of“cers found the 4-foot (1-meter) kangaroo early Thursday. Storm hopped away Monday night from Westergards Jupiter Farms home, where he also keeps six other kangaroos and other exotic animals. Of“cers from the Florida Fish and Wildlife Conservation Commission used drones and a K-9 from the Tequesta Police Department as they tracked down the kangaroo.Deputies shoot man who pulled gun during traffic stopORLANDO (AP) „ Sheriffs deputies in Florida shot a man who they say got out of his pickup truck during a traf“c stop and pointed a gun at them. Orange County Sheriffs spokeswoman Ingrid Tejada-Monforte said in a new release that the incident happened Wednesday night near Orlando. Tejada-Monforte said the deputies were in an unmarked vehicle when they stopped the truck. They “red when the man, who is white, pointed the gun at them. The man was taken to a hospital where he underwent surgery. His condition was not immediately available. A woman who was in the truck was not injured and is being interviewed by detectives. The case is under review by the Florida Department of Law Enforcement and the three deputies are on administrative leave pending their “ndings.Police: Domestic battery suspect shot dead in traffic stopPALATKA (AP) „ A newspaper is reporting that police in Florida fatally shot an armed domestic-battery suspect during a confrontation. The Florida TimesUnion reports a woman called Palatka police early Thursday to report shed been battered. She met of“cers at a nearby store and told them what happened. The newspaper says that when she returned home, she called police and told them she saw the suspect sitting inside an SUV. When police arrived, they saw the vehicle leaving and pulled it over. Police say two of“cers approached and noticed the driver had a handgun. They asked him to drop the gun several times. Authorities say when he didnt drop the gun, they shot him. The suspect tried driving away, but crashed into other vehicles. He was taken to a hospital, where he died.Rattlesnake washes ashore on Florida beach, stuns crowdPENSACOLA (AP) „ Florida beachgoers were stunned when they watched a rattlesnake appear in the surf and struggle onto the sand. Rhonda Saunders was at the beach with her daughters Tuesday when she and others watched the snake struggling to keep its head above the water. Saunders said a crowd gathered to watch as the snake fought its way to shore, appearing very weak. She said they felt sorry for it, but she had no intentions of helping it. Witnesses said it was a diamondback rattlesnake. Wildlife of“cials have not con“rmed what type of snake it was. The Pensacola News Journal reports that animal control arrived on scene and used a net to help the snake from the water into a carrier. The snake didnt “ght back.Publix to expand headquarters, add 700 new jobsLAKELAND (AP) „ The Florida grocery chain Publix is expanding its headquarters and adding 700 new jobs over the next decade. Publix CEO & President Todd Jones announced Thursday that the company would expand its headquarters in Lakeland, hiring hundreds of new employees by the end of 2027. In the past years, Publix has seen significant growth, entering three additional states, more than doubling its annual sales and opening more than 500 new stores. The grocery chain has also added about 70,000 associates. Gov. Rick Scott was among the guests in attendance at Thursdays announcement. AP PHOTOA kangaroo crosses the street on Tuesday in Jupiter. By JENNIFER PELTZ and ANGELA CHARLTONASSOCIATED PRESSUNITED NATIONS „ Israeli Prime Minister Benjamin Netanyahu accused Iran on Thursday of keeping a secret atomic warehouseŽ just outside its capital, despite the 2015 deal with world powers that was meant to keep it from obtaining nuclear weapons. Holding up a poster-board map of an area near Tehran before world leaders at the U.N. General Assembly, Netanyahu said Iranian of“cials were keeping tons of nuclear equipment and material in a warehouse near a rug-cleaning operation. Iranian state media called the announcement ridiculousŽ and an illusion.Ž Netanyahus disclosure „ which he presented as a big reveal on the international communitys biggest stage „ came four months after Israel announced the existence of what it said was a halftonŽ of Iranian nuclear documents obtained by Israeli intelligence in the Shourabad neighborhood near Tehran. Israel said the cache proved that Iranian leaders covered up their nuclear weapons program before signing the nuclear agreement. Iran hasnt acknowledged the alleged seizure. You have to ask yourself a question: Why did Iran keep a secret atomic archive and a secret atomic warehouse?Ž he asked. What Iran hides, Israel will “nd.Ž The new site Netanyahu identi“ed sits a short distance from Shourabad. In referring to Netanyahus statements as ridiculous,Ž the Iranian state TV report said the country is committed to nonproliferation and Irans nuclear program is under surveillance of the U.N. nuclear watchdog, the International Atomic Energy Agency. The website of state TV brie”y reported the Netanyahu accusation and called it an illusion.Ž Irans state-run, English-language Press TV channel carried Netanyahus remarks live but cut away after he made the allegation about the nuclear warehouse. The 2015 Iran nuclear deal came after years of Western sanctions over the countrys contested atomic program. The West long has feared it could be used to build nuclear bombs. Iran long has denied seeking atomic weapons. Under terms of the deal, Iran is allowed to keep documents and other research. The deal strictly limits how many centrifuges Iran can use and how large of a low-enriched uranium stockpile the country can keep. Netanyahu said the warehouse stored massive amounts of equipment and material,Ž and he said Israel shared the information with the IAEA. The Vienna-based agency did not immediately respond to requests for comment. He noted that Israel had long opposed the multinational agreement with Iran. Israel considers Iran its biggest threat, citing Tehrans calls for Israels destruction, its support for hostile militant organizations like the Lebanese Shiite Hezbollah group and Irans development of long-range missiles. U.S. President Donald Trump pulled his country out of the nuclear deal in May, and his administration has been re-imposing sanctions on Iran. Israel applauded Trumps decision, but many other nations lamented it as jeopardizing what they saw as the best chance for keeping Iran from becoming a nuclear-armed power. Instead of coddling Irans dictators,Ž other countries should support the sanctions, Netanyahu said to applause.Israel accuses Iran of harboring secret atomic warehouse AP PHOTOIsraeli Prime Minister Benjamin Netanyahu prepares to display a photograph as he addresses the 73rd session of the United Nations General Assembly. By LORNE COOKASSOCIATED PRESSBRUSSELS „ European Union lawmakers appear set this month to demand audits of Facebook by Europes cybersecurity agency and data protection authority in the wake of the Cambridge Analytica scandal. A draft resolution submitted Thursday to the EU Parliaments civil liberties and justice committee urged Facebook to accept a full and independent audit of its platform investigating data protection and security of personal data.Ž Claude Moraes, the chairman of the EU parliamentary committee who drafted the resolution, said the probes need to be done.Ž Not only have Facebooks policies and actions potentially jeopardized citizens personal data, but then they have also had an impact on electoral outcomes and on the trust citizens pose in digital solutions and platforms,Ž Moraes said. The committee aims to adopt the resolution, which will almost certainly be modi“ed, by Oct. 10 and put it to the full assembly for endorsement in late October.EU lawmakers push for data audit of Facebook MORE HEADLINE NEWS FROM AROUND THE WORLDUN human rights body creates team to document Myanmar abusesGENEVA (AP) „ The U.N.s top human rights body agreed Thursday to set up a team to collect evidence of alleged crimes committed in Myanmar against Rohingya Muslims and others since 2011, information that one day could be used to prosecute suspected perpetrators. The 47-member Human Rights Council voted 35-3 to create an independent mechanismŽ „ in essence, an accountability body „ to complement a fact-“nding mission the council previously authorized to help document alleged rights violations in Myanmar. Unlike the fact-“nding mission, the mechanism has securing evidence that could be used in pursuing criminal indictments as its main purpose. The resolution establishing the new team was presented jointly by the European Union, led by Austria, and the Organization of Islamic Cooperation, led by Pakistan. China, Burundi and the Philippines opposed the measure. Seven countries abstained from the vote.Dutch police arrest 7 men suspected of plotting major attackTHE HAGUE, Netherlands (AP) „ Seven men were arrested Thursday in the Netherlands on suspicion of plotting a largescale extremist attack that Dutch prosecutors said they think was foiled following a months-long investigation. The national prosecutors of“ce said in a statement that heavily armed police arrested the men in the towns of Arnhem, about 62 miles south of Amsterdam, and Weert in the southern Netherlands close to the borders of Germany and Belgium. The investigation was launched by intelligence suggesting the alleged ring leader, a 34-year-old man of Iraqi heritage, wanted to carry out an attack at the site of a large event and cause multiple casualties, according to the statement. The suspects allegedly wanted to use bomb vests and assault ri”es to do harm at the event, and planned to detonate a car bomb at another location, prosecutors said. An investigation of potential targets was continuing.TS Kirk drops heavy rain across eastern CaribbeanROSEAU, Dominica (AP) „ Tropical Storm Kirk dropped heavy rain and unleashed ”ooding as it passed through the eastern Caribbean on Thursday. A tropical storm warning was issued for Barbados, St. Lucia, Dominica, Martinique and Guadeloupe. A tropical storm watch was issued for St. Vincent and the Grenadines. Of“cials in the French Caribbean island of Guadeloupe closed schools on Thursday and Friday as a preventive measure. The storm had maximum sustained winds of 50 mph and was located about 90 miles east-southeast of Martinique.

PAGE 27

The Sun | Friday, September 28, 2018 www.yoursun.com E/N/C Page 3NATIONAL NEWSBy ERIC TUCKERASSOCIATED PRESSWASHINGTON „ A highly anticipated meeting between President Donald Trump and Deputy Attorney General Rod Rosenstein was postponed until next week to avoid con”icting with a dramatic Senate hearing involving Supreme Court nominee Brett Kavanaugh, the White House said Thursday. The two were set to meet Thursday following news media reports that Rosenstein last year discussed possibly secretly recording the president and using the Constitutions 25th Amendment to remove him from of“ce. But White House spokeswoman Sarah Huckabee Sanders said the men agreed to reschedule their meeting because they do not want to do anything to interfere with the hearing.Ž Amid speculation that the meeting could result in Rosensteins dismissal or resignation, Trump said Wednesday that he would certainly prefer notŽ to “re Rosenstein and that the Justice Departments No. 2 of“cial had denied making the remarks “rst attributed to him in a New York Times report. I would much prefer keeping Rod Rosenstein,Ž Trump said at a news conference in New York. He said he did not say it. He said he does not believe that. He said he has a lot of respect for me, and he was very nice and well see.Ž Trump added, My preference would be to keep him and to let him “nish up.Ž White House counselor Kellyanne Conway would not say Thursday when the meeting would take place, but stressed that the two will talk and Trump has made clear he would prefer that the deputy attorney general stay on the job and complete the job.Ž Rosenstein is overseeing special counsel Robert Muellers investigation into Russian interference in the 2016 election, and his dismissal would put that probe in jeopardy and create a political storm. The meeting delay prolongs the uncertainty of Rosensteins status. Rosenstein headed to the White House on Monday morning preparing to be “red and had discussed a possible resignation over the weekend with White House of“cials. But after meeting with chief of staff John Kelly and speaking by phone with Trump, he got a reprieve with the Trump meeting scheduled for Thursday. Since then, the White House has sought to tamp down anxiety that Rosenstein would be “red. White House of“cials called senators Monday to say Trump had said he wouldnt be “ring Rosenstein at the meeting, according to two people familiar with the conversations who spoke on condition of anonymity to discuss private discussions. Aides have advised Trump against taking any extreme actions ahead of the midterm elections with his partys majorities in Congress already under threat.White House postpones meeting between Trump, Rosenstein By JOSEPH PISANIAP RETAIL WRITERNEW YORK „ Amazon is expanding its physical presence again, this time opening a 4,000-squarefoot store that sells a wide range of products, including shower curtains, Hallmark cards and baby bottles. The store, called Amazon 4-star, opened Thursday in New Yorks SoHo neighborhood and will only offer Amazon. coms best-selling items or those that get four or more star ratings on its website. The products it sells can be changed out weekly, based on changing customer reviews or what is or isnt selling well, said Cameron Janes, who oversees Amazons physical stores. The new store is another sign that Amazon is serious about expanding its brick-and-mortar presence. It already has more than a dozen bookstores around the country, recently opened four cashier-less convenience stores and bought the Whole Foods grocery chain a year ago. It seems interesting,Ž said Edward Niestat, a management consultant in New York who walked into the store shortly after it opened Thursday morning. If you know what you want, you order it from Amazon. But if you wanted to go to a store and look around and maybe get some ideas, this is not a bad idea.Ž Like at its bookstores, 4-star doesnt accept cash. Shoppers can pay with the Amazon app, an Amazon gift card or a debit or credit card. Prime members will pay the same price as it is on Amazon.com; non-members will pay the list price. Digital price tags will display both prices and will be updated in real time, Janes said. Items cant be ordered online and picked up at the store, but 4-star will take some returns for items bought on Amazon.com. The store also sells toys, books and many of Amazons own goods, like its Echo voice-activated devices, AmazonBasics skillets and throws from Rivet, its homegoods and furniture line. Amazon said the store is permanent, but Janes wouldnt say if more stores are on the way. Youre going to have to stay tuned for what comes next,Ž he said.Need a spatula now? Amazon has a new store for that AP PHOTOA shopper browses the items on display at the Amazon 4-star store in the Soho neighborhood of New York, Thursday. By MARLEY JAYAP MARKETS WRITERNEW YORK „ After four days of modest losses, Apple and Amazon led the U.S. stock market to small gains on Thursday. Internet and health care companies rose while mining companies fell with metals prices. Apple and Amazon are the two most valuable U.S. companies, and analysts said each stock should keep climbing. Other market favorites including Facebook and Google parent Alphabet also rose. Interest rates slipped for a second day, which led to losses for banks, while the stronger dollar weighed on metals prices and on shares of the companies that mine those metals. Smaller companies, which have struggled in September, also fell. Scott Wren, senior global equity strategist for the Wells Fargo Investment Institute, said investors have been reluctant to get back into the stock market since the 2008-09 recession, and there are signs thats changing. The S&P 500 index rose 8.03 points, or 0.3 percent, to 2,914. The Dow Jones Industrial Average gained 54.65 points, or 0.2 percent, to 26,439.93. The Nasdaq composite climbed 51.60 points, or 0.6 percent, to 8,041.97. The Russell 2000 index of smaller-company stocks dipped 1.08 points, or 0.1 percent, to 1,690.53.US stocks break four-day losing skid as Apple, Amazon climbBy TOM KRISHER and JOSH BOAKAP BUSINESS WRITERSDETROIT „ From Ford to Walmart to Procter & Gamble, a growing number of iconic American companies are warning that President Donald Trumps tariffs on U.S. imports are raising their costs and prices. Jim Hackett, CEO of Ford, the second-largest U.S.-based automaker, said Wednesday that Trumps taxes on imported steel and aluminum will cost Ford $1 billion through 2019. Likewise, Walmart, Americas largest retailer, has told the administration that Trumps latest round of taxes „ on $200 billion of Chinese imports „ could increase prices for its shoppers. Walmart speci“cally mentioned items ranging from car seats, cribs and backpacks to hats, pet products and bicycles. Procter & Gamble, the consumer products giant, has warned of both potential price increases and job losses as a result of the tariffs. In the meantime, drinking Coca-Cola is costing more because of Trumps tariffs. Macys, too, has warned of likely price increases. So has Gap. On Wednesday, Federal Reserve Chairman Jerome Powell took on the issue at a news conference after the Fed announced its latest interest rate hike. Asked about the Trump tariffs forcing up prices for Americas consumers, Powell agreed that Fed of“cials are hearing from businesses about forthcoming higher costs. You dont see it yet,Ž the chairman said, referring to the data the Fed studies. But, Powell acknowledged, the tariffs might provide a basis for companies to raise prices in a world where theyve been very reluctant to and unable to raise prices.Ž At his own news conference Wednesday in New York, Trump rejected any notion that his tariffs posed an economic risk, echoing assertions by his administration that consumers would barely notice the new taxes. Its had no impact ... on our economy,Ž the president said after meetings with foreign leaders at the United Nations General Assembly. Hackett, in a television interview Wednesday, revealed the $1 billion estimate that he said Trumps steel and aluminum tariffs are costing Ford. He said the “gure is a year-over-year increase from March through 2019. Ford buys most of its metals from U.S. producers, which have raised prices this year as a result of the tariffs on foreign competitors, the company has said. Hacketts boss, Executive Chairman Bill Ford, said Thursday the company has met with U.S. Trade Representative Robert Lighthizer to give input on trade policies. Other automakers that produce vehicles in the U.S. are experiencing the same price increases as Ford, said IHS Markit Senior Analyst Peter Nagle. While they may be absorbing the increased costs at present, eventually theyll have to pass at least some of the costs on to customers, he said.More US corporate giants warn tariffs will mean price hikes AP PHOTOIn this Jan. 14 photo Ford President and CEO Jim Hackett prepares to address the media at the North American International Auto Show in Detroit. MORE HEADLINE NEWS FROM AROUND THE NATIONConfused about the term soy milk? FDA wants to knowNEW YORK (AP) „ Do people understand the differences between milk and soy and rice milkŽ? Thats what the Food and Drug Administration is asking as it considers whether soy and other non-dairy products can keep calling themselves milk.Ž Right now, federal standards de“ne milk as coming from a cow. The call for comments, being published Thursday comes after FDA Commissioner Scott Gottlieb signaled in July the agency might start going after nondairy drinks that call themselves milk. The dairy industry for years has called for just such a crackdown. Milk is one of a range of foods that have federal standards, which are supposed to ensure the quality of products on supermarket shelves. Some makers of plantbased drinks say the standards are outdated and are used to fend off competition.Researchers: 11-year-old flaw in vote scanner still unfixedSecurity researchers say an uncorrected ”aw in a vote-counting machine used in 23 U.S states leaves it vulnerable to hacking 11 years after the manufacturer was alerted to it. The “nding was highlighted in a Thursday report summarizing attention-grabbing voting technology research at the September DefCon hacker convention in Las Vegas, which highlighted numerous security problems with election equipment. The M650 high-speed ballot scanner at issue is made by Election Systems & Software, the nations leading elections equipment vendor. Researchers say an infected scanner could potentially swing an election. But the Nebraska-based manufacturer said it would be extraordinarily dif“cult to hack the M650 in a real-world environment.WWII remains buried 74 years after Bridge Too Far battleSCRANTON, Pa. (AP) „ The remains of a U.S. Army paratrooper killed in World War II have been returned to his Pennsylvania hometown, 74 years after he died in the battle chronicled in the 1977 “lm A Bridge Too Far.Ž On Sept. 20, 1944, Army Pfc. Willard BudŽ Jenkins was hit twice by enemy “re as he crossed the Waal River in the Dutch city of Nijmegen during the unsuccessful Allied effort called Operation Market Garden. Jenkins, 27, fell from his canvas boat into the water. His body, which could not be identi“ed, was buried as an unknownŽ at an American cemetery in the Netherlands. DNA testing over the summer helped identify the Scranton native. His remains returned to Scranton this month, and he was buried Wednesday. His 83-year-old sister Edna Jenkins is the only surviving immediate family member, and her DNA was used to identify her brother. She tells The Times-Tribune she didnt think this would ever happen, after so much time had passed. It was my twin sister and I that he fussed over all the time,Ž Jenkins said, recalling how Bud would carry her and her sister on his shoulders when they were girls. I didnt know if we could hope about this because its 74 years already.Ž Army Maj. Gen. Anthony Carrelli, Pennsylvanias adjutant general, presented Edna Jenkins with a number of medals and awards her brother earned but never received. The “rst medal presented was the Purple Heart, which she clutched in her hands. Its not only closure, but its grati“cation,Ž Jenkins great-nephew Craig Kujawski said. They got him. Thats the point that needs to be stressed. They didnt forget.ŽHouse approves GOP tax measures for savings, startupsWASHINGTON (AP) „ Proposals to expand the new tax law by adding incentives for savings and startup businesses have passed the House as Republicans push legislation forward ahead of the approaching midterm elections. The votes Thursday were 240-177 and 260156, mostly along party lines, to approve a pair of Republican-written measures. The action was a prelude to an expected vote Friday on broader legislation to make permanent the individual tax cuts now set to expire in 2026 under the tax law. House Republican leaders are portraying the second crack at tax cuts as championing the middle class and small businesses. Prospects for the legislation are unclear in the Senate. One of the measures would create a universal savings accountŽ for families that could be used for a range of purposes. Democrats unanimously opposed the $1.5 trillion tax law signed into law in December by President Donald Trump, and they similarly oppose the new legislation. AP PHOTOEdna Jenkins, 83, of Scranton, Pa., sister of U.S. Army Pfc. paratrooper Willard BudŽ Jenkins of Scranton, Pennsylvania, who was killed in action in 1944 during World War II, stands next to a casket containing his remains on Wednesday.

PAGE 28

Page 4 E/N/C www.yoursun.com The Sun | Friday, September 28, 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.+61.7 CorOnDem 57.12 -.82 +10.6 Corning 35.39 -.01 -1.0 CorpOffP 28.90 +.01 +25.7 Costco 234.00 +.19 -4.7 Cott Cp 15.88 +.78 -36.9 Coty 12.55 -.07 -5.7 CousPrp 8.72 -.01 -8.4 CrackerB 145.52 +.26 +.9 Cree Inc 37.46 -.59 +39.0 CrestEq rs 35.85 +.05 +66.7 Crocs 21.07 -.19 +43.6 CronosGp n10.94 -.19 -1.9 CrwnCstle 108.92 +.39 -15.1 CrownHold 47.76 -.21 -2.0 CubeSmart 28.34 -.44 -16.7 Cummins 147.19 +. 16 +34.3 CybrOpt 20.15 -.40 +90.3 CyberArk 78.76 +5.27 -5.6 CypSemi 14.39 +.01 +4.2 CyrusOne 62.02 +.53 D-E-F +.4 DNP Selct 10.84 -.08 -18.1 DR Horton 41.83 -.72 +59.3 DSW Inc 34.10 +.26 -1.9 DTE 107.41 +.92 +16.5 Danaher 108.18 -.56 +15.9 Darden 111.28 -1.26 -26.9 DavidsT g n 2.85 +.60 -38.7 DeanFoods 7.09 -.25 -3.4 Deere 151.22 -.41 +21.2 Delek 42.36 -1.27 +3.6 DeltaAir 58.00 +.49 +179.2 DenburyR 6.17 +.03 +20.2 DenisnM g .66 +.03 -42.4 Dentsply 37.95 +.01 -61.3 Dermira 10.75 +.16 -37.9 DeutschBk 11.81 -.09 -4.9 DevonE 39.38 -.30 -2.9 Diageo 141.83 -.11 +6.3 DiamOffsh 19.77 +.48 +2.9 DiamRk 11.62 +.08 -2.9 DianaShip 3.95 +.05 +24.3 DicksSptg 35.73 -.42 -71.3 Diebold 4.70 +.15 +39.8 DigiIntl 13.35 -.10 -2.0 DigitalRlt 111.60 +.08 +28.6 Dillards 77.23 -1.66 +.2 Discover 77.10 -.34 +42.6 DiscIncA 31.91 +.40 +39.0 DiscIncC 29.42 +.41 -25.7 DishNetw h 35.48 -.11 +7.9 Disney 116.04 +.83 +32.9 DocuSign n 52.82 +.28 +17.4 DollarGen 109.17 -.35 -23.5 DollarTree 82.08 -2.28 -14.7 DomEngy 69.14 +.32 +55.3 Dominos 293.45 +4.27 +7.0 Domtar g 52.97 -.33 +19.1 Donaldson 58.30 -.10 -11.9 Dover 88.98 +.14 -8.3 DowDuPnt 65.33 -1.56 -13.7 DryStrt 7.46 +.02 -5.0 Dropbox n 27.05 -.06 -4.9 DufPUC 8.42 +.01 -6.1 DukeEngy 78.94 +.85 +1.8 DukeRlty 27.71 +.03 +6.5 E-Trade 52.78 -.24 -11.7 eBay s 33.34 -.24 +17.7 EOG Rescs127.00+1.69 -21.5 EQT Corp 44.71 +.27 +32.4 ETF M AlH 38.72 -.22 +9.8 Eaton 86.76 -.15 +16.0 EV EEq2 17.66 -.02 +1.0 EVTxMGlo 9.47 -.03 +16.9 Ecolab 156.83 -.02 +5.4 EdisonInt 66.66 +.46 +52.7 EdwLfSci s172.16 +1.77 +.5 ElancoAn n 36.19 +.69 -40.4 EldorGld g .85 -.02 +13.6 ElectArts 119.38 +1.29 +26.3 EliLilly 106.69 +.38 +6.0 EllieMae 94.73 +2.03 +5.0 ElmiraSB 20.45 +.05 -42.6 EmergeES 4.13 ... +10.2 EmersonEl 76.79 +.14 -20.4 EnbrdgEPt 10.99 +.02 -17.1 Enbridge 32.42 ... -1.4 EnCana g 13.15 +.11 +115.5 Endo Intl 16.70 +.55 -.6 EgyTrEq s 17.16 +.01 +22.2 EngyTrfPt 21.90 +.01 +24.1 Enerpls g 12.15 +.04 -7.7 EnLinkLLC 16.25 +.10 -3.4 Ennis Inc 20.05 +.15 +105.0 Enphase 4.94 +.40 +43.3 ENSCO 8.47 +.24 -5.7 Entegris 28.70 -.25 -1.8 Entergy 79.93 +.84 +8.5 EntProdPt 28.77 +.05 +32.2 EnvisnHl n 45.70 +.05 +1.9 EqtyRsd 64.95 -.04 +154.3 Etsy n 52.01 +1.11 +2.9 Evergy 54.31 +.08 -4.1 EversrceE 60.56 +.36 -18.6 EvineLive 1.14 +.01 +46.0 ExactSci h 76.69 -2.50 +15.6 ExantasCap10.83 +.04 -42.0 Exelixis 17.63 +.43 +8.6 Exelon 42.81 +.61 +9.8 Expedia h 131.50 -.14 +27.0 ExpScripts 94.81 +.53 +2.5 ExxonMbl 85.77 -.01 +248.1 EyePtPh 3.76 +.41 -11.4 FGL Hldg n 8.92 +.21 -6.9 FNBCp PA 12.86 -.05 -4.3 F acebook 168.84 +1.89 -4.2 Farfetch n 27.26 -.74 +6.2 Fastenal 58.07 +.30 -3.5 FedExCp 240.70 -.41 +51.6 FedNatHld 25.12 +.47 -6.5 FedRlty 124.21 -.06 +33.7 Ferrari n 140.19 -.60 -46.0 Ferrellgs 2.31 -.45 +.4 FiatChrys 17.91 -.33 -.4 FidlNatFn 39.10 -.14 +15.6 FidNatInfo 108.77 -.75 -3.7 FidusInvst 14.62 +.05 -7.9 FifthThird 27.94 -.33 -7.3 Finisar 18.87 +.39 +18.5 FireEye 16.82 -.07 +77.3 FstBcpPR 9. 04 +.07 +44.7 FstData n 24.18 -.33 -7.1 FsHawaii n 27.11 -.44 -13.8 FstHorizon 17.23 -.17 -18.2 FMajSilv g 5.51 -.05 -28.1 FstSolar 48.52 -.03 +19.3 FirstEngy 36.53 +.62 +24.5 Fiserv s 81.63 -.02 -2.8 Fitbit n 5.55 +.04 -13.8 FlrtyTotR 18.63 -.09 -28.2 Flex Ltd 12.92 -.04 -36.9 Flor&Dec n 30.72 -1.04 -3.7 FlowrsFds 18.60 -.23 +13.0 Fluor 58.37 +.22 +8.0 FootLockr 50.63 +.51 -26.1 FordM 9.23 -.04 +4. 1 ForestCA 25.10 ... +110.0 Fortinet 91.76 +2.21 +17.0 Fortive n 84.64 -.39 -22.3 FBHmSec 53.21 -.14 -28.4 FrankRes 31.03 -.11 -26.8 FrptMcM 13.87 -.13 -4.1 Frontr rs 6.48 ... -1.8 FullerHB 52.89 -4.05 G-H-I+14.1 GNC 4.21 -.14 -87.6 GTx Inc rs 1.57 +.05+32.2 GW Pharm 174.50 +11.38 +2.3 GabDvInc 23.96 -.04 +.8 GabMultT 9.27 +.09 -17.9 GabUtil 5.83 +.06 -13.4 GameStop 15.55 -.04 -6.5 Gam&Lsr n 34.61 -.26 -15.2 Gap 28.68 +.10 -17.4 GardDnv n 28.04 -.43 +16.8 Garmin 69.59 +.02 +7.8 GAInv 37.08 +.02 -.7 GenDynam202.08 +.22 -34.0 GenElec 11.53 +.14 -27.4 GenMills 43.03 -.67 -17.9 GenMotors 33.67 -.0 6 +7.2 GenesisEn 23.97 +.18 +1.6 Gentex 21.29 -.30 +4.7 GenuPrt 99.45 -.01 +28.3 GeronCp 2.31 -3.92 +6.9 GileadSci 76.58 +.93 +14.2 GlaxoSKln 40.51 -.02 -61.5 Globalstar .50 +.01 +36.8 GlobusMed 56.24 +.22 +65.5 GoDaddy n 83.20 +.61 -54.5 Gogo 5.13 -.09 -20.4 Goldcrp g 10.16 ... -10.6 GoldmanS227.74 -1.14 -28.1 Goodyear 23.23 -.09 -4.1 GoPro 7.26 +.34 -39.3 GovPrpIT 11.25 +.16 +1.9 vjGrace 71.47 +. 43 +2.9 GrmPrTr rs 27.42 ... -9.4 GraphPkg 14.00 -.09 -10.3 Greif A 54.37 -.90 +7.4 Griffin 39.41 -.29 -27.3 Groupon 3.71 +.03 -71.7 GpSuprvi n 8.29 -.78 -32.0 GuangRy 22.72 +.22 -17.0 GulfportE 10.59 +.33 -7.4 H&E Eqp 37.65 +.53 +57.5 HCA Hldg 138.33 +1.70 -1.6 HCP Inc 25.65 +.09 +6.1 HD Supply 42.46 -.02 +22.0 HP Inc 25.63 -.34 -13.1 HSBC 44.88 -.02 -37.6 HainCels lf 26.46 -.24 -39.9 HalconRs n 4.55 +.03 -16.9 Hallibrtn 40.59 -.49 -13.3 Hanesbds s18.13 +.03 +13.3 HanoverIns122.41 -.74 -11.6 HarleyD 45.00 +.17 +29.8 Harmonic 5.45 +.05 +18.0 HarrisCorp167.20 +1.95 +52.0 Harsco 28.35 +.10 -11.8 HartfdFn 49.63 -.13 -3.0 HawaiiEl 35.05 +.13 -22.9 HlthCSvc 40.63 -1.26 -31.7 HeclaM 2.71 -.15 -100.0 HeliosM rs .01 -.00 +6.9 HelmPayne 69.08 +.53 +73.2 HernTher h 31.35 +1.35 +30.7 Hersha rs 22.75 +.09 -10.4 Hershey 101.74 -.26 -23.9 HertzGl 16.82 -.03 +50.8 Hess 71.58 +1.14 +13.4 HP Ent n 16.28 -.23 ... Hi-Crush 10.70 -.50 -20.6 HilltopH 20.10 -.04 +2.7 Hilton 82.04 +1.38 -44.6 HimaxTch 5.77 +.01 -72.7 Histogenics .56 -.02 +36.2 HollyFront 69.77 -1.35 +9.1 HomeDp 206.84 -.68 -10.9 Honda 30.35 +.05 +7.8 HonwllIntl 165.36 -.40 -11.3 HopeBcp 16.19 -.06 +6.9 Hormel s 38.90 -.41 -4.3 HospPT 28.58 +.30 +6.7 HostHotls 21.18 +.36 +3.1 HuanPwr 25.78 -.13 -1.3 Hubbell 133.60 +.09 -7.1 HudsPacP 31.83 +.52 +35.1 Humana 335.08 +2.67 +3.0 HuntJB 118.45 -2.64 +3.5 HuntBncsh 15.07 -.25 +8.6 HuntgtnIng255.99 +.75 -18.6 Huntsmn 27.10 -.54 +46.9 Huya n 23.59 -.04 -37.2 IAMGld g 3.66 -.17 +59.0 IdexxLab s248.68 +4.29 +18.3 IHS Mark 53.40 +.02 -26.9 ING 13.49 -.06 +78.5 IQIYI n 27.75 +.75 +.8 iShSelDiv 99.32 +.04 +14.1 iShNsdBio s121.87+1.26 +.4 iShCorHiDv 90.47 +.11 -2.7 iShUSPfd 37.06 +.04 +7.0 Idacorp 97.77 +.79 -14.9 ITW 141.98 -.95 +28.0 Imunmd 20.69 -.78 +6.7 IndBkMI 23.85 +.20 +360.0 IndiaGCap 4.60 +1.58 +14.1 Infinera 7.22 -.04 +15.1 IngerRd 102.68 +.30 -25.2 Ingredion 104.55 +.31 +35.1 InovioPhm 5.58 +.33 -96.7 Inpixon rs .21 -.03 +57.8 IntgDv 46.90 ... -.6 Intel 45.88 +.18 +766.7 Intelsat 29.38 +1.80 +1 18.3 InterceptP 127.55 +5.18 +6.3 IntcntlExc s 74.99 -.19 -1.3 IBM 151.50 -.11 -9.2 IntFlav 138.54 +1.53 -25.5 IntlGmeT n 19.75 -.17 -13.3 IntPap 50.23 -.72 +13.0 Interpublic 22.79 -.41 -19.6 Intersectns 1.82 -.03 +48.6 Intrexon 17.12 -.44 +56.1 IntSurg s 569.69 +.15 -36.9 Invesco 23.06 +.08 -11.6 InvestBncp 12.27 +.01 -3.6 InvitHm n 22.72 ... +2.8 IonisPhm 51.73 +.34 +84.3 IridiumCm 21.75 +1.30 -9. 6 IronMtn 34.09 -.22 J-K-L +7.1 JPMorgCh114.52 -.50 +3.6 Jabil 27.19 -.22 +15.9 JacobsEng 76.47 -.36 +8.5 JkksPac 2.55 -.10 -16.9 JeffrFn 22.00 -.22 -36.8 JeldWen n 24.89 +.34 -13.2 JetBlue 19.38 +.21 -1.1 JohnJn 138.22 +.06 -6.7 JohnContl n35.55 -.13 +4.2 JnprNtwk 29.70 +.11 -25.4 KB Home 23.84 -.67 +17.2 KKR 24.68 ... -4.0 KLA Tnc 100.91 +.33 +8.8 KC Southn114.49 -1.20 +3.0 Kellogg 70.01 -1.90 -28.2 KeryxBio 3.34 +.14 -.7 Keycorp 20.02 -.22 +57.8 Keysight 65.65 +.70 -6.4 KimbClk 112.92 -.15 -9.4 Kimco 16.44 +.02 -2.8 KindMorg 17.56 -.05 -36.8 Kinross g 2.73 -.10 -20.1 KnSwftT rs 34.92 -.32 +37.8 Kohls 74.73 -.87 +35.9 KosmosEn 9.31 -.01 -29.2 KraftHnz n 55.04 -.13 +38.8 KratosDef 14.70 +.35 +5.6 Kroger s 29.00 -.39 -1.3 Kulicke 24.03 -.01 -49.9 L Brands 30.20 -.08 +7.2 L-3 Tch 212.09 +.64 ... LAIX n 12.6 5 ... -22.0 LKQ Corp 31.72 -.10 -.6 LTC Prp 43.31 +.29 -18.2 LamResrch150.57 +1.76 +16.2 LambWst n 65.59 -1.11 +16.8 Landstar 121.60 -.25 -21.9 LaredoPet 8.29 -.18 -14.0 LVSands 59.76 -.06 +22.4 LaSalleH 34.35 +.22 -8.3 LeggPlat 43.78 -.52 -7.0 LendingClb 3.84 +.21 -25.6 LennarA 47.08 -.82 -15.9 LexRltyTr 8.12 +.30 +8.7 LbtyASE 6.85 +.06 -16.4 LibtyGlobC 28.30 +.09 -2.6 LibtProp 41.89 +.20 +2.6 Lin cElec 93.95 +.10 -32.1 LionsGat B21.54 +1.21 +7.8 LockhdM 346.05 +3.17 +23.2 Lowes 114.50 -.29 +105.2 lululemn gs161.24 +2.28 -49.9 LumberLiq 15.74 -.96 -6.8 LyonBas A102.78 -1.51 M-N-0 -3.2 M&T Bk 165.60 -1.79 +48.9 MBIA 10.90 -.05 -7.4 MDC 29.51 -.49 -4.9 MDU Res 25.57 +.22 -5.3 MFA Fncl 7.50 -.01 -7.7 MGIC Inv 13.03 +.05 -17.0 MGM Rsts 27.72 +.12 -8.2 MVC Cap 9.69 -.03 -5.9 MackCali 20.10 +.74 -28.8 Macquarie 45.68 -.33 +37.3 Macys 34.59 -.30 -5.4 Magna g s 53.60 -.04 -97.0 MagneG rs .15 +.00 +29.6 Mallinckdt 29.23 +.03 -19.4 MannKd rs 1.87 ... -33.2 ManpwrGp 84.29 -.62 -13 .7 Manulife g 18.01 -.16 +34.3 MarathnO 22.73 +.29 +25.9 MarathPt s 83.04 -1.49 -1.7 MAR 133.42 +2.44 +2.4 MarshM 83.33 -.34 -19.5 MartinMid 11.28 +.23 -12.9 MarvellTch 18.71 +.22 -15.2 Masco 37.25 -.07 +46.9 MasterCrd 222.31 +.05 +89.7 Match n 59.38 +1.12 +3.9 Mattel 15.98 -.03 +7.8 MaximIntg 56.35 -.17 -7.5 McClatch rs 8.26 -.04 +25.9 McCorm 128.29 -1.60 -3.2 McDnlds 166.53 +.77 -15.6 McKesson131.6 9 -.27 -15.4 McEwenM 1.93 ... +4.9 MedProp 14.46 +.08 -25.3 MedleyCap 3.90 +.01 +21.0 Medtrnic 97.70 -1.47 +25.7 Merck 70.72 +.39 -6.8 MercGn 49.82 -.31 -22.1 Meredith 51.45 -.25 -17.4 Meritor 19.37 +.12 -7.2 MetLife 46.90 -.29 +10.3 MKors 69.46 +1.44 -32.5 Michaels 16.34 -.26 -10.5 Microchp 78.61 -.18 +9.4 MicronT 44.99 +.64 +33.8 Microsoft 114.41 +.43 -27.0 Microvisn 1.19 -.07 -4.6 Middleby 128. 72 -.10 +19.3 MdsxWatr 47.60 +.15 -1.0 MHowHiInc 12.35 +.06 +170.1 MiratiTher 49.30 -.80 +33.5 MitelNet g 10.99 -.03 -13.8 MitsuUFJ 6.27 -.07 +93.0 MolinaHlth148.02 -.09 -24.8 MolsCoorB 61.74 -.53 +.6 Mondelez 43.07 +.09 -7.9 MonstrBv s 58.32 +.01 +.4 Moog A 87.20 +2.20 -8.9 MorgStan 47.77 +.07 +25.8 Mosaic 32.27 -.28 -31.0 MoSys rs .77 +.12 +42.3 MotrlaSolu128.53 -.21 +5.8 MurphO 32.84 +.28 -12.4 My lan NV 37.07 -.04 -16.0 NCR Corp 28.56 +.29+1305.7NII Hldg n 5.96 +.48+28.0 NRG Egy 36.45 +.89 +18.8 nVent El n 27.00 -.57 -27.0 NXP Semi 85.52 +.23 -12.2 Nabors 6.00 +.05 +1.0 NatFuGas 55.47 +1.08 -12.8 NatGrid 51.30 +.75 -1.7 NtHlthInv 74.13 -.02 +19.5 NOilVarco 43.04 +.06 +29.3 NatPresto 128.55 +2.35 +1.1 Navient 13.47 -.12 +2.0 NektarTh 60.91 +1.39 +14.3 Neogen s 70.50 -2.41 +54.8 NetApp 85.65 -. 46 +98.3 Netflix s 380.71 +2.83 +88.5 NewAgeB n 4.09 -.35 +74.5 NewConcEn 2.72 +.56 -76.9 NwGold g .76 ... +12.3 NJ Rscs s 45.15 +.65 -6.7 NewMedia 15.65 +.08 -22.1 NewOriEd 73.26 -.30 +65.9 NewRelic 95.83 -.72 +1.7 NewResid 18.18 +.20 -21.2 NY CmtyB 10.26 -.12 -.5 NYMtgTr 6.14 +.08 +24.1 NY Times 22.95 +.30 -33.8 NewellRub 20.45 -.09 -7.2 NewfldExp 29.27 +.65 -20.1 NewmtM 29.98 +.11 -20.5 NewsCpA 12.8 8 +.03 +6.0 NextEraEn165.59 +1.14 -3.5 NiSource s 24.78 +.22 -23.2 Nielsen plc 27.96 ... +35.2 NikeB s 84.54 +.84 +50.7 NobleCorp 6.81 +.03 +7.6 NobleEngy 31.35 +.25 +22.1 NokiaCp 5.69 +.16 -15.0 NordicAm 2.09 +.03 +26.7 Nordstrm 60.02 -.36 +25.8 NorflkSo 182.33 +1.75 +93.7 NthnO&G 3.97 +.03 +3.2 NorthropG 316.77 +2.19 +3.5 NwstBcsh 17.32 -.12 +11.5 NwstNG 66.50 +.55 +6.8 NorwCruis 56.89 -.29 +2.6 Novar tis 86.11 -.30 +51.6 Novavax 1.88 +.04 -11.3 NovoNord 47.63 +.08 +20.4 NuSkin 82.14 +.25 +3.5 NuanceCm 16.93 +.02 -.8 Nucor 63.07 +.16 +20.7 Nutanix n 42.59 +.35 -9.0 NuvDivA 12.79 +.01 -14.4 Nv AMT-Fr 14.78 +.02 -9.9 NvPfdInco 9.32 +.12 +1.2 NuvEqtP 14.42 +.13 +38.2 Nvidia 267.40 +.48 +15.9 NxStageMd28.09 -.10 +8.4 OGE Engy 35.68 +.38 +1.4 OaktrSpL 4.96 +.01 +2.1 OaktStInco 8.58 -.07 +65.0 OasisPet 13.88 +.36 +10.2 OcciPet 81.17 +.16 +2.8 OceanFst 26.98 -.27 -8.8 OfficeDpt 3.23 -.02 +174.9 Okta n 70.41 +.82 +10.3 OldNBcp 19.25 -.15 +4.6 OldRepub 22.36 -.06 -25.7 Olin 26.45 -.45 +17.1 OmegaHlt 32.26 +.27 -6.3 Omnicom 68.21 -2.11 -12.9 OnSmcnd 18.24 -.18 -10.2 OncoSec rs 1.46 -.01 +27.6 ONEOK 68.18 -.23 -32.9 OpkoHlth 3.29 -.43 +9.3 Oracle 51.69 +.06 +18.2 Orbotch 59.37 -.04 -13.4 Organovo 1.16 -.01 +4.9 OrthoMed 57.40 +.61 -21.5 OshkoshCp71.33 +.24 +6.5 OtterTail 47.35 +.25 +10.9 OverSh rs 3.04 -.16 -12.0 OwensMin 16.62 +.09 P-Q-R -5.4 PDC Engy 48.74 +.69 -5.5 PDL Bio 2.59 +.05 +1.0 PG&E Cp 45.27 +.11 +27.3 PGT Inc 21.45 -.55 -4.8 PNC 137.34 -1.27 -4.2 PNM Res 38.75 +.55 -13.2 POSCO 67.81 +.01 -6.7 PPG s 108.99 -1.40 -7.1 PPL Corp 28.74 +.39 -5.1 PacWstBc 47.85 -1.71 -2.8 Paccar 69.06 +.28 +110.2 PacBiosci 5.55 +.40 -13.0 Pagsegur n 27.59 +.37 +55.8 PaloAltNet225.77 -.38 -7.7 PanASlv 14.36 -.24 +94.8 Pandora 9.39 +.11 -9.0 PapaJohns 51.06 +.92 ... ParkDrl rs 3.00 -.12 -6.6 ParkerHan186.50 -.28 -.6 ParsleyEn 29.25 +.65 -25.7 PattUTI 17.09 -.20 +7.9 Paychex 73.45 -.14 +20.9 PayPal n 88.99 -.86 -5.1 Pembina g 34.34 +.36 +5.0 PnnNtGm 32.90 +.65 +7.4 PennantPk 7.42 -.08 -45.3 Penney 1.73 -.17 +.8 Penske 48.24 -.49 -38.4 Pentair 43.48 -.18 -8.8 PeopUtdF 17.05 -.15 -7.4 PepsiCo 111.05 -.45 +32.5 PerkElm 96.91 + .10 -17.5 Perrigo 71.87 -.09 +78.6 PetIQ n 39.01 -1.76 +21.2 Pfizer 43.90 +.22 -22.8 PhilipMor 81.51 +1.01 +22.0 PhilipsNV 46.11 -.26 +11.6 Phillips66 112.88 -1.01 +.5 PimIncStr2 10.48 -.08 -1.4 Pinduodou n26.33 +.27 +8.0 PinnaclFds 64.24 -1.92 -8.3 PinWst 78.09 +.68 -.5 PioNtrl 172.00 -1.84 -36.9 PitnyBw 7.06 -.04 +18.3 PlainsAAP 24.41 +.47 +9.6 PlainsGP rs24.06 +.72 +26.8 PlatfmSpc 12.58 ... -41.4 PlatGpM rs .18 -.01 -17.4 Polaris 102.46 -2.08 -.2 PolyOne 43.42 -.57 +4.9 Praxair 162.33 -.25 -34.1 Pretium g 7.52 -.19 -16.9 PrinFncl 58.63 +.61 -18.5 ProAssur 46.60 +.16 +3.0 ProLogis 66.46 +.47 -9.8 ProctGam 82.86 -.40 +24.9 ProgsvCp 70.32 -.56 +9.3 ProspctCap 7.37 +.03 -12.1 Prudentl 101.06 -.04 -.3 PSEG 51.34 +.66 -4.6 PubStrg 199.49 -1.66 -24.9 PulteGrp 24.98 -.55 +63.7 PureStrg n 25.96 -. 10 -6.6 PMMI 6.92 -.03 +17.7 QEP Res 11.26 +.23 +12.0 Qualcom 71.71 -.05 -60.2 Qudian n 4.99 -.01 +8.9 QstDiag 107.25 -.23 -9.5 QuratRet A 22.09 +.19 -54.4 Qutoutiao n 7.29 +.19 -39.1 RPC 15.55 +.14 -70.7 RXI Phm rs 1.63 +.36 +32.8 RLauren 137.66 +.85 -.3 RangeRs 17.01 +.48 +34.1 RavenInds 46.05 +.35 +4.2 RJamesFn 92.75 -.01 +6.9 Rayonier 33.80 +.36 +10.1 Raytheon 205.94 +.70 -99.8 ReShape rs .04 -.00 -24.1 Realogy 20.12 -.08 -1.6 RltyInco 56.12 +.30 +11.6 RedHat 134.01 -1.71 +8.8 RedwdTr 16.12 +.08 +8.0 Regenrn 406.00+14.47 +7.3 RegionsFn 18.54 -.40 -.8 RelStlAl 85.12 +.27 +49.4 Replgn 54.20 +.55 -3.8 RestBrnds 59.12 -.08 -8.5 RetailOpp 18.26 +.07 -10.7 RetailProp 12.00 -.01 -21.1 RigelPh 3.06 -.02 -36.5 RiteAid 1.25 -.03 -3.5 RockwlAut189.47 -.87 +3.2 RockColl 139.91 -.39 -5.5 Rogers 152.99 +. 92 +44.3 Roku n 74.74 +1.40 +27.4 Rollins s 59.26 -1.06+13.6 Roper 294.25 -1.79 +23.9 RossStrs s 99.46 +.29 -7.7 BkNova g 59.58 -.03 -15.7 BarnesNob 5.65 ... -23.1 BarrickG 11.13 +.28 +20.7 BauschHl 25.08 +.04 +18.5 Baxter s 76.60 -.30 -4.3 BaytexE g 2.87 +.04 -44.6 BeazerHm 10.65 -.20 +21.5 BectDck 259.99 -1.67 -32.4 BedBath 14.86 -3.95 +49.4 Belmond 18.30 ... +1.5 Bemis 48.51 +.02 +9.3 BerkH B 216.7 0 +.59 +14.3 BestBuy 78.26 -1.37 -26.2 BigLots 41.42 -.58 +54.8 Biocryst 7.60 -.02 +11.6 Biogen 355.60 +6.23 +9.9 BioMarin 97.97 -.11 +91.8 BioPhrmX .21 -.00 -4.7 BlkHillsCp 57.27 +.56 -8.8 BlackBerry 10.19 -.13 +16.7 BlkHlthSci 42.59 -.08 -13.7 BlkMuniast 12.92 -.05 +19.0 Blackstone 38.10 -.47 -1.0 BlockHR 25.97 +.18 -57.8 BlueAprn n 1.70 -.07 +24.6 Boeing 367.39 +2.36 +13.3 BookingHl1969.34 +1.83 -16.3 BorgWarn 42.77 -.61 +55.5 BostBeer 297.20 -.50 +54.7 BostonSci 38.34 -.29 +11.6 Box Inc n 23.58 -.18 -3.5 BoydGm 33.83 -.03 -23.7 BrigStrat 19.35 -.20 +19.7 Brinker 46.50 -.33 +1.1 BrMySq 61.95 +.33 -29.8 BritATob s 47.03 +.35 -8.5 BrixmorP 17.08 +.12 -4.1 BroadcInc 246.45 +1.02 -2.1 Brookdale 9.50 +.08 -10.9 BrkfInfra s 39.93 +.41 -6.8 BrkfldPrp 20.66 +.17 +21.1 Brunswick 66.87 -.40 -28.7 Buckeye 35.34 ... +2.2 BungeLt 68.54 +1.14 +32.2 CA Inc 44.01 -.05 -24.9 CBL Asc 4.25 -.05 -4.2 CBS B 56.55 +.05 +26.4 CF Inds s 53.77 -1.11 +2.2 CMS Eng 48.32 +.57 -8.6 CNH Indl 12.25 -.13 -2.1 CNX Resc 14.33 +.41 +34.9 CSX 74.21 +.31 +19.0 CVR Rfng 19.70 -.60 +8.6 CVS Health78.76 +.33 -19.7 CabotO&G 22.97 +.51 -19.8 CaesarsEnt 10.15 -.05 +7.0 Cal-Maine 47.55 -.50 +13.0 CalaCvHi 13.39 +.07 +4.0 CalAmp 22. 28 -.27 +145.5 CalifRes rs 47.73 +1.86 -8.4 CalifWtr 41.55 +.05 -1.2 CallonPet 12.01 +.23 -16.2 CalumetSp 6.45 -.20 -.6 CamdenPT 91.48 -.26 +22.9 Cameco g 11.34 +1.51 -23.4 CampSp 36.86 -2.12 -52.4 CampWrl n 21.27 -.33 +102.9 CdaGoose n64.02 +.38 -3.7 CIBC g 93.80 -.11 +8.6 CdnNR gs 89.60 +.07 -7.5 CdnNRs gs 33.03 +.10 -4.1 CanopyGr n49.42 -2.56 -4.1 CapOne 95.46 -.73 -33.7 CapSenL 8.95 -.01 -8 .2 CapsteadM 7.94 +.03 +21.0 CpstnTur rs .93 -.01 -11.8 CardnlHlth 54.06 +.43 +15.1 CarMax 73.82 -.84 -4.0 Carnival 63.74 -3.24 +16.0 CarpTech 59.14 +.35 +18.9 Carrizo 25.31 -.20 -3.2 Caterpillar 152.47 -.70 -18.1 CedarF 53.22 -.57 +120.1 Cel-Sci rs 4.16 +.34 -14.5 Celgene 89.25 +.95 +10.1 CenovusE 10.05 +.80 +9.7 CntRsDvA 21.72 +.32 -3.3 CenterPnt 27.42 +.17 -42.1 CentAl 11.38 -.48 +25.2 CntryLink 20 .89 +.16 +72.1 Chegg 28.08 -.34 +1.1 ChemFinl 54.06 -.90 -21.9 Chemours n39.11 -.16+29.1 CheniereEn69.50 +.57 +12.6 ChesEng 4.46 +.06 -2.2 Chevron 122.47 +.52 -3.2 Chicos 8.54 -.02 -14.9 Chimerix 3.94 +.04 -37.7 ChinaSoAir 32.27 +.01 +61.0 Chipotle 465.40 -2.51 +17.4 ChurchDwt s58.89 -.51 +48.2 CienaCorp 31.01 +.12 +1.6 Cigna 206.35 +3.92 -23.0 Cimarex 93.97 +.85 +2.1 CinnFin 76.52 -.08 -26.3 Cirrus 38.21 -.04 +26.2 Cisco 48.33 -.08 -2.0 Citigroup 72.95 +.50 -7.3 CitizFincl 38.93 -.48 +26.0 CitrixSy s 110.89 -.11 +27.6 CleanEngy 2.59 -.02 +1.1 ClearwEn C19.10 ... +77.8 ClevCliffs 12.82 +.16 +.4 Clorox 149.28 -1.09 +6.4 Cloudera n 17.57 -.28 -56.3 ClovisOnc 29.69 -1.65 +.3 CocaCola 46.01 +.16 -30.4 Coeur 5.22 -.38 -7.6 Cognex s 56.49 -.55 +8.1 CognizTch 76.76 -.03 -3.9 CohStQIR 12.16 +.06 -5.7 CohStSelPf 26.64 -.07 -11.6 ColgPalm 66.73 -.37 -47.4 ColonCap 6.00 +.14 -11.7 Comcast s 35.22 -.15 +4.8 Comerica 91.01 -.66 -21.3 CommScpe29.78 -.33 -17.8 CmtyHlt 3.50 +.03 +3.5 CmpTask 5.28 +.02 +47.8 Comtech 32.70 -3.81 -12.5 ConAgra 32.98 -3.08 +.8 ConchoRes151.44 +.92 +39.4 Conduent n 22.52 -.09 +20.1 ConnWtrSv 68.96 +.22 +41.2 ConocoPhil 77.52 +.24 +5.6 ConsolCom12.87 +.31 -11.5 ConEd 75.20 +.79 -6.0 ConstellA 214.94 +1.18 +26.4 ContlRescs 66.98 +.16 -78.9 ContraV rs .61 -.02 -18.5 CooperTire 28.80 -.05 +18.4 Copart s 51.12 -.53 +1.4 CorbusPhm 7.20 +.15 +46.6 CorMedix .74 +.01 A-B-C+20.1 ADT Inc n 9.39 +.01 +26.5 AES Corp 13.70 +.09 ... AFLAC s 47.05 +.01 -8.0 AGNC Inv 18.58 +.05 -14.7 AK Steel 4.83 +.01 +35.4 AMC Ent 20.45 +.30 -14.0 AT&T Inc 33.42 +.07 +28.2 AV Homes 21.35 -.10 +27.9 AbbottLab 73.02 +.18 -2.7 AbbVie 94.14 -.04 +20.4 AberFitc 20.99 -.24 -27.6 AcadiaPh 21.81 +.71 +5.0 Acasti g rs .99 +.14 -10.7 AccelrDiag 23.40 +.65 +11.1 Accenture 170.05 -2.92 +7.0 Accuray 4.60 +.60 +100.0 AcelRx 4.05 ... -71.6 AchvLfS rs 3.81 +1.08 +13.7 ActiniumP .76 -.03 +30.9 ActivsBliz 82.87 +1.30 -8.5 AdamisPh 4.03 -.03 -49.5 Adient n 39.77 -.57 +54.0 AdobeSy 269.91 +1.44 -23.4 AdvEnId 51.71 +1.16 +217.0 AMD 32.59 +.40 -12.2 Aecom 32.62 +.11 +96.7 AeroViron 110.49 +1.64 +12.4 Aetna 202.68 +.92 +2.5 AeviGeno 1.23 -.04 -85.9 AgileThr h .38 -.01 +5.7 Agilent 70.80 +.47 -5.9 Aircastle 22.00 +1.10 +101.5 AkersBios .27 -.01 -31.2 AlamosGld 4.48 -.07 -6.2 AlaskaAir 68.98 +1.86 -39.0 AlaskCom 1.64 +.03 -21.1 Albemarle 100.95 -.37 -24.8 Alcoa Cp 40.50 +.02 +111.0 AldeyraTh 14.35 +1.00 +15.6 Alexion lf 138.27 +2.66 -3.5 Alibaba 166.32 +.92 +23.2 AllegTch 29.75 +.29 -17.0 AllegiantT 128.45 +.15 +16.5 Allergan 190.53 +.07 -.5 Allete 73.97 +.45 +3.6 AllnceRes 20.40 +.20 +22.0 AlliBern 30.55 +.05 -1.3 AlliantEg s 42.06 +.28 +22.2 AllisonTrn 52.63 +.72 -2.3 AllscriptH 14.21 +.08 -6.3 Allstate 98.15 -.70 -8.5 AllyFincl 26.69 -.06 -29.1 AlnylamP 90.09 -1.24+14.2 Alphabet C1194.64 +14.15 +14.6 Alphabet A1207.36 +13.30 -7.8 AlpTotDiv 8.73 ... -2.0 Altaba 68.48 +.35 -5.6 Altice n 18.00 -.32 -14.9 Altria 60.77 -.04 +72.1 Amazon 2012.98+38.13 -34.5 Ambarella 38.51 +.48 +6.1 Ameren 62.57 +.4 3 -5.4 AFMulti 5.73 +.01 -5.2 AMovilL 16.25 -.07 -20.2 AmAirlines 41.50 +.46 +31.3 AEagleOut 24.68 +.28 -5.2 AEP 69.76 +.79 +8.6 AmExp 107.85 -.16 -1.3 AHm4Rent 21.56 -.26 -10.4 AmIntlGrp 53.39 -.66 -6.3 AmLorain .17 +.02 +2.6 AmStsWtr 59.42 +1.11 +.5 AmTower 143.39 +.23 -5.0 AmWtrWks 86.96 +1.05 -14.8 Amerigas 39.40 +.21 -12.1 Ameriprise148.99 +2.34 -.7 AmeriBrgn 91.15 +.84 +8.9 Ametek 78.93 -.46 +20.1 Amgen 208.89 +2.06 -14.8 AmicusTh 12.26 -.33 +6.5 Amphenol 93.47 -.13 -88.0 AmpioPhm .49 -.04 +24.0 Anadarko 66.50 -.12 +3.5 AnalogDev 92.18 -.14 +35.4 Andeavor 154.79 -2.31 -15.4 AnglogldA 8.62 -.12 -21.0 ABInBev 88.10 -1.57 -14.8 Annaly 10.13 -.06 +68.8 AntaresP 3.36 +.01 -6.6 AnteroRes 17.75 +.35 +20.7 Anthem 271.64 +2.18 -14.7 Anworth 4.64 +.10 +12.3 Apache 47.43 +.20 -3.0 ApolloInv 5. 49 +.04 +32.9 Apple Inc 224.95 +4.53 -25.0 ApldMatl 38.35 +.09 -25.0 ApldOptoel28.36 -2.98 -6.9 AquaAm 36.52 +.32 +.5 Aramark 42.95 -.22 +37.3 ArcBest 49.10 -.30 -3.0 ArcelorM rs 31.33 -.46 +23.4 ArchDan 49.45 +.10 -19.6 Arconic 21.92 +.38 +10.4 AresCap 17.35 +.01 +16.5 AresMgmt 23.30 +.20 +12.6 AristaNetw265.33 +1.46 +15.3 ArrayBio 14.76 -.14 -8.7 ArrowEl 73.38 -.31 ... Arvinas n 16.05 ... +102.6 Asce naRtl 4.76 +.07 +18.0 Ashland 84.03 -.52 +14.5 AstraZen s 39.72 +.64 +3.5 AtHomGr n 31.44 +1.15 +.2 athenahlth 133.26 +1.54 -1.2 Athene n 51.08 +.37 +8.6 ATMOS 93.29 +.66 +43.7 AuriniaPh 6.51 +.41 +27.9 AutoData 149.91 +.29 +24.7 AVEO Ph h 3.48 +.13 -6.1 AveryD 107.82 -1.03 -26.2 AvisBudg 32.39 +.06 -2.1 Avista 50.42 +.03 +2.3 Avon 2.20 ... -9.6 Axalta 29.24 -.05 -21.1 B&G Foods 27.75 -.67 -30.0 B2gold g 2.17 -.09 -1.6 BB&T Cp 48.90 -.85 -15.6 BCE g 40.52 -.13 -21.6 BGC Ptrs 11.84 +.34 +8.5 BHPBil plc 43.74 -.19 +11.5 BP PLC 46.87 +.61 +67.2 BP Pru 33.60 -.40 -1.6 Baidu 230.47 +2.05 +6.9 BakHuGE n33.83 +.01 +40.5 Balchem 113.24 -.73 +16.6 BallCorp s 44.14 -.16 -8.8 BallardPw 4.02 +.06 -21.0 BankOZK 38.26 -.23 +1.4 BkofAm 29.94 -.19 +3.4 BkMont g 82.76 -.10 -4.3 BkNYMel 51.54 -.38YTD Name Last Chg Money & Markets 2,500 2,600 2,700 2,800 2,900 3,000 S AMJJA 2,880 2,920 2,960 S&P 500Close: 2,914.00 Change: 8.03 (0.3%) 10 DAYS 6,800 7,200 7,600 8,000 8,400 S AMJJA 7,880 7,980 8,080 Nasdaq compositeClose: 8,041.97 Change: 51.60 (0.6%) 10 DAYSAdvanced 1539 Declined 1240 New Highs 34 New Lows 107 Vol. (in mil.) 2,990 Pvs. Volume 3,339 1,989 2,224 1411 1413 57 60 NYSE NASDDOW 26557.01 26379.95 26439.93 +54.65 +0.21% t s s +6.96% DOW Trans. 11452.12 11368.63 11384.24 +9.58 +0.08% t s s +7.27% DOW Util. 713.62 703.11 710.25 +6.21 +0.88% t t t -1.81% NYSE Comp. 13164.67 13097.09 13105.72 +3.76 +0.03% t s s +2.32% NASDAQ 8071.56 8017.91 8041.97 + 51.60 +0.65% s t s +16.49% S&P 500 2927.22 2909.27 2914.00 +8.03 +0.28% t s s +8.99% S&P 400 2021.52 2010.39 2012.69 +0.55 +0.03% t t s +5.90% Russell 2000 1697.17 1689.74 1690.53 -1.08 -0.06% t t s +10.10% Toronto TSX 16262.84 16193.04 16204.62 +35.34 +0.22% t t s -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 fell to 3.05 percent Thursday. Yields affect rates on mortgages and other consumer loans.NET 1YR TREASURIES LAST PVS CHG AGO 5.25 4.75 4.25 2.13 1.63 1.13 PRIME RATE FED FUNDS 3-month T-bill 2.18 2.20 -0.02 1.06 6-month T-bill 2.36 2.36 ... 1.19 52-wk T-bill 2.57 2.57 ... 1.30 2-year T-note 2.82 2.81 +0.01 1.47 5-year T-note 2.95 2.95 ... 1.93 7-year T-note 3.00 3.06 -0.06 2.14 10-year T-note 3.05 3.06 -0.01 2.31 30-year T-bond 3.18 3.19 -0.01 2.86 NET 1YR BONDS LAST PVS CHG AGO Barclays Glob Agg Bd 2.15 2.17 -0.02 1.58 Barclays USAggregate 3.47 3.50 -0.03 2.50 Barclays US Corp 4.08 4.11 -0.03 3.13 Barclays US High Yield 6.26 6.28 -0.02 5.45 Moodys AAA Corp Idx 3.99 4.02 -0.03 3.58 10-Yr. TIPS .91 0.91 ... .44Commodities Energy futures finished higher Thursday. U.S. crude, wholesale gasoline, heating oil and natural gas rose. Gold, silver and copper declined.Crude Oil (bbl) 72.12 71.57 +0.77 +19.4 Ethanol (gal) 1.30 1.27 +1.81 -2.5 Heating Oil (gal) 2.32 2.30 +1.01 +11.9 Natural Gas (mm btu) 3.06 2.99 +2.55 +3.5 Unleaded Gas (gal) 2.08 2.06 +1.16 +15.7 FUELS CLOSEPVS %CHG%YTD Gold (oz) 1182.30 1194.40 -1.01 -9.5 Silver (oz) 14.20 14.33 -0.76 -16.8 Platinum (oz) 810.30 825.60 -1.85 -13.3 Copper (lb) 2.76 2.81 -1.57 -15.7 Palladium (oz) 1089.20 1082.60 +0.75 +1.4 METALS CLOSEPVS %CHG%YTD Cattle (lb) 1.13 1.14 -0.57 -8.0 Coffee (lb) 0.99 0.98 +1.59 -21.3 Corn (bu) 3.65 3.63 +0.48 +4.0 Cotton (lb) 0.78 0.79 -1.11 -0.7 Lumber (1,000 bd ft) 359.40 351.00 +2.39 -19.8 Orange Juice (lb) 1.47 1.48 -0.64 +8.0 Soybeans (bu) 8.55 8.50 +0.59 -10.2 Wheat (bu) 5.13 5.18 -0.87 +20.1 AGRICULTURE CLOSE PVS %CHG%YTD USD per British Pound1.3089 -.0093 -.71% 1.3403 Canadian Dollar 1.3038 +.0034 +.26% 1.2464 USD per Euro 1.1658 -.0104 -.89% 1.1756 Japanese Yen 113.42 +.57 +.50% 112.75 Mexican Peso 18.7979 -.0478 -.25% 18.1498 1YR MAJORS CLOSE CHG %CHGAGO Israeli Shekel 3.6111 -.0018 -.65% 3.5404 Norwegian Krone 8.1466 -.0007 -.57% 7.9439 South African Rand 14.0874 +.0004 +.56% 13.5650 Swedish Kro na 8.8421 -.0006 -.53% 8.1470 Swiss Franc .9776 -.0133 -1.30% .9714 EUROPE/AFRICA/MIDDLE EAST Australian Dollar 1.3869 +.0123 +.89% 1.2728 Chinese Yuan 6.8835 +.0085 +.12% 6.6349 Hong Kong Dollar 7.8134 +.0030 +.04% 7.8098 Indian Rupee 72.616 +.270 +.37% 65.545 Singapore Dollar 1.3672 +.0019 +.14% 1.3589 South Korean Won 1113.41 -.76 -.07% 1143.42 Taiwan Dollar 30.52 -.12 -.39% 30.27 ASIA/PACIFICForeign Exchange The dollar strengthened Thursday versus the Japanese yen, euro and British pound. The U.S. currency also gained against the Swiss franc and Canadian dollar.LAST6 MO AGO 1 YR AGO +18.1 Rowan 18.50 +.28 -1.7 RoyalBk g 80.24 +.03 +8.4 RylCarb 129.32 +.02 +4.4 RoyDShllB 71.31 +.30 +3.0 RoyDShllA 68.74 -.16 -13.0 Ryder 73.25 -.08 S-T-U +8.3 S&T Bcp 43.13 -.55 -5.9 SCANA 37.43 +.80 -84.5 SelasLf rs 1.22 +.04 -4.5 SLGreen 96.38 +1.18 +.8 SLM Cp 11.39 -.11 +43.3 SM Energy 31.65 +.50 +2.2 SRC Eng 8.72 +.16 -75.2 SSLJ.cm n .87 +.37 -6.5 SVMK n 16.12 -1.12 -5.2 SabnR 42.30 +.30 +20.7 SabraHltc 22.66 +.15 +28.2 SabreCorp 26.28 +.70 +8.1 Saia Inc 76.50 -1.35 -6.6 StJoe 16.85 +.20 +56.9 Salesforce160.43 +2.10 -3.7 SallyBty 18. 06 -.35 -38.8 SJuanB 5.04 -.09 -56.3 SanchezEn 2.32 -.15 +3.0 SangTher 16.90 +.70 +4.3 Sanofi 44.84 +.54 +9.1 SantCUSA 20.32 -.28 -9.2 Schlmbrg 61.17 +.29 -1.7 Schwab 50.52 -.20 -35.7 ScorpioTk 1.96 +.01 +11.3 SeagateT 46.57 -.50 -71.8 SearsHldgs 1.01 -.11 +27.3 Seaspan 8.59 +.43 +131.6 SeaWorld 31.43 +.51 -27.0 SemGroup 22.05 +.50 +4.8 SempraEn112.00 +.94 -9.6 SenHous 17.31 +.19 +163.9 SesenBio 2.14 +.16 +11.1 Sherwin 455.52 -2.59 -11.3 ShipFin 13.75 +.15 +2.2 SimonProp175.47 +.16 +18.7 SiriusXM 6.36 -.02 -26.7 Skechers s 27.74 +.28 -5.3 SkywksSol 89.94 -.10 +8.5 SmartFn rs 23.54 +.01 -11.7 SmithAO s 54.10 -.91 -17.6 Smucker 102.37 -3.29 -39.8 SnapInc A n 8.80 -.19 +5.7 SnapOn 184.24 -.25 -1.8 SocCapH n 9.91 -.03 +103.3 SodaStrm 143.01 +.01 +6.7 SolarCap 21.57 +.01 +1.2 SolarEdg n 38.00 1.95 +57.3 SonicCorp 43.23 -.24 +4.5 SonocoP 55.51 -.23 +32.4 SonyCp 59.53 +.08 +14.5 SorrentoTh 4.35 -.10 -1.2 SourcC 40.26 +.10 +10.5 SoJerInd s 34.50 +.45 -10.1 SouthnCo 43.24 +.58 -4.2 SwstAirl 62.71 +.62 -6.6 SwstnEngy 5.21 +.04 -12.6 SpectPh 16.57 -.02 -85.4 Sphr3D grs .36 -.06 +1.4 SpiritRltC 7.80 +.05 +43.0 Splunk 118.50 +1.05 +11.0 Sprint 6.54 +.11 +12.2 Sprouts 27.31 -.31 +182.5 Square n 97.96 +3.31 -13.1 StanBlkDk 147.46 -1.47 -9.5 StarGas 9.73 +.06 +9.9 StarsGp g 25.60 +.70 -.2 Starbucks s57.34 +.07 +.1 StarwdPT 21.37 +.24 -12.2 StateStr 85.69 -.52 +5.6 StlDynam 45.53 +.14 +87.9 SteinMart s 2.18 +.07 -10.6 SterlingBc 22.00 -.15 +63.4 StitchFix n 42.21 +.12 +13.0 Stryker 175.04 -.27 -3.4 SubPpne 23.40 -.04 -41.5 SumtMtls n 18.39 -.16 +7.6 SunCmts 99.83 +.80 -15.3 SunHydrl 54.78 +.07 +7.1 Suncor g 39.31 +.41 +104.6 Sunrun n 12.07 -.39 -2.1 SunstnHtl 16.19 +.14 +4.1 SunTrst 67.23 -1.11 +.7 SupEnrgy 9.70 +.06 -29.4 SupGpCos s18.86 -.50 ... SutroBio n 15.20 ... -24.2 Symantec lf21.26 +.23 -18.2 Synchrony 31.57 -.34 -23.8 SynrgyPh 1.70 +.02 -4.2 SynovusFn 45.92 -.21 +19.9 Sysco 72.83 -.11 +11.0 T-MobileUS70.49 +1.70 -13.6 TAL Educ s 25.67 -.95 -43.1 TC PpLn 30.23 -.08 +16.0 TCF Fnc l 23.77 -.51 +5.2 TD Ameritr 53.78 -.36 -7.3 TE Connect88.09 -.90 -30.5 TG Thera 5.70 +.45 +46.2 TJX 111.81 +.07 -43.8 TahoeRes 2.69 -.08+1713.1TandmD rs 42.79 -3.48+13.4 Tapestry 50.14 +.45 +16.5 TargaRes 56.39 +1.00 +34.1 Target 87.51 -.38 -10.9 Taubmn 58.30 -.05 -27.4 TechData h 71.08 -.08 -.1 Technip 31.27 -.95 -8.4 TeckRes g 23.98 -.10 +136.7 Teladoc n 82.50 +3.95 -11.0 Tellurian rs 8.67 +.23 -2 7.8 Tenneco 42.28 -.46 -1.5 Teradata 37.88 -.45 +5.2 TerraNitro 83.96 ... -1.2 Tesla Inc 307.52 -2.06 +2.7 TexInst 107.29 +1.07 +31.4 TexRdhse 69.21 +.23 -37.2 Textainer 13.50 +.25 +26.3 Textron 71.50 -.02 +9.6 TherapMD 6.62 -.09 +28.7 ThermoFis244.32 +1.47 +4.9 ThomsonR 45.72 +.27 +122.8 3D Sys 19.25 +.17 -10.7 3M Co 210.11 -.96 +23.7 Tiffany 128.55 -.66 +486.4 Tilray n 131.30+16.80 +1.8 Timken 50.05 -.15 -83.4 TitanPh rs .22 ... -30.1 TollBros 33.55 -.81 -4.9 Torchmark 86.27 -.29 +3.8 TorDBk gs 60.82 -.06 +17.8 Total SA 65.12 +.36 -2.0 Toyota 124.61 -.53 +213.0 TransEntx 6.04 -.20 +29.2 Transocn 13.80 +.27 -4.8 Travelers 129.12 -.38 +40.6 Trevena 2.25 +.03 -29.6 TriPointe 12.61 -.13 +3.7 TriContl 27.95 +.02 -.8 TriCntl pf 50.02 ... +24.3 TriNetGrp 55.10 -.37 -2.1 Trinity 36.66 -.06 -77.5 Trovagn rsh .83 +.03 -7.5 TrueBlue 25.45 -.05 -9.2 TrstNY 8.35 ... -47.0 Tuppwre 33.24 -.18 -37.9 TurqHillRs 2.13 -.04 +32.8 21stCFoxA 45.84 +.17 +33.3 21stCFoxB 45.49 +.23 +1.4 22ndCentry 2.84 +.10 +22.5 Twitter 29.42 +.41 -7.4 TwoHrbI rs 15.06 -.04 +17.0 2U 75.49 -.38 -26.2 Tyson 59.79 +.03 -12.3 UBS Grp 16.12 -.20 +3.5 UDR 39.88 +.28 +16.9 UGI Corp 54.88 +.58 -3.1 US FdsHl n 30.94 -.05 -43.6 US Silica 18.36 -.20 -46.0 UltraClean 12.47 -.15 -89.8 UltPetro n .93 -.05 +45.9 UndrArm s 21.05 -.05 +44.4 UnAr C wi 19.24 -.03 +5.0 UniFirst 173.10 +.75 -.8 UnilevNV 55.86 +.06 +22.1 UnionPac 163.80 +1.01 +15.9 Unit 25.50 +.11 +31.1 UtdContl 88.34 -.63 -39.2 UtdNtrlF 29.95 -.87 -2.0 UPS B 116.73 +.03 -1.6 UtdRentals169.08 +1.22 -1.2 US Bancrp 52.93 -.31 -14.6 USSteel 30.06 +.26 +9.5 UtdTech 139.68 +.12 +20.0 UtdhlthGp 264.65 +1.74 +12.8 UnitGrp 20.06 +.40 +24.1 UnvslCp 65.15 +.10 -28.7 UnumGrp 39.14 +.29 -5.1 UraniumEn 1.68 +.06 +18.6 UrbanOut 41.58 -.04 ... UrovantS n 11.65 ... V-W-X-Y-Z+25.8 VF Corp 93.12 +.54 +1.2 VICI Pr n 21.15 +.35 -43.9 Valerits hn 1.60 +.28 +25.4 ValeroE 115.29 -1.23 +.8 VlyNBcp 11.31 -.11 +51.3 VandaPhm 23.00 +.55 +8.3 VangDivAp110.53 -.05 +5.2 VangTotW 78.12 ... -35.5 VectorGp 13.74 -.31 +9.8 Vectren 71.41 +.11 -10.1 Ventas 53.96 +.30 +130.8 Verastem 7.09 -.29 -7.8 Vereit 7.18 +.07 +39.1 Verisign 159.14 +.22 +1.2 VerizonCm 53.59 +.45 +26.6 VertxPh 189.74 +3.09 +9.9 ViacomB 33.85 +.11 +6.0 ViadCorp 58.70 +.30 +28.8 Viavi 11.26 +.04 +114.8 Vicor 44.90 -.10 +339.4 VikingTh n 17.84 -.23 -.9 ViomiTc n 9.00 +.70 +31.6 Visa s 150.02 +.75 -2.4 VishayInt 20.25 -.30 +32.0 VistraEn n 24.18 +.44 -95.3 VitalThera .28 -.01 +24.3 VMware 155.83 -.01 -30.3 Vodafone 22.25 +.05 -11.9 VulcanM 113.03 +.15 +174.6 W&T Off 9.09 +.11 +46.3 WD 40 172.65 +.70 -.9 WEC E ngy 65.84 +.80 +62.5 WMIH 1.38 ... -6.8 WP Carey 64.21 +.34 +39.7 WPX Engy 19.65 +.45 -4.7 WalMart 94.13 -.46 +1.6 WalgBoots 73.81 +.85 +33.7 WarrMet n 26.36 -.07 -3.5 WREIT 30.02 +.02 +4.1 WsteMInc 89.85 +.08 +1.1 Waters 195.36 +.13 -34.5 WeathfIntl 2.73 +.02 +5.2 WebsterFn 59.08 -.32 +58.9 WtWatch 70.37 -1.38 -11.3 WeinRlt 29.16 ... +59.4 Wellcare 320.63+13.27 -12.9 WellsFargo 52.82 -.34 -1.1 Wellt ower 63.05 +.09 +5.3 Wendys Co 17.29 -.27 -4.0 WAstInfSc 11.32 -.01 -26.7 WDigital 58.28 -.16 -.4 WstnUnion 18.94 -.12 -18.4 WestpacBk 19.90 -.15 -15.3 WestRck 53.53 -.16 -79.4 WestwtrRs .22 -.03 -6.9 Weyerhsr 32.82 +.10 -22.1 WheatPr g 17.24 +.58 -29.5 Whrlpl 118.94 -.42 +96.8 WhitngPet rs52.10 +.88 -10.6 WmsCos 27.26 +.16 +26.7 WmsSon 65.48 -.47 +4.0 WT MCD s 36.70 -.01 +5.6 Woodward 80.85 -.16 +1.5 WorldFuel 28.56 +.03 +214.2 WldW Ent 96.08 +1.04 +36.7 Worldpay 100.51 +1.08 -4.3 Worthgtn 42.17 -.33 -23.5 Wynn 128.94 -2.73 +86.8 XO Group 34.49 ... -3.2 XcelEngy 46.58 +.51 -7.9 Xerox rs 26.85 -.25 +18.5 Xilinx 79.90 +1.59 -37.2 YRC Wwde 9.03 -.21 -21.8 Yamana g 2.44 -.05 +1.6 Yandex 33.28 +.09 +18.9 Yelp 49.90 +.39 -11.2 YorkWater 30.10 +.27 +10.7 YumBrnds 90.32 +.44 -12.7 Yum China 34.94 -.13 -72.0 YumaEn rs .33 +.04 +5.7 ZTO Exp n 16.75 -.45 -19.5 Zagg 14.85 +.15 -7.1 ZayoGrp 34.18 -.02 +109.2 Zendesk 70.81 -.35 +7.5 ZimmerBio129.71 -.08 -1.0 ZionsBcp 50.30 -.66 +26.6 Zoetis 91.20 +.84 -1.0 Zynga 3.96 +.01 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 26,439.93 +54.65 NASDAQ 8,04 1.97 +51.60 S&P 500 2,914.00 +8.03 10-YR T-NOTE 3.05% -.01 30-YR T-BOND 3.18% -.01 CRUDE OIL $72.12 +.55 GOLD $1,182.30 -12.10 EURO $1.1658 -.0104p p p p p p q q q q p p q q q q(Previous and change figures reflect current contract.)

PAGE 29

The Sun | Friday, September 28, 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: Why aren't all people screened for genetic hemochromatosis? It is the most common inherited disease. The tests are simple and would save so much suering and massive payments for care. I know people who suer from cardiac, liver or lung problems; diabetes; severe j oint pain; fatigue; and many other problems. Early treatment is essential. Awareness must be raised. „ G.Z. ANSWER: Genetic (hereditary) hemochromatosis is indeed a common but little-known condition. It is the most common among those of European ancestry, while sickle cell anemia is more prevalent in those of African descent. It is caused by a single gene mutation that makes the gut absorb as much iron as possible, when normally we stop absorbing it at times when we don't need it. The excess iron may overload the liver, eventually leading to cirrhosis. Iron also may build up in the heart (causing heart failure), pancreas (causing diabetes), joints (causing arthritis) and other organs. Treatment is easy: It's one of the last diseases to be treated with phlebotomy (blood removal). If treatment is begun early, certainly before cirrhosis starts, nearly all symptoms can be averted. There is not a consensus that screening for hereditary hemochromatosis is worthwhile. Many people identied by screening are unlikely to progress to clinical disease. Further, the cost is high „ estimated to be over $100,000 to nd one case of the potentially life-threatening disease. A 2006 study from Australia, however, did show that the condition can be found in the population and that treatment can reverse the damage found in those who screened positive. Policymakers await further studies to decide whether to recommend universal screening. In the meantime, people with a family history for hereditary hemochromatosis should denitely be screened. The type of screening test depends on age and sex. More importantly, clinicians should be aware of this condition and should consider the diagnosis in people with nonspecic symptoms, especially fatigue. Both men and women are aected by hereditary hemochromatosis, although men typically are aected earlier. People with Celtic ancestry are at particularly high risk. DEAR DR. ROACH: I am an adult with Type 2 diabetes and now receive eye injections. In exercising with weights, I wonder if muscle tension is causing any stress on my eyes. The health trainers give conicting information. „ B.A. ANSWER: Injections in the eye for diabetics usually are given as a treatment for proliferative diabetic retinopathy or for diabetic macular edema. The injections, any of three dierent inhibitors of vascular endothelial growth factor, work by blocking the growth of new blood vessels, which is an important part of the underlying reason for these eye diseases. Muscle tension, whether in the body in general or of the eye, is not associated with these eye diseases, so you should feel free to use weights in your exercise program. However, I would use lighter weights; heavier weights can increase the pressure transiently inside the blood vessels of the whole body, including the eye, which can worsen the problem. A good exercise program can help bring down blood sugar, which is important for reducing risk of complications of diabetes. Don't stop your exercise program for fear of muscle stress: adjust it.DEAR ABBY: My husband tends to ght dirty, and I don't know how much more I can take. If we argue about some issue between us, he'll say something along the lines of, "This is why you have so much trouble with your colleagues at work." He knows this is a touchy subject, and it upsets me. I have ongoing issues with two work colleagues who give me the silent treatment for months over perceived slights, and it causes me a lot of social isolation and anguish. We have tried counseling, but it's tough to t into our busy schedules, and it never stopped him from resorting to personal attacks of character during our ghts. Is there anything left for us to try before I throw in the towel? „ Too Tired To Fight DEAR TOO TIRED: You have two "colleagues" at work who have ganged up on you and are creating a hostile work environment by giving you the silent treatment. You should report it to human resources or your boss, so it can be dealt with in a professional manner. As to your husband and what he's been doing on the home front, tell him he has a choice „ MAKE the time to work with a counselor and learn to ght fair or you will consult a lawyer about ending the marriage. DEAR ABBY: I recently became friendly with a couple who lost their son six months ago. The issue is, as they are mourning the passing of their child, they have turned their home into a shrine. There are pictures of him in every room, etc. I know everyone handles grief dierently, but this seems excessive. I suggested they see a therapist, which they did, but only a couple of times. Believe it or not, they were told they were on the right track! Do you have any suggestions? „ Finds It Depressing In Indiana DEAR FINDS: Stop judging that couple and expecting them to get over the loss of their child on your timetable. Dear Heloise: If anyone is taking a CRUISE ON A SHIP WITH CHILDREN, I highly recommend learning all you can about the activities aboard before sailing. Parents can use this trip to educate their children on things such as the depth of the ocean, details about the ports of call and other facts that seem to surprise and interest children. Many ships have activities that can entertain children, so ask about things they can do before booking a trip. Give them money to spend and tell them to spend wisely, because that's all they'll get for the cruise. „ Glen H., Pembroke, Fla. Dear Heloise: I have hard water where I live, but I've found that if I add half a cup of vinegar to the water I use to clean my kitchen oor, I get a nice shine instead of a dull-looking oor. It also helps keep my steam cleaner for my oors from clogging up. „ Lorie K., Fresno, Calif.Genetic hemochromatosis causes overabsorption of iron Wife's problems at work used against her at home Cruising with the childrenHints from Heloise Dr. Roach Dear Abby

PAGE 30

Page 6 E/N/C www.yoursun.com The Sun | Friday, September 28, 2018 ARIES (March 21-April 19). Theres a standard cost for one kind of work and quite another cost for work that includes anything custom, super-quick or in any way unpleasant. Because this is only fair, youll either pay or be paid more today. TAURUS (April 20-May 20). Dealing with people will be a forte of yours today and youll enjoy it. This is what makes you a great manager „ of others, and also of your own playful spirit, which sometimes needs a little reigning in to be eective. GEMINI (May 21-June 21). In order to surround yourself with the right people, you must understand your own strengths and weaknesses. Then youll know who can ll in where you need help, and whom you can serve with your strength. CANCER (June 22-July 22). Theres not a single area of life that isnt improved today by your clear vision of what it should be. People understand your expectations. Youll give them feedback as to how everyone is doing and what is next to come. LEO (July 23-Aug. 22). Youd rather not have to gure out the complexities of a nuanced political situation before you roll up your sleeves and get to work. The best scenario is one in which the talking points are the same as the doing points. VIRGO (Aug. 23-Sept. 22). Youre someone that others consider to be a good and caring person. Dont underestimate the value in this. Its a detail that, on paper, may seem insignicant or cliche, but is, in actuality, is all that really matters. LIBRA (Sept. 23-Oct. 23). While most people open their eyes in the morning recalling what they must do, youll take a dierent approach today. Youll think, what fun can I get into? How can I maximize this days potential for enjoyment? SCORPIO (Oct. 24-Nov. 21). Spend an hour early in the day handling all those small details that have been bugging you. It will keep your mind from itting around to unnished tasks later in the day when youll really need to concentrate. SAGITTARIUS (Nov. 22-Dec. 21). Because you do what it takes to get the favorable outcome, people who understand power dynamics will nger you as the leader whether or not you actually have the title. CAPRICORN (Dec. 22-Jan. 19). You and a certain someone share a language that, when spoken between you, creates a series of mental and emotional shortcuts that outsiders wont begin to understand. Cherish this. Its super special. AQUARIUS (Jan. 20-Feb. 18). Oddly, youll let go of the controls and then things start to happen for you. This is partly because you set things up so well in earlier stages, and partly because key people feel freer to perform once you take a few steps back. PISCES (Feb. 19-March 20). What happens today will denitely help you hone your critical ability to recognize the dierence between superb, mediocre and shoddy work. Mastering this will ensure you continue to gravitate toward excellence. TODAYS BIRTHDAY (Sept. 28). Your optimism will prove warranted; magnicent things are starting to happen for you, the rst sign if which will come with a new arrangement you make in the next ve weeks. More highlights: money in the mail, confessions of love you longed to hear and perfect timing for the sale of a large item. Cancer and Sagittarius adore you. Your lucky numbers are: 22, 9, 37, 10 and 16. HOROSCOPE BLONDIE By Dean Young and John Marshall BORN LOSER By Art and Chip Sansom BABY BLUES By Rick Kirkman and Jerry Scott MUTTS By Patrick McDonnell DOONSBURY By Garry Trudeau

PAGE 31

The Sun | Friday, September 28, 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 28, 2018FROM PAGE ONE ALMANACToday is Friday, Sept. 28 the 271st day of 2018. There are 94 days left in the year.Today in historyOn Sept. 28, 1787 the Congress of the Confederation voted to send the just-completed Constitution of the United States to state legislatures for their approval.On this dateIn 1542 Portuguese navigator Juan Rodriguez Cabrillo arrived at present-day SanDiego. In 1781 American forces in the Revolutionary War, backed by a French fleet, began their successful siege of Yorktown, Virginia. In 1892 the first nighttime football game took place in Mansfield, Pennsylvania, as teams from Mansfield State Normal and Wyoming Seminary played under electric lights to a scoreless tie. In 1920 eight members of the Chicago White Sox were indicted for allegedly throwing the 1919 World Series against the Cincinnati Reds. (All were acquitted at trial, but all eight were banned from the game for life.) In 1928 Scottish medical researcher Alexander Fleming discovered penicillin, the first effective antibiotic. In 1939 during World WarII, Nazi Germany and the Soviet Union signed a treaty calling for the partitioning of Poland, which the two countries had invaded. In 1964 comedian Harpo Marx, 75, died in Los Angeles. In 1976 Muhammad Ali kept his world heavyweight boxing championship with a close 15-round decision over Ken Norton at New Yorks Yankee Stadium. In 1989 deposed Philippine President Ferdinand E. Marcos died in exile in Hawaii at age 72. In 1991 jazz great Miles Davis died in Santa Monica, Calif., at age 65. In 1993 first lady Hillary Rodham Clinton went to Capitol Hill to begin selling the administrations health care plan to Congress. In 1995 Israeli Prime Minister Yitzhak Rabin and PLO chairman Yasser Arafat signed an accord at the White House ending Israels military occupation of West Bank cities and laying the foundation for a Palestinian state.Todays birthdays Actress Brigitte Bardot is 84. Actor Joel Higgins is 75. Singer Helen Shapiro is 72. Movie writer-director-actor John Sayles is 68. Rock musician George Lynch is 64. Zydeco singer-musician C.J. Chenier is 61. Actor Steve Hytner is 59. Actress-comedian Janeane Garofalo is 54. Actress Mira Sorvino is 51. TV personality/ singer Moon Zappa is 51. Actressmodel Carre Otis is 50. Actress Naomi Watts is 50. Country singer Karen Fairchild (Little Big Town) is 49. Country musician Chuck Crawford is 45. Country singer Mandy Barnett is 43. Rapper Young Jeezy is 41. World Golf Hall of Famer Se Ri Pak is 41. Actor Peter Cambor is 40. Writer-producer-director-actor Bam Margera is 39. Actress Melissa Claire Egan is 37. Actress Jerrika Hinton is 37. Neo-soul musician Luke Mossman (Nathaniel Rateliff & the Night Sweats) is 37. Pop-rock singer St. Vincent is 36. Rock musician Daniel Platzman (Imagine Dragons) is 32. Actress Hilary Duff is 31. Actor Keir Gilchrist is 26.Bible verseLet everything that hath breath praise the Lord. Praise ye the Lord.Ž „ Psalm 150:6 Sing to the Lord, He is worthy of praise.Ž Praising the Lord is a positive experience. Try it and see how it blesses God and you.Thought for todayTo fight oppression, and to work as best we can for a sane organization of society, we do not have to abandon the state of mind of freedom. If we do that we are letting the same thuggery in by the back door that we are fighting off in front of the house.Ž „ John Dos Passos, American author (born 1896, died this date in 1970). key area, which caused more major storms. That area is essentially a large box from south of Florida and north of South America, stretching all the way east to Africa. Some of the strongest Atlantic hurricanes form off the coast of West Africa, then chug west toward the Caribbean and the U.S. East Coast. Water in that large box „ the main hurricane development region „ averaged 0.7 degrees warmer than normal for the entire 2017 season, which is unusual for a six-month time period, Murakami said. Murakamis study used computer simulations to isolate different climate conditions. Although his research showed both natural and human-triggered causes from the burning of coal, oil and gas, Murakami said he couldnt separate them enough to see which was bigger. He used the computer models to look into the future. The Atlantic is projected to warm faster than the rest of the worlds oceans. That difference is why Murakami said the number of major storms will probably increase by two or more on average. Some outside experts had issues with parts of Murakamis study. McNoldy said it makes sense that the unusual warm water was to blame in 2017, but he wasnt quite ready to point the “nger at global warming. Hurricane seasons dont just keep getting more active as the climate warms though. There is enormous variability,Ž McNoldy said in an email. Kevin Trenberth of the National Center for Atmospheric Research faulted Murakamis study for not taking into account the large increase in ocean heat in deeper areas, which he said is also due to climate change. Princeton Universitys Gabriel Vecchi said some computer simulations dont show the Atlantic warming fastest, so its not quite as certain that there will be more major storms there in the future.HURRICANEFROM PAGE 1best performance since 2005, three years before the 2008 “nancial crisis pushed the country into the worst recession since the 1930s. The country is currently in the 10th year of an economic expansion, the second longest in history. But growth has averaged a lackluster 2.2 percent, making this the weakest recovery in the post-World War II period. Trump often noted that performance when he campaigned for president, blaming the weakness on Obama administration economic policies. He pushed a $1.5 trillion tax cut through Congress last December and has emphasized deregulation and vowed tougher enforcement of trade agreements as ways to boost growth. The administration is projecting growth will return to sustained rates of 3 percent or better over the next decade. However, others disagree with that assessment, forecasting growth will slow sharply in coming years as the impact of the tax cuts and increased government spending this year begin to fade. There is also an expectation that rising interest rates from the Federal Reserve will temper growth. The Fed pushed its key policy rate up for an eighth time on Wednesday to a new range of 2 percent to 2.25 percent. As he has done recently, Trump criticized that move, but Fed Chairman Jerome Powell told reporters at a news conference on Wednesday that outside criticism would have no impact on the Feds efforts to follow its mandate of promoting maximum employment and stable prices. The Fed indicated that it planned to stick with its plan to raise rates one more time this year and another three times in 2019. The governments third and “nal look at second quarter GDP showed only minor and off-setting changes. Consumer spending, which accounts for 70 percent of economic activity, was unchanged at a solid growth rate of 3.8 percent. Business investment grew at a strong 8.7 percent rate, up slightly from last months estimate of an 8.5 percent growth rate.ECONOMYFROM PAGE 1 Wallaces Fox News colleague Brit Hume observed: The more hesitant, the more fragile she has seemed, the more credible and powerful she seems to the audience.Ž Yet after Kavanaugh appeared, Hume liked how he fought back. I dont think it diminishes his credibility one bit,Ž Hume said later. I think it enhances his credibility.Ž Kavanaughs partisan attack was matched by Republican South Carolina Sen. Lindsey Graham, who denounced the process as a sham.Ž He may have just done more than a Trump rally to rally the base,Ž said NBCs Chuck Todd. The raw fury changed the tone from the morning, where ABCs Dan Abrams said Fords testimony was an unmitigated disasterŽ for Republicans. CNNs Wolf Blitzer suggested people watching in their homes were crying as they listened to her story. NBCs Savannah Guthrie said Fords description of Kavanaugh and a friend of his laughing uproariously during the alleged attack is a moment that will resonate with many Americans. Analysts said the Republicans were harmed by Rachel Mitchell, the sex crimes prosecutor brought in by the all-male GOP members of the Senate panel to question Ford. Mitchell was constrained by the hearings format, where she was given “ve minutes at a time to ask questions before she had to yield to a Democratic senator who heaped praise on Ford. Others were baf”ed by what points she was trying to make, such as establishing that Fords fear of ”ying hadnt prevented her from getting on an airplane. On the Fox Business Network, Stuart Varney appeared frustrated by Mitchell and said Ford was perhaps ruining Kavanaughs career and undermining the integrity of the Supreme Court. Why cant that person be questioned vigorously?Ž Varney said. Why do we have to step back and with absolute maximum caution have her interviewed by another woman?Ž Despite the sympathy for Ford, some urged caution. NBCs Megyn Kelly said that while some may empathize with her, it doesnt necessarily mean she was attacked by Kavanaugh. And she wondered whether Kavanaughs exemplary life since high school should be taken into account. A former prosecutor interviewed on Fox Business Network, Sidney Powell, said she did not “nd Ford credible. She was far from being raped,Ž she said. She hasnt even alleged that any body part was exposed. ... It was all a fumbled attempt to make out with a girl at a party.Ž Meanwhile, C-SPAN took phone calls from viewers during breaks in the testimony, and at times it seemed like an impromptu therapy group. At least four callers told their own stories of being victims of sexual assault. Also on Thursday, The New York Times deleted and apologized for a tweet that asked readers to vote on whether they thought Fords testimony credible. In retrospect, a Twitter poll is insensitive in light of the gravity of the hearing,Ž the newspaper said.KAVANAUGHFROM PAGE 1By TOM KRISHER and ALEXANDRA OLSONAP BUSINESS WRITERSDETROIT „ U.S. securities regulators are asking a federal court to oust Tesla Inc.s Elon Musk as chairman and CEO, alleging in a complaint that he committed securities fraud with false statements about plans to take the company private. The Securities and Exchange Commission says in the complaint “led Thursday that Musk falsely claimed in an Aug. 7 statement on Twitter that funding was secured to go private at $420 per share, a substantial premium over the price at the time. The complaint “led in U.S. District Court in Manhattan says that Musk had not discussed or con“rmed key deal terms including price with any funding source. It also asks for an order enjoining Musk from making false and misleading statements along with repayment of any gains as well as civil penalties. Corporate of“cers hold positions of trust in our markets and have important responsibilities to shareholders,Ž Steven Peikin, co-director of the SECs Enforcement Division, said in a statement. An of“cers celebrity status or reputation as a technological innovator does not give license to take those responsibilities lightly.Ž An SEC press release says the agency asked the court for a bar prohibiting Musk from serving as an of“cer or director of a public company.Ž Musk, in a statement issued by Tesla, called the SEC action unjusti“ed. I have always taken action in the best interests of truth, transparency and investors. Integrity is the most important value in my life and the facts will show I never compromised this in any way,Ž the statement said. The complaint alleges that Musks tweet harmed investors who bought Tesla stock after the tweet but before accurate information about the funding was made public. Ousting Musk, who has a huge celebrity status with more than 22 million Twitter followers, would be dif“cult and could damage the company. Hes viewed by many shareholders as the leader and brains behind Teslas electric car and solar panel operations.SEC seeks to oust Elon Musk over go-private tweet AP PHOTOIn this Sept. 17 photo, SpaceX founder and chief executive Elon Musk speaks after announcing Japanese billionaire Yusaku Maezawa as the rst private passenger on a trip around the moon in Hawthorne, California. By SUSAN MONTOYA BRYANASSOCIATED PRESSALBUQUERQUE, N.M. „ Miles of fencing separating a national preserve from forested grazing pastures in northern New Mexico have been compromised over the years by wild“re, falling trees and herds of elk. Cattle have found their way through the porous border of Valles Caldera National Preserve, their numbers escalating over the dry summer months to what park managers described as critical massŽ despite attempts by some owners to herd the livestock out on horseback. Park rangers initiated a roundup last week after getting complaints from visitors and anglers, prompting a showdown with ranchers who say cattle were held with little food or water and its up to the federal government to mend the fences. Chris Lovato said he spent much of the summer gathering cattle that had wandered out of his grazing allotment on the adjacent Santa Fe National Forest in search of grass and water in an area hit hard by drought. It became a revolving door because 80 percent of the fence is down,Ž the 70-year-old rancher said. Each time, he called park rangers and forest managers to let them know he would be riding in on horseback. He also asked whether the fence would be “xed. The answer, he said, was no. In New Mexico, state law puts the burden on landowners to erect fences if they want to keep out trespassing animals. Before Valles Caldera was turned over to the Park Service, the trust that managed the expansive property handled the maintenance, and forest of“cials say its generally a shared effort among neighboring property owners. But of“cials at Valles Caldera say federal courts have upheld the principal that state fence-out laws are generally pre-empted by U.S. regulations requiring livestock owners to keep their animals off certain federal lands. While we will continue to do our part to maintain our boundary fences, theres no obligation for the Park Service to fence out potential trespass livestock under state laws,Ž preserve Superintendent Jorge Silva-Banuelos said. The adjacent livestock owners do have a role to play in the maintenance of their allotment fences that border the preserve.Ž Rather than issuing citations or “nes, preserve of“cials said they wanted to handle the trespassing cattle informally by rounding them up and calling a state brand inspector to identify the owners so they could be trucked out. Ranchers argue that the preserve should have posted a notice of their intention to impound the animals. They say more than 300 cows, calves and some bulls were corralled without hay and with little water for days until they could make the 300-mile roundtrip to trailer the livestock home. One cow died, and ranchers have reported that the animals were in bad shape.Ranchers, US square off over fencing at national preserve AP FILE PHOTOIn this Sept. 26, 2011, photo, cattle head toward a corral at Valles Caldera National Preserve, New Mexico.

PAGE 33

SPORTSFriday, September 28, 2018 www.yoursun.com | www.facebook.com/SunPreps | @Sun_Preps Clint Franks family selling his 1937 Heisman TrophyClint Franks Heisman is part of Heritage Auctions sports memorabilia oerings and is open for bidding through Oct. 18. „ See page 6INDEX | Auto racing 2 | Lottery 2 | Pro baseball 2,4 | Preps 3 | Scoreboard 5 | Colleges 6 | NBA 6 | NFL 7 | Weather 8 NFL: Miami DolphinsBy STEVEN WINEAP SPORTS WRITERDAVIE „ For any New England Patriots wanting to say hello Sunday to former teammate Danny Amendola, they most likely can “nd him running over the middle. But they already knew that. Thats where Amendola made his living for “ve seasons with the Patriots, and thats where he has made an impact so far with his new team, the Miami Dolphins. The veteran receiver faces his former team this week and said hes excited to return to Foxborough, although hes not sure what form the reunion will take. They have a lot of great people there,Ž Amendola said. I cant sit down and talk to all of them. Im going to just focus on the game, and whoever I get to hit or handshake, thats “ne with me.Ž Hell likely be hit, too. Amendolas hallmark is pass patterns over the middle, where he willingly exposes his 5-foot-11, 190-pound frame to jarring blows. He has been effective that way for the surprising Dolphins, leading them with 11 receptions. While he has totaled only 100 yards, he has drawn attention and opened up the ”anks to speedier receivers Kenny Stills, Albert Wilson and Jakeem Grant. As a result, Ryan Tannehill ranks third in the NFL in yards per attempt, and the Dolphins this week have a chance at their “rst 4-0 start since 1995. Tannehill loves Amendolas contribution to the offense, and his willingness to work between the hash marks. Its huge,Ž Tannehill said. To have the con“dence and the bravery „ I dont know the politically correct word to use here „ to stand in there and make those catches in tight windows, knowing that youre going to take some punishment afterward, is Amendola ready for hits or handshakes when he faces Pats AP PHOTOIn this Sept. 16 photo, Miami Dolphins wide receiver Danny Amendola is shown in action against the New York Jets. LOCAL PREP BRIEFS VOLLEYBALLPort Charlotte beats Manatee: Port Charlotte rebounded from a 3-1 rivalry loss to Charlotte on Tuesday with a sweep of Manatee at home. The Lady Pirates (12-4, 5-0) won in straight sets 25-14, 25-14, 25-3. Mackenzie Stewart led in assists with 12 and Laticia Nina led with 15 kills. Venice falls in Chicago: Playing one of the top teams in Illinois, Venice fell 2-0 in Chicago. The Lady Indians fall to 15-2 on the season. GOLF: Ryder CupBy JOHN LEICESTERAP SPORTS WRITERSAINT-QUENTINEN-YVELINES, France „ A tip for Tiger Woods and his American teammates from the architect of the Ryder Cup course: Keep those drivers holstered. They are going to have to think about where to place the ball and not necessarily hit the ball very hard,Ž Hubert Chesneau said. If they go off the fairways they are going to be in real trouble and that is going to force them to change their habits. The Europeans,Ž he added, know that you dont always get your driver out at Le National.Ž Hosting the 42nd Ryder Cup, just the second held in continental Europe, represents a crowning achievement for Le Golf Nationals glorious Albatross course that the 75-year-old French architect built with Texasborn golf designer Robert von Hagge. Although this wont be uppermost on the players minds as they negotiate the arti“cial hills and lakes, the venue can quite literally claim to be “t for a king: Its built, Chesneau said, on land that used to feed Frances royals before they lost their heads to the guillotine in the French revolution. When queen Marie Antoinette, who was put to death in 1793, used to hanker for cake, the wheat for her ”our may very well have been harvested from around here. The erstwhile “elds now peppered with golf holes and lush greens served the nearby Chateau de Versailles where King Louis XVI and Marie Antoinette, his wife, lived before the revolution of 1789 forced them to Paris. Left of the fairway on No. 14 is a squat stone tower that dates back to that time; one of what used to be 12 gateways to the cereal “elds that supplied the royal household, Ryder Cup course fit for a king „ literally AP PHOTOEuropes Sergio Garcia throws his ball to the crowd as he leaves the 18th green after nishing a practice round ahead of the Ryder Cup at Le Golf National in Saint-Quentin-en-Yvelines, outside Paris, France, Thursday. NFL: Tampa Bay BucsBy RICK STROUDTAMPA BAY TIMESRyan Fitzpatricks 11-year-old son, Brady, had the foresight to draft his dad to quarterback his fantasy football team, and so far it has paid off. Fitzpatrick has thrown for at least 400 yards in each of the “rst three games and has 11 touchdowns. But he cant even tell his son whether he will start for the Bucs Sunday at Chicago. I cant trust them with anything,Ž Fitzpatrick said of his six kids. I guess theyll know later in the week.Fitzpatrick wants to keep lines of communication open with WinstonRYDER | 2 WINSTON | 7 READY | 7 PREP VOLLEYBALL: Lemon Bay 3, Imagine Schools North Port 0By CHUCK BALLAROSUN CORRESPONDENTNORTH PORT „ The Lemon Bay High School volleyball team has a lot of games coming up, so the need to get their game in order is imperative. So, following a blowout loss to Charlotte, it was nice for them to get themselves back on track by cruising past Imagine 3-0 (25-14, 25-17, 25-22) in a road non-conference contest. Caroline Hill led the Manta Rays (7-4) with 10 kills and 11 digs, while Hannah Krzysiak added seven kills and 11 digs and Hailey Brown added 18 assists. But it was the Manta Rays serve that proved the difference, with 12 aces. Sophomore Trinity Angelo had her serve going as she served up several long runs in the “rst two sets to put her team in the clear. Ive struggled with serving, but Ive gotten some private lessons and realized as long as you get the ball over and in, it sets the game and makes it tougher for them to bring it back,Ž Angelo said, who has worked on a ”oat serveŽ that acts as a knuckleball. The ball moves a little bit so its hard to tell where the ball is going. Its like its moving in the wind.Ž Angelo served a 7-0 run in the “rst set and a 5-0 run in the second game to get the Manta Rays going. But to Imagines credit, it hung tough even as it was playing four classes above its level. The Sharks (9-7) managed to put some runs together in each set even as they struggled getting the return service over the net. In the third set the Sharks started with a 6-0 run on KayLynn Earleys serve that was wiped out by an 8-0 run from Lemon Bay off Krzysiaks serve, but they hung tough for the entire set before going down in the end.Lemon Bay cruises past Sharks PHOTO BY CHRIS BLAKELemon Bays Caroline Hill spikes the ball past a pair of Sharks during Thursday nights game at Imagine School at North Port.LEMON BAY | 8

PAGE 34

Page 2 E/N/C www.yoursun.com The Sun | Friday, September 28, 2018 CONTACT USBenjamin Baugh € Editor bbaugh@sun-herald.com or 941-206-1175 Jacob Hoag € Staff writer jhoag@sun-herald.com or 941-206-1122 Email: sports@sun-herald.com Fax: 941-629-2085 HOW TO ƒ€ Submit a story idea: Email sports@sun-herald.com or call 941-206-1175. Must contain name, address and number. € Report a high school result: Call 877-818-6204 or 941-206-1175. € To report an error: Call the sports department at 941-206-1175 or email sports@sun-herald.com. SunCoast Sports NowWhen news breaks, you can find it at www.yoursun.com. Like us and share our photos on Facebook: facebook.com/ SunPreps Follow us on Twitter for live updates and breaking news: @Sun_Preps Florida Lotterywww.flalottery.com PICK 2Sept. 27N .....................................0-8 Sept. 27D .................................... 7-1 Sept. 26N .....................................7-9 Sept. 26D .....................................6-8 Sept. 25N .....................................5-6 Sept. 25D .....................................2-8 D-Day, N-Night PICK 3Sept. 27N ..................................0-1-9 Sept. 27D ..................................2-4-5 Sept. 26N ................................. 6-3-0 Sept. 26D ..................................0-2-4 Sept. 25N ..................................1-2-5 Sept. 25D ..................................7-3-2 D-Day, N-Night PICK 4Sept. 27N ..............................0-7-7-4 Sept. 27D ..............................7-3-9-7 Sept. 26N ..............................5-1-8-6 Sept. 26D .............................. 5-7-1-4 Sept. 25N ..............................8-3-6-6 Sept. 25D ..............................5-3-7-2 D-Day, N-Night PICK 5Sept. 27N ...........................8-5-4-4-4 Sept. 27D ...........................9-4-7-9-6 Sept. 26N ...........................2-1-3-9-5 Sept. 26D ..........................-0-4-3-5-4 Sept. 25N ...........................5-9-4-8-1 Sept. 25D ...........................5-3-3-4-8 D-Day, N-Night FANTASY 5Sept. 27 ......................................Late Sept. 26 .......................2-7-22-29-30 Sept. 25 .....................8-17-18-23-36PAYOFF FOR SEPT. 261 5-digit winners ...........$197,354.06 337 4-digit winners .....................$94 8,885 3-digit winners ..................$10 CASH FOR LIFESept. 27 ....................21-25-34-38-42 Cash Ball ..........................................2 € € € Sept. 24 ......................7-19-22-37-49 Cash Ball ..........................................1PAYOFF FOR SEPT. 270 5-5 CB ..........................$1,000/Day 0 5-5 .............................$1,000/Week 1 4-5 CB ..................................$2,500 6 4-5 ..........................................$500 LUCKY MONEYSept. 25 ..........................19-31-32-37 Lucky Ball .......................................12 € € € Sept. 21 ...........................5-13-35-39 Lucky Ball .......................................10PAYOFF FOR SEPT. 251 4-of-4 LB .........................$2 million 1 4-of-4 .................................$15,417 41 3-of-4 LB ...............................$822 714 3-of-4 .............................$139.50 LOTTOSept. 26 .....................2-8-9-25-35-53 Sept. 22 ...............12-13-14-25-28-36 Sept. 19 .................5-14-17-21-23-53PAYOFF FOR SEPT. 260 6-digit winners ............$2.5 million 14 5-digit winners ..................$5,441 939 4 4-digit winners ..................$57ESTIMATED JACKPOT $3 million POWERBALLSept. 26 ..........................1-2-7-30-50 Powerball .........................................8 € € € Sept. 22 ....................24-61-63-64-69 Powerball .......................................18PAYOFF FOR SEPT. 220 5-5 + PB .....................$193 Million 5 5-5 ..................................$1 Million 32 4-5 + PB ..........................$50,000 98 4-5 ........................................$100ESTIMATED JACKPOT $213 million MEGA MILLIONSSept. 25 ......................8-16-32-48-61 Mega ball .......................................12 € € € Sept. 21 ........................1-2-11-52-64 Mega ball .........................................9PAYOFF FOR SEPT. 250 5 of 5 + MB .................$303 Million 0 5 of 5 ...............................$1 Million 1 of 5 + MB ...........................$10,000 37 4 of 5 .....................................$500ESTIMATED JACKPOT $336 million AUTO RACING7:55 a.m. ESPNU „ Formula One, VTB Russian Grand Prix, practice, at Sochi, Russia Noon NBCSN „ NASCAR, Monster Energy Cup Series, Bank of America ROVAL 400, practice, at Concord, N.C. 1 p.m. NBCSN „ NASCAR, Xnity Series, Drive for the Cure 200, practice, at Concord, N.C. 3 p.m. NBCSN „ NASCAR, Xnity Series, Drive for the Cure 200, nal practice, at Concord, N.C. 4:30 p.m. NBCSN „ NASCAR, Monster Energy Cup Series, Bank of America Roval 400, qualifying, at Concord, N.C. 4:55 a.m. (Saturday) ESPN2 „ Formula One, VTB Russian Grand Prix, practice, at Sochi, RussiaBOXING10 p.m. SHO „ Devin Haney vs. Juan Carlos Burgos, lightweights; Thomas Mattice vs. Zhora Hamazaryan, lightweights; Cem Kilic vs. Deandre Ware, middleweights, at Temecula, Calif.COLLEGE FOOTBALL6 p.m. ESPNU „ Princeton at Columbia 8 p.m. ESPN2 „ Memphis at Tulane 9 p.m. FS1 „ UCLA at ColoradoCOLLEGE VOLLEYBALL11 p.m. ESPN2 „ Southern Cal at StanfordGOLF5 a.m. GOLF „ PGA of America/European Tour, Ryder Cup, Day 1 (foursomes, four-ball matches), at Saint-Quentinen-Yvelines, France 5 p.m. GOLF „ Champions Tour, PURE Insurance Championship, rst round, at Pebble Beach, Calif. 2 a.m. (Saturday) GOLF „ PGA of America/European Tour, Ryder Cup, Day 2 (foursomes, four-ball matches), at Saint-Quentinen-Yvelines, France 3 a.m. (Saturday) NBC „ PGA of America/European Tour, Ryder Cup, Day 2 (foursomes, four-ball matches), at Saint-Quentinen-Yvelines, FranceMLB BASEBALL2 p.m. ESPN „ St. Louis at Chicago Cubs 7 p.m. ESPN „ N.Y. Yankees at Boston 10 p.m. MLB „ Regional coverage, L.A. Dodgers at San Francisco OR Arizona at San DiegoNBA BASKETBALL7:30 p.m. NBA „ Preseason, Boston vs. Charlotte, at Chapel Hill, N.C.SOCCER2:30 p.m. FS1 „ Bundesliga, Hertha Berlin vs. Bayern Munich SPORTS ON TV MLB: New York 12, Tampa Bay 1By MARK DIDTLERASSOCIATED PRESSST. PETERSBURG „ CC Sabathia got his 246th win and moved the New York Yankees closer to hosting next weeks AL wild-card game but may have cost himself a $500,000 bonus. Sabathia was ejected from Thursdays 12-1 win over the Rays in the sixth inning for hitting Jesus Sucre on a leg in retaliation for Tampa Bay reliever Andrew Kittredge throwing an inside pitch at Austin Romine. Making his “nal regular-season start, Sabathia had thrown 55 pitches and the “ve innings raised his season total to 153 innings „ two shy of a $500,000 performance bonus in his contract for reaching 155 innings. New York (98-61) ensured its winningest season since going 103-59 en route to the 2009 World Series title and moved two games ahead of Oakland (96-63) for hosting the Oct. 3 wildcard game. The Yankees hold the tiebreaker, which means more Yankees win or Athletics loss ensures the game would be in the Bronx. The wild-card winner advances to a Division Series against AL East champion Boston. Giancarlo Stanton homered twice, raising his total to 37, and Miguel Andujar and Luke Voit also went deep for the Yankees. New Yorks 260 homers tied the 2005 Texas Rangers for the second-most in major league history, four behind the 1997 Seattle Mariners. With New York ahead 7-0, Sabathia hit Jake Bauers around a hand with two outs in the “fth. Kittredge threw his initial pitch in the sixth near Romines head, and plate umpire Vic Carapazza issued a warning to both benches. In the Yankees dugout, an angry Sabathia had to be intercepted by Boone. New York opened an 11-0 lead and Sabathia hit Sucre the lower left leg on his “rst pitch in the bottom half, causing Carpazza to eject the pitcher and Yankees manager Aaron Boone. Sabathia stared and gestured toward the Tampa Bay side of the “eld while walking to the Yankees dugout on the third-base side after being tossed. Relievers in both bullpens stood up but the other players remained in the dugouts. The 38-year-old lefthander, likely the Yankees fourth starter during the postseason, allowed one hit and lowered his ERA to 3.65. He has a $10 million base salary in his one-year contract. Luis Cessa and Jonathan Loaisiga completed a two-hitter, giving New York its third straight series win. Cessa gave up C.J Crons homer in the seventh. Andujar hit a three-run homer during a four-run “rst off Jaime Schultz (2-2). Aaron Judge had a sacri“ce ”y and Voit hit an RBI double in a three-run fourth. New Yorks four-run sixth included back-toback solo homers by Voit and Stanton, who had his 32nd multihomer game. Tampa Bays Tommy Pham walked in the ninth to extend his on-base streak to 29 games, the longest active run in the AL.Sabathia ejected, Yanks rout Rays AP PHOTONew York Yankees CC Sabathia points at the Tampa Bay Rays dugout after he was ejected for hitting the Rays Jesus Sucre with a pitch during the sixth inning Thursday.7:30 p.m. NBC 1070AM „ Island Coast at Charlotte WENG 1530AM, 10.7FM „ LemonBay at Hardee SPORTS ON RADIO NASCARBy BRENDAN MARKSTHE CHARLOTTE OBSERVERCHARLOTTE, N.C. „ Listen to these comments, straight from the mouths of the men who will race in the inaugural Bank of America Roval 400 at Charlotte Motor Speedway: The biggest challenge with the roval is going to be not crashing.Ž Nobody really knows what to expect.Ž Theres going to be a lot of hurt feelings at the end of the day.Ž Now to each his own, but thats about as telling a set of interviews as you could ask for. There are no niceties there. No, Oh, well “gure it out, or any other fake optimism. Those are three pros, three men with sponsors and families and fans and (literally) tons of dollars on the line, basically saying the same thing: We dont know what were getting into, but whatever it is, itll be a complete mess. Sunday at Charlotte Motor Speedway „ or do we call it the Charlotte Motor Speedway Road Course now? „ the NASCAR Cup Series will run the “rst race on CMSs newest concoction: the Roval. Its half road course, half oval hybrid track that will feature speeds as high as the 160s and as low as the 40s. There are blind turns, hills and valleys, half a classic NASCAR oval ƒ and a lot of confusion about how all that coalesces. And the fact that its a playoff elimination race? Well, you couldnt ask for a better spectacle as a fan. Or, for a worse draw as a driver. Really, thats the sympathy youll get all weekend from fans and drivers. A true dichotomy. The people in the stands, the ones wearing headphones and their T-shirts autographed, they want to see the chaos. They want madness. They want wrecks, and they want “ghts. And, theyre going to get both. As for the drivers, thats the last thing they want, especially if youre one of the few on the elimination bubble. You think Jimmie Johnson, a seven-time champion in peril of missing the second round, wants to rely on this course right now? Heck, hed rather take on Daytona, Talladega ƒ anything but this nonsense. Only, that nonsenseŽ is exactly what NASCAR needs. This is a shakeup. Its unpredictable, and in a sport in which that irregularity and spontaneity is rapidly being crushed by rulebooks and ruts, you can never have enough newness. Maybe well “nd that the Roval is a little too out there. If theres no passing, or a wreck every lap, or it takes seven hours, maybe we scrap it and go back to the drawing board for innovation. CMS has never been a shy institution as far as taking risks, and this race certainly quali“es as a big one. The smart people in charge there will know if this is a failure, and they wont be too stubborn to change. But I bet this wont be a failure. A wreck-fest, perhaps. A nightmare for drivers? Yeah, Id buy that, too. Id also buy a ticket, though, or tune in on the TV from home. Because for the “rst time in recent memory with NASCAR, and especially the Cup Series, theres a true wild card with monumental consequences. Three drivers will be eliminated after this race, and theyre going to be angry about it. Being eliminated is one thing, but on a kookyŽ track? Theyll be blowing more steam than their cars are. Even Martin Truex Jr., who enters the weekend tops on the leader board, isnt con“dent about what the Roval holds. We dont know what to expect,Ž the reigning Cup Series champion said. Its going to be crazy. Theres a lot of question marks and the fact that its an elimination race, a lot of guys are nervous.Ž They should be. I mean, who wouldnt in their shoes? And that, perhaps more than anything else, is why the Bank of America Roval 400 will be must-see TV. We know the drivers will hate it, even though they can only guess how it will turn out. The fans, for the same reasons, will adore it. Everyone, no matter who they are or what they say, is in the same boat of not knowing a thing about what will happen. And that chaos ƒ well, thats all we can really ask for.Expectations for Charlotte Roval? The unknown, and one certainty: chaos NHLBy STEPHEN WHYNOAP HOCKEY WRITERJohn Tavares didnt just follow his heart home to Toronto. In his head, he envisioned the Maple Leafs as a perennial contender. I came here believing that we can win a Stanley Cup year in, year out,Ž Tavares said. In Year One of the Tavares era with young stars Auston Matthews and Mitch Marner riding shotgun, the Maple Leafs are expected to make the playoffs and go on a run next spring. And even after the Winnipeg Jets reached the Western Conference “nals, Toronto appears to have the best chance to end Canadas Stanley Cup drought that dates back a quarter-century to 1993. The big picture is obviously to always win the Stanley Cup and to not take any year for granted and always to believe every year, especially with the team we have that thats where we want to get to,Ž Tavares said. First and foremost youve got to take the small steps and look at the small goals, the small building blocks to get there. I think youve got to enjoy that process, enjoy that journey.Ž Toronto has 13 championships but none since 1967, when the NHL was a six-team league. Signing Tavares to a $77 million, seven-year contract has raised optimism the drought will end soon „ another big move following the hiring of coach Mike Babcock in 2015 and picking Matthews “rst overall in 2016. You add him, and we have a good core,Ž Matthews said. We want to de“nitely keep that core together obviously because we want to see ourselves in a position to win every year for the next 10 years.Ž To get there, the Maple Leafs have to get through a competitive Eastern Conference that includes the defending champion Capitals, back-to-back 2016 and 2017 champion Penguins and the well-established Lightning and Bruins. The Leafs are coming off back-to-back “rst-round exits and hope to get reliable goaltending from Frederik Andersen and solid defense to avoid a similar result.Maple Leafs are best bet to end Canadas Stanley Cup drought Chesneau said, speaking to The Associated Press in a phone interview. From an architectural point of view, the land interested him because it was completely ”at and naked,Ž a blank canvas upon which Chesneau could build the stadium of golf that was in my head.Ž Work began in 1987. Chesneau said word went out to Paris-area builders that they could dump their unwanted soil from construction sites on the course, making the undulating hillocks that now give spectators a great view of the holes. The ballet of 250-300 trucks a day carrying dirt lasted nearly three years. Soil also was set aside from the lakes that were gouged into the sites clay to help drain it. Chesneau was born in Senegal, where his father, also an architect, introduced him to golf as a kid, on a beach course of sand mixed with fuel to make a crust hard and smooth enough to play on. Chesneaus love of links golf shows in the open vistas of the largely treeless Golf National, although he kept a crescent of ancient oaks around No. 3. He calls the closing holes le tribunalŽ „ the court „ because the end of a course is the hardest, the most stressful, its where you pay the bill.Ž Holes 15 to 18 snake back and forth like a shoelace across and around a lake and are bordered by bumps, crests and grandstands that give spectators views of the ensemble. I wanted a circus at the end,Ž Chesneau said. The idea was to have everyone at the end around these holes.Ž Phil Mickelson, for one, is impressed. An incredible golf course,Ž the American said. Its just in pristine, immaculate shape, and yet provides a very good challenge thats a fair challenge.ŽRYDERFROM PAGE 1

PAGE 35

The Sun | Friday, September 28, 2018 www.yoursun.com E/N/C Page 3By JACOB HOAGSTAFF WRITERIf not for a few things, North Port High School might be 3-1 instead of 1-3. Aside from a one-sided, 35-3 loss to Port Charlotte in the opening week of the season, the Bobcats have been leading in each of their other two losses. Its a matter of a bounce here or a bad series there that has kept them from holding on to leads. Now they head into a matchup against a struggling team in Lakewood Ranch. The Mustangs are winless through three games this season and have only pushed across three touchdowns this season. With a favorable opportunity ahead of them, maintaining a positive mindset is arguably the biggest key right now. Its hard especially these last two games where weve been winning at halftime and havent been able to “nish it,Ž North Port coach Brian Hatler said. This week, really on Monday we really didnt review the “lm. We just came out and got back to fundamentals and have to put it behind us and move forward. We said look, we have a six-game season ahead of us and have a district game this week. I think the kids are excited. Were back at home, its homecoming. Theyre excited about being back here and will get out and take care of the opportunity we have in front of us.Ž Against DeSoto last week, the Bobcats were within one possession through most of the second half, but a late score extended the score. Their ability to give themselves a chance week to week has been encouraging for Hatler. It was a one possession game until the last minute,Ž Hatler said. We stalled out on offense and werent able to get it done. Our special teams played well, we blocked a punt for a touchdown. We ran the ball well at times and reduced the number of penalties. Were still getting turnovers on defense and that kept us in it. We just need to “nish it off.Ž The defense has been leaps and bounds ahead of the offense through four games with consistent pressure and turnovers caused, but the offense has been less steady. Its no easy “x, but the fundamentals are what should get the bobcat offense on the right course. We just need to execute consistently,Ž Hatler said. At times were very ef“cient and then well stall out and wont be able to do anything. And its just consistency. Were trying to work on that and be able to do what were doing well and do it all the time.Ž Against Lakewood Ranch, discipline will be key as the Mustangs rely more on trickery than scheme. We have to be disciplined,Ž Hatler said. Theyre an option team offensively so we need to be disciplined on defense and make sure were taking care of our responsibilities and dont allow a big play.ŽBobcats shaking off last weeks loss North Ports Robert Washington (12) returns a kick against Sarasota Friday, September 14, 2018 at Sarasota High School. SUN PHOTOS BY TOM ONEILLNorth Port takes the “eld to face Sarasota Friday, September 14, 2018 at Sarasota High School. PREP FOOTBALL PREP VOLLEYBALL: North Port 7, Gulf Coast 4 PREP FOOTBALL: Breast cancer benefit LOCAL SPORTS CALENDARTodayFootball Charlotte vs. Charlotte, 7:30 p.m. Port Charlotte vs. North Fort Myers, 7:30 p.m. Lemon Bay at Hardee, 7:30 p.m. North Port vs. Lakewood Ranch, 7:30 p.m. Venice vs. Braden River, 7:30 p.m. Volleyball Venice at Asics College (Chicago), Friday and Saturday Boys Golf Lemon Bay, Charlotte, Port Charlotte at County Championships Round 3 at Port Charlotte Country Club, 8:30 a.m. Girls Golf Port Charlotte at County tournament, 11 a.m. Swimming Port Charlotte at FSPA Invite, 6 p.m.TomorrowCross Country Lemon Bay at Celery Fields, 8 a.m. Charlotte, Port Charlotte at FLrunners. com at Lakeland, 8 a.m. Volleyball Venice at ASICS College (Chicago), all day Swimming Port Charlotte at FSPA, 6 p.m. Girls Golf Venice at Riverview Invitational at Heritage Oaks, 8 a.m. Boys Golf Venice at Riverview Invite at Heritage Oaks, 8 a.m.By BEN BAUGHThis Fridays Hall of Fame game will take on greater gravitas for the Charlotte Tarpons. Not only is it an important district matchup against Island Coast, but the Tarpons will be wearing pink jerseys to honor breast cancer survivors, while raising awareness for a disease thats the most common cancer in women. Were wearing pink jerseys for the “rst time ever,Ž said Binky Waldrop, Charlotte Tarpons football coach. Were going to have four women in the locker room. Theyre going to be honorary captains for us Friday night.Ž The team is selling pink shirts, a fundraiser, with the proceeds going to the American Cancer Society. There are both long sleeve and short sleeve shirts available. Friday nights game was selected because of the schedule, and although October is breast cancer awareness month, the Tarpons have only one home game next month, their homecoming contest on Oct. 12, against another district opponent, North Fort Myers. Were going to try to get as many people in the stands, in pink as we can, and go and have a night, play a great game, dedicated to everyone whos been impacted by cancer,Ž said Waldrop. Its going to be meaningful.Ž Long sleeve shirts are $20 and short sleeve shirts are $15.Tarpons game takes on added meaning SUN PHOTO BYBEN BAUGH The Tarpons will be wearing pink jerseys Friday night, like the one modeled by kicker/punter Kenny Scribner, to raise awareness for breast cancer. By JUSTIN RAFFONESUN CORRESPONDENTNorth Port was able to even their season record on Thursday night with a dominate performance at home over Gulf Coast HEAT (4-7). The Bobcats (7-7) had little issue in defeating the squad out of Sarasota: 25-16, 25-10, 25-18. In the “rst set North Port went on a 14-0 run before Gulf Coast was able to put a point on the board. The HEAT had trouble receiving serves cleanly from Bobcat senior Sydney Hoggarth, who forced error after error with her combination of power, spin and precision when delivering the ball. Hoggarth ended with 17 serves and 3 aces in the “rst set. North Port was unable to put Gulf Coast away early in the “rst set as the HEAT crawled back from a 24-9 de“cit to rattle off 7 straight points. The Bobcats got out of rhythm as they tried to power their way to the “nal point. North Port coach Chassity Taylor was able to use her bench more liberally on Thursday thanks to the large leads her team built. We played some really clean volleyball today,Ž said Taylor. We also got a chance to clear our bench and let them get some opportunities as well.Ž The second set saw more of the same from the Bobcats and Hoggarth, who ended with another 3 aces. Freshman Andreya Stellwag was active again at her libero position, tallying 13 digs in set number two. Thursday was a total team effort from the Bobcats on their way to the impressive victory. Junior Maria Fonseca, sophomore Olivia Deivert and junior Zoey Daniels each contributed with multiple kills on the night. The HEAT were able to give North Port trouble in the third set, where they were sitting at 10-10 before the Bobcats rattled off 7 straight points. The win gives the Bobcats two in a row after beating Island Coast on Wednesday. A loss versus Sarasota Christian on Tuesday made for three consecutive days playing for the Lady Bobcats. Im sure theyre very tired,Ž said Taylor. I know were going to give them Friday off, but Im very proud of them and the way that theyve played because theyve made a lot of adjustments and we saw some really good things this week.ŽBobcats volleyball takes straight-set sweep SUN PHOTOS BY KAT GODINANorth Ports Andreya Stellwag digs the ball during Thursdays game against Gulf Coast Heat North Ports Maria Fonseca (14) and Haylee Rhoads (2) put up the block against Gulf Coast Heats Avrie Masarik during Thursdays game

PAGE 36

Page 4 E/N/C www.yoursun.com The Sun | Friday, September 28, 2018AMERICAN LEAGUE x-clinched division; y-clinched wild cardNATIONAL LEAGUE z-clinched playoff berth; x-clinched division EAST DIVISION TEAM W L PCT. GB WCGB L10 STR HOME AWAY x-Boston 107 52 .673 „ „ 5-5 L-1 56-22 51-30 y-New York 98 61 .616 9 „ 7-3 W-1 53-28 45-33 Tampa Bay 88 71 .553 19 8 5-5 L-1 49-29 39-42 Toronto 72 87 .453 35 24 5-5 W-1 40-41 32-46 Baltimore 46 112 .291 60 49 4-6 W-1 27-50 19-62 CENTRAL DIVISION TEAM W L PCT GB WCGB L10 STR HOME AWAY x-Cleveland 89 69 .563 „ „ 6-4 W-1 49-32 40-37 Minnesota 73 84 .465 15 22 6-4 W-1 44-32 29-52 Detroit 64 94 .405 25 31 4-6 L-1 38-43 26-51 Chicago 62 96 .392 27 33 3-7 L-1 30-51 32-45 Kansas City 56 102 .354 33 39 4-6 W-3 30-47 26-55 WEST DIVISION TEAM W L PCT GB WCGB L10 STR HOME AWAY x-Houston 100 58 .633 „ „ 7-3 L-1 46-35 54-23 y-Oakland 96 63 .604 4 „ 6-4 W-1 50-31 46-32 Seattle 86 72 .544 14 9 4-6 L-1 42-35 44-37 Los Angeles 78 81 .491 22 18 5-5 W-3 40-38 38-43 Texas 66 92 .418 34 29 2-8 L-3 34-47 32-45 EAST DIVISION TEAM W L PCT. GB WCGB L10 STR HOME AWAY x-Atlanta 89 70 .560 „ „ 6-4 L-2 43-38 46-32 Washington 81 78 .509 8 7 6-4 W-3 41-40 40-38 Philadelphia 78 81 .491 11 10 2-8 L-8 47-31 31-50 New York 75 84 .472 14 13 6-4 W-2 35-43 40-41 Miami 62 96 .392 26 25 5-5 L-3 38-43 24-53 CENTRAL DIVISION TEAM W L PCT. GB WCGB L10 STR HOME AWAY z-Chicago 92 66 .582 „ „ 5-5 W-1 48-29 44-37 z-Milwaukee 92 67 .579 „ 7-3 W-4 48-30 44-37 St. Louis 87 72 .547 5 1 6-4 L-3 43-38 44-34 Pittsburgh 80 77 .510 11 7 7-3 L-1 44-36 36-41 Cincinnati 66 93 .415 26 22 3-7 L-5 36-42 30-51 WEST DIVISION TEAM W L PCT. GB WCGB L10 STR HOME AWAY Colorado 89 70 .560 „ „ 7-3 W-7 45-33 44-37 Los Angeles 88 71 .553 1 „ 6-4 L-2 44-37 44-34 Arizona 81 78 .509 8 7 3-7 W-2 40-41 41-37 San Francisco 73 86 .459 16 15 3-7 L-1 42-36 31-50 San Diego 64 95 .403 25 24 5-5 W-1 29-49 35-46 MAJOR LEAGUE BASEBALLROCKIES 5, PHILLIES 3 PHILADELPHIA AB R H BI BB SO AVG. Hernandez 2b 5 0 1 0 0 1 .253 Bautista rf 2 1 1 1 1 1 .200 b-Bour ph 1 0 1 0 0 0 .230 1-Williams pr 0 0 0 0 0 0 .256 Hunter p 0 0 0 0 0 0 .000 Neshek p 0 0 0 0 0 0 --Loup p 0 0 0 0 0 0 --Neris p 0 0 0 0 0 0 .000 d-Crawford ph 1 0 0 0 0 1 .216 Quinn cf 3 0 0 0 2 2 .281 Hoskins 1b 4 1 1 0 0 0 .245 S antana 3b 4 1 2 2 0 1 .228 Cozens lf 3 0 1 0 1 1 .152 Kingery ss 4 0 1 0 0 2 .229 Knapp c 4 0 0 0 0 1 .202 A rrieta p 2 0 0 0 0 2 .133 a-Florimon ph-rf 2 0 0 0 0 2 .225 T OTALS 35 3 8 3 4 14 COLORADO AB R H BI BB SO AVG. Blackmon cf 4 1 1 0 0 0 .287 LeMahieu 2b 4 0 0 0 0 0 .280 Dahl lf 4 1 2 2 0 0 .282 A renado 3b 4 0 1 0 0 0 .296 S tory ss 3 1 1 1 1 0 .291 Gonzalez rf 4 1 1 0 0 0 .276 Desmond 1b 4 0 1 0 0 0 .237 Iannetta c 4 0 1 0 0 2 .219 S enzatela p 2 0 0 0 0 2 .083 Oberg p 0 0 0 0 0 0 --Oh p 0 0 0 0 0 0 --c-Parra ph 1 1 1 1 0 0 .286 Ottavino p 0 0 0 0 0 0 --Davis p 0 0 0 0 0 0 --T OTALS 34 5 9 4 1 4 PHILADELPHIA 001 000 020 „ 3 8 1 COLORADO 120 000 20X „ 5 9 0 a-struck out for Arrieta in the 7th. b-singled f or Bautista in the 7th. c-homered for Oh in t he 7th. d-struck out for Neris in the 9th. 1-ran for Bour in the 7th. E„Hernandez (12). LOB„Philadelphia 10, Colorado 6. 2B„Santana (28), Cozens (1), Kingery (23), Blackmon (30), Arenado (37), Gonzalez (31). 3B„Dahl (3). HR„Bautista (13), off Senzatela Santana (24), off Ottavino Dahl (14), off Arrieta Story (35), off A rrieta Parra (6), off Hunter. RBIs„Bautista (48), Santana 2 (85), Dahl 2 (44), Story (105), Parra (53). SB„Cozens (1). Runners left in scoring position„ Philadelphia 6 (Hoskins, Santana, Knapp, A rrieta 2, Florimon) Colorado 4 (Story, Gonzalez, Desmond 2). RISP„Philadelphia 1 f or 11 Colorado 1 for 6. Runners moved up„LeMahieu. PHILADELPHIA IP H R ER BB SO NP ERA A rrieta, L, 10-11 6 6 3 3 1 3 103 3.96 Hunter .1 3 2 2 0 0 10 3.88 Neshek .2 0 0 0 0 0 8 2.59 Loup .1 0 0 0 0 0 2 4.62 Neris .2 0 0 0 0 1 4 5.32 COLORADO IP H R ER BB SO NP ERA S enzatela 4.2 5 1 1 3 4 95 4.38 Oberg, W, 8-1 1.1 0 0 0 0 3 13 2.51 Oh, H, 21 1 1 0 0 0 2 21 2.65 Ottavino 1 1 2 2 1 3 29 2.47 Davis, S, 42-48 1 1 0 0 0 2 17 4.20 Inherited runners-scored„Neshek 1-0, Oberg 2-0. HBP„Ottavino (Hoskins). WP„ A rrieta. PB„Knapp (6). Umpires„Home, Jim Reynolds First, Mark Wegner Second, John Tumpane Third, Todd T ichenor. T „3:06. A„36,448 (50,398). Y ANKEES 12, RAYS 1 NEW YORK AB R H BI BB SO AVG. Gardner cf 4 3 2 1 1 0 .239 J udge rf 2 0 0 2 0 1 .278 Bird 1b 1 0 0 0 0 0 .195 V oit 1b 3 2 3 2 1 0 .319 T orreyes 3b 1 0 0 0 0 0 .286 S tanton lf 3 3 2 2 2 1 .262 W alker 3b 4 0 0 0 0 2 .217 W ade rf 1 0 0 0 0 1 .175 A ndujar dh 4 1 2 3 0 0 .296 a-Higashioka ph-dh 1 0 0 0 0 0 .171 T orres 2b 5 1 1 0 0 1 .274 Romine c 4 1 1 1 0 3 .244 Hechavarria ss 4 1 2 0 0 1 .250 T OTALS 37 12 13 11 4 10 T AMPA BAY AB R H BI BB SO AVG. S mith cf 4 0 0 0 0 0 .291 Pham lf 3 0 0 0 1 3 .273 W endle 3b 3 0 1 0 0 1 .300 V elazquez 3b 1 0 0 0 0 1 .286 Cron dh 4 1 1 1 0 2 .255 Lowe 2b 4 0 0 0 0 1 .239 A dames ss 3 0 0 0 0 1 .268 Bauers 1b 2 0 0 0 0 1 .197 Gomez rf 3 0 0 0 0 1 .210 S ucre c 2 0 0 0 0 1 .212 T OTALS 29 1 2 1 1 12 NEW YORK 400 304 001 „ 12 13 0 T AMPA BAY 000 000 100 „ 1 2 0 a-”ied out for Andujar in the 9th. LOB„New York 4, Tampa Bay 4. 2B„Gardner (20), Voit (5). 3B„Gardner (7). HR„Andujar (27), off Schultz Voit (13), off Kittredge Stanton (36), off Kittredge Stanton (37), off Milner Cron (29), off Cessa. RBIs„Gardner (45), Judge 2 (66), Voit 2 (33), Stanton 2 (97), Andujar 3 (90), Romine (41), Cron (72). S B„Gardner (16). SF„Judge 2. Runners left in scoring position„New York 3 (Stanton, Andujar 2) Tampa Bay 1 (Wendle). RISP„New York 3 for 9 Tampa Bay 0 for 1. Runners moved up„Walker. GIDP„Torres. DP„Tampa Bay 1 (Wendle, Lowe, Bauers). NEW YORK IP H R ER BB SO NP ERA S abathia, W, 9-7 5 1 0 0 0 5 55 3.65 Cessa 3 1 1 1 0 5 42 4.67 Loaisiga 1 0 0 0 1 2 21 5.56 T AMPA BAY IP H R ER BB SO NP ERA S chultz, L, 2-2 .2 2 4 4 2 2 32 5.64 Pruitt 3.1 5 3 3 1 2 50 4.75 Kittredge 2 5 4 4 0 2 35 7.75 Hu 1 0 0 0 0 1 14 4.15 Wood 1 0 0 0 1 1 21 3.57 Milner 1 1 1 1 0 2 20 7.71 Sabathia pitched to 1 batter in the 6th. Inherited runners-scored„Cessa 1-0. HBP„ Sabathia 2 (Bauers,Sucre). WP„Schultz, Cessa. PB„Sucre (6). Umpires„Home, Vic Carapazza First, Jerry Layne Second, Jordan Baker Third, Greg Gibson. T„2:49. A„12,349 (42,735).METS 4, BRAVES 1 ATLANTA AB R H BI BB SO AVG. Acuna cf 4 0 2 1 0 0 .290 Albies 2b 4 0 1 0 0 0 .264 Markakis rf 4 0 0 0 0 1 .299 Suzuki c 4 0 1 0 0 0 .274 Camargo 3b 4 0 0 0 0 2 .270 Culberson ss 4 0 0 0 0 2 .272 Duvall lf 3 1 1 0 0 0 .194 Flaherty 1b 2 0 1 0 1 0 .220 d-Freeman ph 1 0 0 0 0 1 .308 Teheran p 1 0 0 0 0 1 .175 Biddle p 0 0 0 0 0 0 .500 Brach p 0 0 0 0 0 0 --b-Ruiz ph 0 0 0 0 0 0 .000 c-Flowers ph 1 0 0 0 0 1 .229 Fried p 0 0 0 0 0 0 .125 TOTALS 32 1 6 1 1 8 NEW YORK AB R H BI BB SO AVG. Nimmo cf 3 0 1 0 1 2 .260 Rosario ss 4 0 0 0 0 3 .257 McNeil 2b 4 0 0 0 0 1 .329 Conforto lf 2 0 0 0 2 0 .245 Bruce rf 4 1 2 0 0 1 .230 Frazier 3b 3 1 0 0 1 1 .211 Do.Smith 1b 3 0 0 0 0 1 .222 Plawecki c 3 1 1 1 0 1 .216 Vargas p 2 0 0 0 0 0 .148 a-Mesoraco ph 1 1 1 3 0 0 .222 Swarzak p 0 0 0 0 0 0 --Zamora p 0 0 0 0 0 0 --Dr.Smith p 0 0 0 0 0 0 --Gsellman p 0 0 0 0 0 0 .000 TOTALS 29 4 5 4 4 10 ATLANTA 000 000 010 „ 1 6 0 NEW YORK 001 000 30X „ 4 5 0 a-homered for Vargas in the 7th. b-pinch hit for Brach in the 8th. c-struck out for Ruiz in the 8th. d-struck out for Flaherty in the 9th. LOB„Atlanta 7, New York 5. 2B„Nimmo (28). HR„Plawecki (7), off Teheran Mesoraco (11), off Brach. RBIs„Acuna (61), Plawecki (30), Mesoraco 3 (33). SB„ Conforto (3). S„Teheran. Runners left in scoring position„Atlanta 4 (Acuna, Markakis 2, Freeman) New York 4 (Conforto 2, Frazier 2). RISP„Atlanta 1 for 7 New York 1 for 10. Runners moved up„Albies, Rosario. ATLANTA IP H R ER BB SO NP ERA Teheran, L, 9-9 6 2 1 1 2 5 91 3.94 Biddle .1 1 2 2 1 1 12 3.16 Brach .2 1 1 1 0 1 16 3.65 Fried 1 1 0 0 1 3 19 3.03 NEW YORK IP H R ER BB SO NP ERA Vargas, W, 7-9 7 3 0 0 0 6 77 5.77 Swarzak 0 1 1 1 1 0 9 6.39 Zamora, H, 5 .1 0 0 0 0 1 5 3.38 Dr.Smith, H, 4 .2 1 0 0 0 0 6 3.67 Gsellman, S, 13-20 1 1 0 0 0 1 21 4.28 Swarzak pitched to 2 batters in the 8th. Inherited runners-scored„Brach 2-2, Zamora 2-0, Dr.Smith 2-1. HBP„Gsellman (Duvall). Umpires„Home, Fieldin Culbreth First, Brian ONora Second, Chris Conroy Third, CB Bucknor. T„2:41. A„24,824 (41,922).STATISTICAL LEADERSAMERICAN LEAGUE RUNS: Betts, Boston, 126; Lindor, Cleveland, 125; Martinez, Boston, 109; Ramirez, Cleveland, 107; Bregman, Houston, 104; Benintendi, Boston, 102; Springer, Houston, 100; Trout, Los Angeles, 99; Chapman, Oakland, 98; Stanton, New York, 98. RBI: Martinez, Boston, 127; Davis, Oakland, 121; Encarnacion, Cleveland, 105; Ramirez, Cleveland, 104; Bregman, Houston, 103; Bogaerts, Boston, 100; Cruz, Seattle, 96; Lowrie, Oakland, 96; Stanton, New York, 95; Gallo, Texas, 92. HITS: Merri“eld, Kansas City, 186; Martinez, Boston, 185; Castellanos, Detroit, 181; Lindor, Cleveland, 180; Betts, Boston, 178; Segura, Seattle, 175; Brantley, Cleveland, 173; Bregman, Houston, 169; Haniger, Seattle, 166; Altuve, Houston, 165. DOUBLES: Bregman, Houston, 51; Betts, Boston, 47; Castellanos, Detroit, 45; Bogaerts, Boston, 44; Andu jar, New York, 43; Chapman, Oakland, 42; Lindor, Cleveland, 42; Merri“eld, Kansas City, 42; Piscotty, Oakland, 41; Benintendi, Boston, 40. TRIPLES: Kiermaier, Tampa Bay, 9; Smith, Tampa Bay, 9; Sanchez, Chicago, 9; Gordon, Seattle, 7; Hernandez, Toronto, 7; Span, Seattle, 7; 7 tied at 6. HOME RUNS: Davis, Oakland, 47; Martinez, Boston, 42; Gallo, Texas, 40; Ramirez, Cleveland, 38; Trout, Los Angeles, 38; Cruz, Seattle, 37; Lindor, Cleveland, 37; Stanton, New York, 35; Betts, Boston, 32; Encarnacion, Cleveland, 32. STOLEN BASES: Merri“eld, Kansas City, 41; Smith, Tampa Bay, 37; Ramirez, Cleveland, 33; Betts, Boston, 30; Gordon, Seattle, 30; Mondesi, Kansas City, 28; Anderson, Chicago, 26; Trout, Los Angeles, 24; Lindor, Cleveland, 23; 2 tied at 21. PITCHING: Snell, Tampa Bay, 21-5; Kluber, Cleveland, 20-7; Severino, New York, 19-8; Porcello, Boston, 17-7; Carrasco, Cleveland, 16-10; Happ, New York, 16-6; Price, Boston, 16-7; Verlander, Houston, 16-9; 3 tied at 15. ERA: Snell, Tampa Bay, 1.90; Bauer, Cleveland, 2.26; Verlander, Houston, 2.60; Kluber, Cleveland, 2.83; Cole, Houston, 2.92; Clevinger, Cleveland, 3.07; Morton, Houston, 3.18; Fiers, Oakland, 3.31; Severino, New York, 3.39; Carrasco, Cleveland, 3.42. STRIKEOUTS: Verlander, Houston, 280; Cole, Houston, 272; Sale, Boston, 237; Carrasco, Cleveland, 225; Severino, New York, 220; Bauer, Cleveland, 219; Kluber, Cleveland, 216; Snell, Tampa Bay, 211; Clevinger, Cleveland, 202; Paxton, Seattle, 199. NATIONAL LEAGUE RUNS: Blackmon, Colorado, 115; Yelich, Milwaukee, 112; Carpenter, St. Louis, 108; Albies, Atlanta, 104; Harper, Washington, 101; Turner, Washington, 101; Arenado, Colorado, 100. RBI: Baez, Chicago, 111; Aguilar, Milwaukee, 105; Arenado, Colorado, 105; Story, Colorado, 105; Yelich, Milwaukee, 104; Suarez, Cincinnati, 101; Harper, Washington, 100; Rizzo, Chicago, 97; Freeman, Atlanta, 95; Hoskins, Philadelphia, 94. HITS: Freeman, Atlanta, 187; Markakis, Atlanta, 184; Gennett, Cincinnati, 181; Peraza, Cincinnati, 181; Yelich, Milwaukee, 181; Blackmon, Colorado, 175; Turner, Washington, 175; Baez, Chicago, 172; 3 tied at 170. DOUBLES: Markakis, Atlanta, 43; Rendon, Washington, 43; Story, Colorado, 42; Carpenter, St. Louis, 41; Freeman, Atlanta, 41; Albies, Atlanta, 39; Baez, Chicago, 38; Arenado, Colorado, 37; Cabrera, Philadelphia, 36; Hoskins, Philadelphia, 36. TRIPLES: KMarte, Arizona, 12; Baez, Chicago, 9; Desmond, Colorado, 8; Hamilton, Cincinnati, 8; Nimmo, New York, 8; Rosario, New York, 8; CTaylor, Los Angeles, 8; 4 tied at 7. HOME RUNS: Carpenter, St. Louis, 36; Story, Colorado, 35; Aguilar, Milwaukee, 34; Arenado, Colorado, 34; Baez, Chicago, 34; Harper, Washington, 34; Goldschmidt, Arizona, 33; Hoskins, Philadelphia, 33; Muncy, Los Angeles, 33; Yelich, Milwaukee, 33. STOLEN BASES: Turner, Washington, 43; SMarte, Pittsburgh, 33; Hamilton, Cincinnati, 32; Cain, Milwaukee, 30; Inciarte, Atlanta, 28; Story, Colorado, 26; Jankowski, San Diego, 24; MTaylor, Washington, 24; Peraza, Cincinnati, 23; Rosario, New York, 22. PITCHING: Scherzer, Washington, 18-7; Lester, Chicago, 17-6; Mikolas, St. Louis, 17-4; Freeland, Colorado, 16-7; Nola, Philadelphia, 16-6; Chacin, Milwaukee, 15-8; Greinke, Arizona, 15-11; 4 tied at 14. ERA: deGrom, New York, 1.70; Nola, Philadelphia, 2.46; Scherzer, Washington, 2.53; Freeland, Colorado, 2.84; Foltynewicz, Atlanta, 2.88; Mikolas, St. Louis, 2.94; Williams, Pittsburgh, 3.04; Taillon, Pittsburgh, 3.16; Greinke, Arizona, 3.21. STRIKEOUTS: Scherzer, Washington, 300; deGrom, New York, 269; Corbin, Arizona, 242; Marquez, Colorado, 221; Nola, Philadelphia, 216; Greinke, Arizona, 199; Foltynewicz, Atlanta, 193.BOX SCORES ROUNDUP/MATCHUPSRockies 5, Phillies 3: David Dahl homered for the fourth straight game, and the Colorado Rockies opened a one-game NL West lead over the Los Angeles Dodgers with a victory over the Philadelphia Phillies that extended their winning streak to seven. Trevor Story and Gerardo Parra also went deep for the Rockies (89-70), who matched their losing winning streak this season. Dahl hit a run-scoring triple and “nished the four-game sweep with eight hits and 11 RBIs. Trying for the “rst NL West title in team history, Colorado closes at home with three games against Washington and already is assured its winningest season since going 92-70 in 2009. Mets 4, Braves 1: Jason Vargas tossed seven shutout innings in his best start of the season as he helped New York blank the Braves for the second day in a row. Julio Teheran looked sharp in his last audition to become part of Atlantas playoff rotation, pitching two-hit ball for six innings. Yankees 12, Rays 1: Miguel Andujar and Luke Voit went deep for the Yankees, who ensured their winningest season since going 103-59 en route to the 2009 World Series title and moved two games ahead of Oakland for hosting the Oct. 3 wild-card game. CC Sabathia was ejected in the sixth inning for hitting Jesus Sucre. LATE Pittsburgh at Chicago Cubs Detroit at Minnesota Cleveland at Kansas City Texas at Seattle POSTPONED Houston at BaltimoreTODAYS PITCHING COMPARISONNATIONAL LEAGUE 2018 TEAM LAST THREE STARTS TEAMS PITCHERS TIME W-L ERA REC W-L IP ERA St. Louis Wainwright (R) 2-3 4.08 4-3 1-0 17.1 4.15 Chicago Hendricks (R) 2:20p 13-11 3.49 17-15 2-1 21.1 1.69 Pittsburgh Kingham (R) 5-7 5.23 5-9 0-2 7.1 9.82 Cincinnati DeSclafani (R) 6:40p 7-7 4.91 11-9 0-3 15.1 7.04 Atlanta Gausman (R) 10-10 3.93 13-17 1-1 16.2 5.40 Philadelphia Eickhoff (R) 7:05p 0-0 9.00 0-0 0-0 0.0 0.00 Miami Urena (R) 8-12 4.07 11-19 3-0 17.0 1.06 New York Oswalt (R) 7:10p 3-3 6.08 4-7 0-1 10.2 3.38 Washington Ross (R) 0-1 3.75 1-2 0-1 12.0 3.75 Colorado Freeland (L) 8:10p 16-7 2.84 22-10 2-0 20.0 2.25 Arizona Corbin (L) 11-7 3.23 17-15 0-2 15.1 5.87 San Diego Lauer (L) 10:10p 6-7 4.60 8-14 1-0 14.0 1.93 Los Angeles Ryu (L) 6-3 2.00 9-5 2-1 18.0 1.50 San Francisco Bumgarner (L) 10:15p 6-6 3.20 9-11 1-1 18.0 4.00AMERICAN LEAGUE 2018 TEAM LAST THREE STARTS TEAMS PITCHERS TIME W-L ERA REC W-L IP ERA Chicago Lopez (R) 7-9 3.94 13-18 2-0 20.0 0.45 Minnesota Berrios (R) 2:10p 11-11 3.93 15-16 0-1 17.2 4.08 Houston Verlander (R) 16-9 2.60 20-13 2-0 20.0 1.35 Baltimore Ramirez (R) 7:05p 1-7 6.07 3-8 0-3 12.1 10.22 New York Happ (L) 16-6 3.57 20-10 1-0 17.0 0.53 Boston Johnson (L) 7:10p 4-4 4.11 9-3 0-1 10.0 7.20 Toronto Pannone (L) 4-1 3.58 4-1 3-0 20.0 2.70 Tampa Bay Glasnow (R) 7:10p 2-7 4.23 4-6 1-2 19.0 2.37 Chicago Giolito (R) 10-12 5.81 14-17 0-2 19.2 5.49 Minnesota De Jong (R) 8:10p 0-1 3.86 1-2 0-1 11.2 3.86 Cleveland Clevinger (R) 12-8 3.07 15-16 1-1 17.0 2.65 Kansas City Kennedy (R) 8:15p 3-8 4.59 6-15 2-0 19.0 1.89 Oakland Fiers (R) 12-7 3.31 21-9 1-1 16.0 2.81 Los Angeles Barria (R) 10:07p 10-9 3.54 12-13 0-1 13.0 5.54 Texas Perez (L) 2-6 6.13 4-10 0-1 15.0 6.60 Seattle LeBlanc (L) 10:10p 8-5 3.55 16-10 0-2 15.1 3.52INTERLEAGUE 2018 TEAM LAST THREE STARTS TEAMS PITCHERS TIME W-L ERA REC W-L IP ERA Detroit Zimmermann (R) 7-8 4.31 11-13 0-2 15.2 6.32 Milwaukee Davies (R) 8:10p 2-7 4.65 4-8 0-2 14.0 3.86 KEY: TEAM REC-Teams Record in games started by todays pitcher. THIS DATE IN BASEBALLSept. 28 1919: In the shortest nine-inning game in major league history, 51 minutes, the New York Giants beat the Philadelphia Phillies 6-1. 1920: A grand jury indicted eight members of the Chicago White Sox on charges of “xing the 1919 World Series in the Black Sox Scandal.Ž 1938: Gabby Hartnett hit his famous Homer in the GloaminŽ in the ninth inning against Mace Brown to give the Chicago Cubs a 6-5 victory, their ninth straight, at Wrigley Field. It was a key triumph en route to the Cubs NL pennant. 1941: Ted Williams went 6-for-8 in a doubleheader against the Philadelphia As to “nish the season with a .406 average. No player has batted .400 since. 1951: Allie Reynolds pitched his second no-hitter of the season as the New York Yankees defeated the Boston Red Sox, 8-0, in the opener of a doubleheader. The Yankees clinched the AL pennant with an 11-3 victory in the nightcap. 1960: Ted Williams homered in his “nal major league plate appearance, against Baltimores Jack Fisher. Williams did not take a curtain call, but he trotted out to left “eld in the ninth and was replaced immediately by Carroll Hardy and retired to a standing ovation. It was Williams 521st career home run. The Red Sox rallied for two runs in the ninth for a 5-4 victory. 1974: Nolan Ryan pitched his third of seven career no-hitters, striking out 15 batters and beating the Minnesota Twins, 4-0, at Anaheim Stadium.WEDNESDAYS GAMES American League Boston 19, Baltimore 3, 1st game Toronto 3, Houston 1 Baltimore 10, Boston 3, 2nd game Tampa Bay 8, N.Y. Yankees 7 Cleveland 10, Chicago White Sox 2 Minnesota 11, Detroit 4 L.A. Angels 3, Texas 2 Oakland 9, Seattle 3 National League Washington 9, Miami 3, 7 innings Milwaukee 2, St. Louis 1 N.Y. Mets 3, Atlanta 0 Chicago Cubs 7, Pittsburgh 6, 10 innings Colorado 14, Philadelphia 0 Arizona 7, L.A. Dodgers 2 San Diego 3, San Francisco 2 Interleague Kansas City 6, Cincinnati 1 SATURDAYS GAMES American League N.Y. Yankees at Boston, 1:05 p.m. Toronto at Tampa Bay, 6:10 p.m. Houston at Baltimore, 7:05 p.m. Chicago White Sox at Minnesota, 7:10 p.m. Cleveland at Kansas City, 7:15 p.m. Oakland at L.A. Angels, 9:07 p.m. Texas at Seattle, 9:10 p.m. National League St. Louis at Chicago Cubs, 1:05 p.m. L.A. Dodgers at San Francisco, 4:05 p.m. Pittsburgh at Cincinnati, 4:10 p.m. Atlanta at Philadelphia, 7:05 p.m. Miami at N.Y. Mets, 7:10 p.m. Washington at Colorado, 8:10 p.m. Arizona at San Diego, 8:40 p.m. Interleague Detroit at Milwaukee, 7:10 p.m.MLB CALENDAROct. 2-3: Wild-card games. Oct. 4: Division Series start. Oct. 12: League Championship Series start. Oct. 23: World Series starts. November TBA: Deadline for teams to make qualifying offers to their eligible former players who became free agents, “fth day after World Series. November TBA: Deadline for free agents to accept qualifying offers, 15th day after World Series. Nov. 6-8: General managers meetings, 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 134 515 126 178 .346 JMartinez Bos 147 560 109 185 .330 Altuve Hou 134 525 84 165 .314 Trout LAA 137 463 99 145 .313 Brantley Cle 140 559 88 173 .309 Segura Sea 141 577 90 175 .303 Merri“eld KC 154 614 87 186 .303 Wendle TB 137 480 60 144 .300 Castellanos Det 153 604 85 181 .300 Andujar NYY 146 560 80 166 .296 NATIONAL LEAGUE Player G AB R H Pct. Yelich Mil 143 563 112 181 .321 Gennett Cin 153 579 86 181 .313 Cain Mil 137 522 87 162 .310 Zobrist ChC 134 435 64 135 .310 Rendon Was 133 517 87 160 .309 FFreeman Atl 158 607 94 187 .308 Martinez StL 149 523 62 160 .306 Markakis Atl 158 611 77 184 .301 Dickerson Pit 133 496 65 148 .298 DPeralta Ari 144 550 75 163 .296 Through early games on Sept. 27

PAGE 37

The Sun | Friday, September 28, 2018 www.yoursun.com E/N/C Page 5 SCOREBOARD PRO BASEBALLAMERICAN LEAGUEAll times EasternEAST DIVISION W L PCT. GB x-Boston 107 52 .673 „ y-New York 98 61 .616 9 Tampa Bay 88 71 .553 19 Toronto 72 87 .453 35 Baltimore 46 112 .291 60 CENTRAL DIVISION W L PCT. GB x-Cleveland 89 69 .563 „ Minnesota 73 84 .465 15 Detroit 64 94 .405 25 Chicago 62 96 .392 27 Kansas City 56 102 .354 33 WEST DIVISION W L PCT. GB x-Houston 100 58 .633 „ y-Oakland 96 63 .604 4 Seattle 86 72 .544 14 Los Angeles 78 81 .491 22 Texas 66 92 .418 34 x-clinched division; y-clinched wild card AL WILD CARD W L PCT GB y-New York 98 61 .616 „ y-Oakland 96 63 .604 „Wednesdays GamesBoston 19, Baltimore 3, 1st game Baltimore 10, Boston 3, 2nd game Toronto 3, Houston 1 Kansas City 6, Cincinnati 1 Tampa Bay 8, N.Y. Yankees 7 Minnesota 11, Detroit 4 Cleveland 10, Chicago White Sox 2 L.A. Angels 3, Texas 2 Oakland 9, Seattle 3Thursdays GamesN.Y. Yankees 12, Tampa Bay 1 Houston at Baltimore, ppd. Detroit at Minnesota, late Cleveland at Kansas City, late Texas at Seattle, lateTodays GamesChicago White Sox (Lopez 7-9) at Minnesota (Berrios 11-11), 2:10 p.m., 1st game Chicago White Sox (Giolito 10-12) at Minnesota (De Jong 0-1), 8:10 p.m., 2nd game Houston (Verlander 16-9) at Baltimore (Ramirez 1-7), 7:05 p.m. N.Y. Yankees (Lynn 9-10) at Boston (Porcello 17-7), 7:10 p.m. Toronto (Pannone 4-1) at Tampa Bay (TBD), 7:10 p.m. Detroit (Zimmermann 7-8) at Milwaukee (Davies 2-7), 8:10 p.m. Cleveland (Clevinger 12-8) at Kansas City (Kennedy 3-8), 8:15 p.m. Oakland (Fiers 12-7) at L.A. Angels (Barria 10-9), 10:07 p.m. Texas (Perez 2-6) at Seattle (LeBlanc 8-5), 10:10 p.m.Saturdays GamesN.Y. Yankees at Boston, 1:05 p.m. Toronto at Tampa Bay, 6:10 p.m. Houston at Baltimore, 7:05 p.m. Chicago White Sox at Minnesota, 7:10 p.m. Detroit at Milwaukee, 7:10 p.m. Cleveland at Kansas City, 7:15 p.m. Oakland at L.A. Angels, 9:07 p.m. Texas at Seattle, 9:10 p.m.NATIONAL LEAGUEAll times Eastern EAST DIVISION W L PCT. GB x-Atlanta 89 70 .560 „ Washington 81 78 .509 8 Philadelphia 78 81 .491 11 New York 75 84 .472 14 Miami 62 96 .392 26 CENTRAL DIVISION W L PCT. GB z-Chicago 92 66 .582 „ z-Milwaukee 92 67 .579 St. Louis 87 72 .547 5 Pittsburgh 80 77 .510 11 Cincinnati 66 93 .415 26 WEST DIVISION W L PCT. GB Colorado 89 70 .560 „ Los Angeles 88 71 .553 1 Arizona 81 78 .509 8 San Francisco 73 86 .459 16 San Diego 64 95 .403 25 x-clinched division; z-clinched playoff berth NL WILD CARD W L PCT GB z-Milwaukee 92 67 .579 „ Los Angeles 88 71 .553 „ St. Louis 87 72 .547 1Wednesdays GamesWashington 9, Miami 3, 7 innings Kansas City 6, Cincinnati 1 Milwaukee 2, St. Louis 1 N.Y. Mets 3, Atlanta 0 Chicago Cubs 7, Pittsburgh 6, 10 innings Colorado 14, Philadelphia 0 Arizona 7, L.A. Dodgers 2 San Diego 3, San Francisco 2Thursdays GamesColorado 5, Philadelphia 3 N.Y. Mets 4, Atlanta 1 Pittsburgh at Chicago Cubs, lateTodays GamesSt. Louis (Wainwright 2-3) at Chicago Cubs (Hendricks 13-11), 2:20 p.m. Pittsburgh (Kingham 5-7) at Cincinnati (Castillo 10-12), 6:40 p.m. Atlanta (Gausman 10-10) at Philadelphia (Nola 16-6), 7:05 p.m. Miami (Urena 8-12) at N.Y. Mets (Oswalt 3-3), 7:10 p.m. Detroit (Zimmermann 7-8) at Milwaukee (Davies 2-7), 8:10 p.m. Washington (Ross 0-1) at Colorado (Freeland 16-7), 8:10 p.m. Arizona (Corbin 11-7) at San Diego (Lauer 6-7), 10:10 p.m. L.A. Dodgers (Ryu 6-3) at San Francisco (Bumgarner 6-6), 10:15 p.m.Saturdays GamesSt. Louis at Chicago Cubs, 1:05 p.m. L.A. Dodgers at San Francisco, 4:05 p.m. Pittsburgh at Cincinnati, 4:10 p.m. Atlanta at Philadelphia, 7:05 p.m. Detroit at Milwaukee, 7:10 p.m. Miami at N.Y. Mets, 7:10 p.m. Washington at Colorado, 8:10 p.m. Arizona at San Diego, 8:40 p.m.2018 POSTSEASONAll times TBAWILD CARDTuesday: National League (ESPN) Wednesday, Oct. 3: New York vs. Oakland (TBS)DIVISION SERIES (Best-of-5; x-if necessary) American LeagueAll games on TBSBoston vs. New York-Oakland winnerFriday, Oct. 5: New York-Oakland winner at Boston Saturday, Oct. 6: New York-Oakland winner at Boston Monday, Oct. 8: Boston at New York-Oakland winner x -Tuesday, Oct. 9: Boston at New YorkOakland winner x -Thursday, Oct. 11: New York-Oakland winner at BostonHouston vs. ClevelandFriday, Oct. 5: Cleveland at Houston Saturday, Oct. 6: Cleveland at Houston Monday, Oct. 8: Houston at Cleveland x -Tuesday, Oct. 9: Houston at Cleveland x -Thursday, Oct. 11: Cleveland at HoustonNational LeagueFS1 and MLB NetworkBest record vs. wild card winnerThursday, Oct. 4: TBD Friday, Oct. 5: TBD Sunday, Oct. 7: TBD x -Monday, Oct. 8: TBD x -Wednesday, Oct. 10: TBDSecond-best record vs. third-best recordBest record vs. wild card Thursday, Oct. 4: TBD Friday, Oct. 5: TBD Sunday, Oct. 7: TBD x -Monday, Oct. 8: TBD x -Wednesday, Oct. 10: TBD PRO FOOTBALLNFL All times Eastern AMERICAN CONFERENCE EAST W L T PCT. PF PA Miami 3 0 0 1.000 75 52 New England 1 2 0 .333 57 77 Buffalo 1 2 0 .333 50 84 N.Y. Jets 1 2 0 .333 77 58 SOUTH W L T PCT. PF PA Tennessee 2 1 0 .667 49 50 Jacksonville 2 1 0 .667 57 44 Indianapolis 1 2 0 .333 60 63 Houston 0 3 0 .000 59 74 NORTH W L T PCT. PF PA Cincinnati 2 1 0 .667 89 77 Baltimore 2 1 0 .667 97 51 Cleveland 1 1 1 .500 60 59 Pittsburgh 1 1 1 .500 88 90 WEST W L T PCT. PF PA Kansas City 3 0 0 1.000 118 92 Denver 2 1 0 .667 61 70 L.A. Chargers 1 2 0 .333 82 93 Oakland 0 3 0 .000 52 81 NATIONAL CONFERENCE EAST W L T PCT. PF PA Washington 2 1 0 .667 64 44 Philadelphia 2 1 0 .667 59 55 Dallas 1 2 0 .333 41 53 N.Y. Giants 1 2 0 .333 55 62 SOUTH W L T PCT. PF PA Tampa Bay 2 1 0 .667 102 91 New Orleans 2 1 0 .667 104 103 Carolina 2 1 0 .667 71 60 Atlanta 1 2 0 .333 80 85 NORTH W L T PCT. PF PA Chicago 2 1 0 .667 63 55 Green Bay 1 1 1 .500 70 83 Minnesota 1 1 1 .500 59 72 Detroit 1 2 0 .333 70 88 WEST W L T PCT. PF PA L.A. Rams 3 0 0 1.000 102 36 Seattle 1 2 0 .333 65 64 San Francisco 1 2 0 .333 73 89 Arizona 0 3 0 .000 20 74WEEK 4 Thursdays GameMinnesota at L.A. Rams, lateSundays GamesCincinnati 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s GameKansas City at Denver, 8:15 p.m. Open: Washington, CarolinaWEEK 5 Thursday, Oct. 4Indianapolis at New England, 8:20 p.m.Sunday, Oct. 7Miami at Cincinnati, 1 p.m. N.Y. Giants at Carolina, 1 p.m. Denver at N.Y. Jets, 1 p.m. Jacksonville at Kansas City, 1 p.m. Green Bay at Detroit, 1 p.m. Baltimore at Cleveland, 1 p.m. Atlanta at Pittsburgh, 1 p.m. Tennessee at Buffalo, 1 p.m. Oakland at L.A. Chargers, 4:05 p.m. Minnesota at Philadelphia, 4:25 p.m. Arizona at San Francisco, 4:25 p.m. L.A. Rams at Seattle, 4:25 p.m. Dallas at Houston, 8:20 p.m.Monday, Oct. 8Washington at New Orleans, 8:15 p.m. Open: Tampa Bay, ChicagoNFL INJURY REPORTThe National Football League injury report, as provided by the league (DNP: did not practice; LIMITED: limited participation; FULL: full participation):SundayCINCINNATI at ATLANTA „ BENGALS: DNP: RB Joe Mixon (knee), C Billy Price (foot). LIMITED: RB Giovani Bernard (thigh), LB Preston Brown (ankle), CB Darqueze Dennard (calf), T Cordy Glenn (knee), WR A.J. Green (pelvis), DE Michael Johnson (knee), CB Dre Kirkpatrick (groin). FULL: TE Tyler Eifert (back). FALCONS: DNP: CB Justin Bethel (knee), RB Devonta Freeman (knee), WR Julio Jones (calf), DE Derrick Shelby (groin). LIMITED: S Damontae Kazee (knee), DE Takkarist McKinley (groin), LB Foyesade Oluokun (ankle), CB Brian Poole (thumb, toe), RB Ito Smith (ribs). TAMPA BAY at CHICAGO „ BUCCANEERS: DNP: DT Beau Allen (foot). LIMITED: T Demar Dotson (knee), DT Gerald McCoy (biceps), DT Vita Vea (calf), CB Marcus Williams (hamstring). FULL: S Isaiah Johnson (shoulder), S Jordan Whitehead (shoulder). BEARS: DNP: DB Prince Amukamara (hamstring), DB Marcus Cooper Sr. (hamstring), WR Anthony Miller (shoulder). FULL: DB D. Houston Carson (forearm). HOUSTON at INDIANAPOLIS „ TEXANS: DNP: CB Kayvon Webster (not injury related). LIMITED: WR Sammie Coates (hamstring), WR Keke Coutee (hamstring), WR Will Fuller (hamstring), WR DeAndre Hopkins (thumb, ankle, hamstring), G Senio Kelemete (knee), CB Shareece Wright (shoulder). FULL: T Martinas Rankin (ankle), DE J.J. Watt (thigh). COLTS: DNP: DE Tarell Basham (not injury related), T Anthony Castonzo (hamstring), TE Jack Doyle (hip), TE Eric Ebron (shoulder, knee), S Clayton Geathers (knee), T Joe Haeg (ankle), S Malik Hooker (hip, groin), DT Hassan Ridgeway (calf), CB Quincy Wilson (concussion). LIMITED: DT Denico Autry (ankle), RB Marlon Mack (hamstring). FULL: QB Andrew Luck (groin) N.Y. JETS at JACKSONVILLE „ JETS: DNP: S Doug Middleton (knee, “nger), WR Charone Peake (hamstring), CB Buster Skrine (knee), TE Neal Sterling (concussion). LIMITED: LB Josh Martin (concussion), S Marcus Maye (ankle, foot). FULL: WR Robby Anderson (nose), T Kelvin Beachum (foot), G James Carpenter (ankle), WR Quincy Enunwa (back), C Spencer Long (shoulder, knee), DT Steve McLendon (knee), WR Terrelle Pryor (ankle), S J.J. Wilcox (wrist). JAGUARS: DNP: CB D.J. Hayden (toe), C Brandon Linder (knee), RB T.J. Yeldon (ankle). LIMITED: G A.J. Cann (triceps), RB Leonard Fournette (hamstring), T Jermey Parnell (knee), TE Austin Seferian-Jenkins (core muscle). FULL: DE Calais Campbell (ankle) MIAMI at NEW ENGLAND „ DOLPHINS: DNP: LB Chase Allen (foot), WR Danny Amendola (not injury related), DE Andre Branch (knee), TE A.J. Derby (foot), DE Cameron Wake (knee). LIMITED: S Reshad Jones (shoulder). FULL: LS John Denney (shoulder), DT Davon Godchaux (ankle), CB Bobby McCain (shoulder), QB Ryan Tannehill (right shoulder). PATRIOTS: LIMITED: T Marcus Cannon (calf), S Patrick Chung (concussion), CB Keion Crossen (hamstring), S Nate Ebner (hip), DE Trey Flowers (concussion), WR Josh Gordon (hamstring), DL Geneo Grissom (ankle), TE Rob Gronkowski (ankle), TE Jacob Hollister (chest), CB Eric Rowe (gr oin), DT Danny Shelton (elbow). DETROIT at DALLAS „ LIONS: DNP: DE Ezekiel Ansah (shoulder), TE Michael Roberts (knee). LIMITED: T Andrew Donnal (knee), G T.J. Lang (back). COWBOYS: DNP: DT Maliek Collins (knee), C Travis Frederick (illness), LB Sean Lee (hamstring). LIMITED: WR Cole Beasley (ankle), S Jeff Heath (ankle), DT Antwaun Woods (groin). FULL: DE Demarcus Lawrence (shoulder), S Xavier Woods (hamstring). BUFFALO BILLS at GREEN BAY PACKERS „ BILLS: DNP: LB Lorenzo Alexander (rest), DT Kyle Williams (rest). LIMITED: TE Charles Clay (shoulder/hip), S Micah Hyde (toe), DE Shaq Lawson (hamstring), RB LeSean McCoy (rib), RB Marcus Murphy (rib), DE Trent Murphy (ankle). FULL: CB Phillip Gaines (elbow), PACKERS: DNP: TE Jimmy Graham (knee), CB Kevin King (groin), G Justin McCray (shoulder), LB Nick Perry (concussion), QB Aaron Rodgers (knee), DL Muhammad Wilkerson (ankle). LIMITED: T Bryan Bulaga (back), S Josh Jones (ankle). PHILADELPHIA at TENNESSEE „ EAGLES: DNP: RB Jay Ajayi (back), DE Michael Bennett (illness), S Rodney McLeod (knee), RB Darren Sproles (hamstring). FULL: WR Alshon Jeffery (shoulder). TITANS: DNP: RB David Fluellen (groin), QB Blaine Gabbert (concussion), T Dennis Kelly (illness), WR Rishard Matthews (not injury related), K Ryan Succop (left knee). LIMITED: LB Kamalei Correa (back). FULL: T Jack Conklin (knee), CB Adoree Jackson (concussion), S Kendrick Lewis (foot), QB Marcus Mariota (right elbow) SEATTLE at ARIZONA „ SEAHAWKS: No Practice Reported. CARDINALS: No Practice Reported. CLEVELAND at OAKLAND „ BROWNS: DNP: LB James Burgess (knee), S Damarious Randall (heel), QB Tyrod Taylor (concussion, back). LIMITED: TE Seth DeValve (hamstring), LB Christian Kirksey (shoulder, ankle), DE Emmanuel Ogbah (ankle). FULL: DE Myles Garrett (knee), T Desmond Harrison (shoulder), WR Jarvis Landry (knee). RAIDERS: No Practice Reported. NEW ORLEANS at N.Y. GIANTS „ SAINTS: DNP: CB Patrick Robinson (ankle), LB Manti Teo (knee). LIMITED: T Terron Armstead (knee), WR Ted Ginn, Jr. (knee), DT Tyeler Davison (foot), WR Cameron Meredith (knee), G Andrus Peat (ankle), DE Cameron Jordan (biceps), RB Alvin Kamara (knee). GIANTS: DNP: CB Eli Apple (groin), LB Connor Barwin (knee), TE Evan Engram (knee), CB Antonio Hamilton (groin), DL Damon Harrison (knee), WR Cody Latimer (knee), RB Jonathan Stewart (foot). LIMITED: LB Olivier Vernon (ankle). SAN FRANCISCO at L.A. CHARGERS „ 49ERS: DNP: S Adrian Colbert (hip), G Joshua Garnett (toe), G Mike Person (knee), CB Richard Sherman (calf), T Joe Staley (not injury related), S Jaquiski Tartt (shoulder). LIMITED: RB Matt Breida (knee), WR Marquise Goodwin (quadricep). FULL: CB Ahkello Witherspoon (ankle, hip). CHARGERS: DNP WR Keenan Allen (knee), T Joe Barksdale. (knee), DE Joey Bosa (foot). LIMITED: WR Travis Benjamin (foot). FULL: T Russell Okung (knee), RB Derek Watt (thumb). BALTIMORE at PITTSBURGH „ RAVENS: DNP: CB Anthony Averett (hamstring), WR John Brown (not injury related), CB Brandon Carr (knee), DT Willie Henry (abdomen), QB Lamar Jackson (illness), T Ronnie Stanley (foot), LB Terrell Suggs (knee), S Eric Weddle (not injury related). LIMITED: TE Hayden Hurst (foot), S Anthony Levine (hamstring), LB C.J. Mosley (knee), DT Michael Pierce (foot). STEELERS: DNP: G Ramon Foster (not injury related), CB Mike Hilton (elbow), QB Ben Roethlisberger (not injury related), WR JuJu Smith-Schuster (abdomen). FULL: S Morgan Burnett (groin), G David DeCastro (hand), T Marcus Gilbert (hamstring).MondayKANSAS CITY at DENVER „ CHIEFS: No Practice Reported. BRONCOS: No Practice Reported.COLLEGE FOOTBALLTHE AP TOP 25 RESULTS/SCHEDULEAll times EasternThursdayNo. 16 Miami (Fla.) vs. North Carolina, lateSaturdayNo. 1 Alabama vs. Louisiana-Lafayette, noon No. 2 Georgia vs. Tennessee, 3:30 p.m. No. 3 Clemson vs. Syracuse, noon No. 4 Ohio State at No. 9 Penn State, 7:30 p.m. No. 5 Louisiana State vs. Mississippi, 9:15 p.m. No. 6 Oklahoma vs. Baylor, 3:30 p.m. No. 7 Stanford at No. 8 Notre Dame, 7:30 p.m. No. 10 Auburn vs. Southern Miss., 4 p.m. No. 11 Washington vs. No. 20 BYU, 8:30 p.m. No. 12 West Virginia at No. 25 Texas Tech, noon No. 13 Central Florida vs. Pittsburgh, 3:30 p.m. No. 14 Michigan at Northwestern, 4:30 p.m. No. 17 Kentucky vs. South Carolina, 7:30 p.m. No. 18 Texas at Kansas State, 3:30 p.m. No. 19 Oregon at No. 24 California, 10:30 p.m. No. 21 Michigan State vs. Central Michigan, noon No. 22 Duke vs. Virginia Tech, 7 p.m. No. 23 Mississippi State vs. Florida, 6 p.m.RESULTS/SCHEDULEWEEK 6All times Eastern (Subject to change)Thursdays Games SOUTHNorth Carolina A&T 31, South Carolina State 16 Lindsey Wilson (3-0) at Presbyterian (1-1), late North Carolina (1-2) at Miami (Fla.) (3-1), lateMIDWESTNorthern Iowa 33, Indiana State 0Todays Games EASTPrinceton (2-0) at Columbia (2-0), 6 p.m. Rhode Island (2-1) at Harvard (2-0), 7 p.m.SOUTHMemphis (3-1) at Tulane (1-3), 8 p.m.FAR WESTUCLA (0-3) at Colorado (3-0), 9 p.m.Saturdays Games EASTTemple (1-2) at Boston College (3-1), noon Army (2-2) at Buffalo (4-0), noon Indiana (3-1) at Rutgers (1-3), noon Georgetown (1-3) at Brown (0-2), 1 p.m. Bucknell (0-4) at Holy Cross (1-3), 1 p.m. Dayton (2-2) at Marist (0-3), 1 p.m. Wagner (1-3) at Monmouth (NJ) (2-2), 1 p.m. Maine (2-1) at Yale (1-1), 1 p.m. Sacred Heart (3-0) at Cornell (0-2), 1:30 p.m. Penn (2-0) at Dartmouth (2-0), 1:30 p.m. Cincinnati (4-0) at UConn (1-3), 3:30 p.m. WV Wesleyan (0-4) at St. Francis (Pa.) (1-3), 4 p.m. The Citadel (1-2) at Towson (2-1), 4 p.m. CCSU (2-2) at Lafayette (0-4), 6 p.m. Villanova (3-1) at Stony Brook (3-1), 6 p.m. Ohio State (4-0) at Penn State (4-0), 7:30 p.m.SOUTHLouisiana-Lafayette (1-3) at Alabama (4-0), noon Syracuse (4-0) at Clemson (4-0), noon Bowling Green (1-3) at Georgia Tech (1-3), noon Virginia (3-1) at NC State (3-0), 12:20 p.m. Drake (1-1) at Jacksonville (1-1), 1 p.m. New Hampshire (0-3) at Elon (2-1), 1:30 p.m. Mercer (2-2) at VMI (0-4), 1:30 p.m. W. Carolina (2-0) at Furman (0-3), 2 p.m. Louisiana-Monroe (2-2) at Georgia St. (1-3), 2 p.m. Charleston Southern (0-2) at Hampton (1-2), 2 p.m. James Madison (3-1) at Richmond (2-2), 3 p.m. South Alabama (1-3) at Appalachian State (2-1), 3:30 p.m. Old Dominion (1-3) at East Carolina (1-2), 3:30 p.m. Tennessee (2-2) at Georgia (4-0), 3:30 p.m. Florida State (2-2) at Louisville (2-2), 3:30 p.m. Lamar (1-3) at Nicholls (2-2), 3:30 p.m. Coastal Carolina (3-1) at Troy (3-1), 3:30 p.m. Pittsburgh (2-2) at UCF (3-0), 3:30 p.m. Rice (1-3) at Wake Forest (2-2), 3:30 p.m. Southern Miss. (2-1) at Auburn (3-1), 4 p.m. Austin Peay (2-2) at Jacksonville State (2-1), 4 p.m. Florida A&M (2-2) at NC Central (1-2), 4 p.m. Delaware State (0-3) at Norfolk State (2-1), 4 p.m. Tennessee State (2-0) at Vanderbilt (2-2), 4 p.m. Alabama A&M (1-3) at Jackson State (1-1), 5 p.m. North Alabama (3-1) at Campbell (3-1), 6 p.m. Wofford (2-1) at Gardner-Webb (1-2), 6 p.m. Arkansas State (3-1) at Georgia Southern (2-1), 6 p.m. Samford (1-3) at Kennesaw State (3-1), 6 p.m. Florida (3-1) at Mississippi State (3-1), 6 p.m. Bethune-Cookman (1-3) at Savannah State (0-3), 6 p.m. Charlotte (2-2) at UAB (2-1), 6 p.m. Colgate (3-0) at William & Mary (1-2), 6 p.m. Virginia Tech (2-1) at Duke (4-0), 7 p.m. Stephen F. Austin (1-2) at McNeese State (3-1), 7 p.m. FAU (2-2) at Middle Tennessee (1-2), 7 p.m. UT Martin (1-3) at Murray State (0-3), 7 p.m. Alcorn State (3-1) at Southern U. (2-2), 7 p.m. E. Illinois (0-4) at Tennessee Tech (0-4), 7 p.m. Chattanooga (4-0) at ETSU (3-1), 7:30 p.m. Ark.-Pine Bluff (1-3) at FIU (2-2), 7:30 p.m. South Carolina (2-1) at Kentucky (4-0), 7:30 p.m. Marshall (2-1) at W. Kentucky (1-3), 7:30 p.m. Northwestern State (2-1) at SE Louisiana (1-3), 8 p.m. Mississippi (3-1) at LSU (4-0), 9:15 p.m.MIDWESTOklahoma State (3-1) at Kansas (2-2), noon Cent. Michigan (1-3) at Michigan State (2-1), noon Morehead State (1-2) at Butler (2-1), 1 p.m. UMass (2-3) at Ohio (1-2), 2 p.m. Davidson (3-1) at Valparaiso (0-3), 2 p.m. Kent State (1-3) at Ball State (1-3), 3 p.m. Illinois State (3-0) at Missouri State (2-1), 3 p.m. Texas (3-1) at Kansas State (2-2), 3:30 p.m. W. Michigan (2-2) at Miami (Ohio) (1-3), 3:30 p.m. S. Dakota State (2-0) at N. Dakota State (3-0), 3:30 p.m. Purdue (1-3) at Nebraska (0-3), 3:30 p.m. Youngstown State (1-2) at W. Illinois (1-2), 4 p.m. Michigan (3-1) at Northwestern (1-2), 4:30 p.m. N. Illinois (1-3) at E. Michigan (2-2), 6 p.m. South Dakota (1-2) at S. Illinois (1-2), 7 p.m. Stanford (4-0) at Notre Dame (4-0), 7:30 p.m.SOUTHWESTTexas A&M (2-2) vs. Arkansas (1-3) at Arlington, Texas, noon West Virginia (3-0) at Texas Tech (3-1), noon Baylor (3-1) at Oklahoma (4-0), 3:30 p.m. Central Arkansas (2-1) at Sam Houston State (1-2), 4 p.m. Prairie View (2-3) vs. Grambling St. (1-2), 5 p.m. Incarnate Word (1-2) at Abilene Christian (2-2), 7 p.m. Houston Baptist (1-2) at SMU (1-3), 7 p.m. Iowa State (1-2) at TCU (2-2), 7 p.m. UTEP (0-4) at UTSA (1-3), 7 p.m. Louisiana Tech (2-1) at North Texas (4-0), 7:30 p.m.FAR WESTNorth Dakota (2-2) at N. Colorado (0-4), 2:05 p.m. E. Washington (3-1) at Montana State (3-1), 3 p.m. Nevada (2-2) at Air Force (1-2), 4 p.m. N. Arizona (2-2) at Idaho State (2-1), 4:30 p.m. Portland State (1-3) at Idaho (1-2), 5 p.m. Stetson (3-0) at San Diego (1-2), 5 p.m. Liberty (1-2) at New Mexico (2-1), 6 p.m. Utah (2-1) at Washington State (3-1), 6 p.m. Hawaii (4-1) at San Jose State (0-3), 7 p.m. Boise State (2-1) at Wyoming (2-2), 7 p.m. Montana (3-1) at Cal Poly (1-3), 7:05 p.m. BYU (3-1) at Washington (3-1), 8:30 p.m. Oregon State (1-3) at Arizona State (2-2), 10 p.m. Southern Cal (2-2) at Arizona (2-2), 10:30 p.m. Oregon (3-1) at California (3-0), 10:30 p.m. Toledo (2-1) at Fresno State (2-1), 10:30 p.m.ODDSPREGAME.COM LINEMAJOR LEAGUE BASEBALL Today National LeagueFAVORITE LINE UNDERDOG LINE at Chicago -156 St. Louis +146 at Cincinnati -105 Pittsburgh -105 Atlanta -121 at Philadelphia +111 at New York -135 Miami +125 at Colorado -173 Washington +161 Arizona -143 at San Diego +133 Los Angeles -155 at San Francisco +145American Leagueat Minn. (1st) -145 Chicago +135 at Minn. (2nd) -131 Chicago +121 Houston -265 at Baltimore +235 New York -119 at Boston +109 at Tampa Bay -155 Toronto +145 Cleveland -162 at Kansas City +152 Oakland -142 at Los Angeles +132 at Seattle -179 Texas +167Interleagueat Milwaukee -215 Detroit +195COLLEGE FOOTBALL TodayFAVORITE OPEN TODAY O/U UNDERDOG Memphis 11 14 65 at Tulane at Colorado 10 9 58 UCLASaturdayat Buffalo 5 7 54 Army Cincinnati 17 17 58 at UConn at Michigan St. 25 29 47 Cent. Mich. at E. Michigan 2 3 48 No. Illinois at Ball St. 8 7 64 Kent St. at Wake Forest 24 27 65 Rice at East Carolina 5 7 61 OldDominion at Georgia Tech 24 28 65 Bowl.Green at Boston Col. 16 12 54 Temple at Clemson 18 25 65 Syracuse at Appa. St. 21 25 56 So.Alabama at Duke 1 4 50 Virginia Tech ULM 6 7 61 at Georgia St. at Ohio 14 13 69 UMass at UCF 15 13 64 Pittsburgh at Kentucky Pk 1 51 So. Carolina at N.C. State 10 6 53 Virginia Indiana 13 16 51 at Rutgers at Air Force 10 4 63 Nevada Utah +1 1 50 at Wash. St. at Arizona St. 20 21 64 Oregon St. at Washington 18 17 46 BYU at Fresno St. 11 8 61 Toledo W. Michigan +3 1 53 at Miami(OH) Florida St. 4 6 45 at Louisville Ohio State 4 3 70 at Penn St. Arkansas St. 3 3 54 at Ga. South. at Georgia 33 30 51 Tennessee at New Mexico 8 7 64 Liberty at Auburn 31 26 52 South. Miss. at TCU 13 10 46 Iowa St. at Alabama 53 48 68 ULL at Oklahoma 27 23 69 Baylor at UTSA 11 10 44 UTEP Purdue 3 3 56 at Nebraska Texas 9 8 48 at Kansas St. West Virginia 5 3 72 at Texas Tech at North Texas 7 7 63 La. Tech at UAB 15 17 53 Charlotte Oklahoma St. 16 16 62 at Kansas Marshall 9 4 52 at West. Ky. at Miss. St. 8 7 50 Florida at LSU 13 11 59 Mississippi at Troy 19 14 54 Coast.Caro. FAU 3 3 61 at Mid Tenn. Southern Calif. 4 3 61 at Arizona Boise St. 16 17 47 at Wyoming Hawaii 13 10 65 at San Jose St. at Notre Dame 2 5 52 Stanford Michigan 9 14 46 at Nrthwstrn Texas A&M 19 21 60 Arkansas Oregon 5 2 58 at CaliforniaNFL SundayFAVORITE OPEN TODAY O/U UNDERDOG at New England 9 6 48 Miami at Indianapolis Pk 2 47 Houston at Atlanta 5 4 52 Cincinnati at Green Bay 12 10 45 Buffalo at Dallas 4 3 43 Detroit at Jacksonville 8 7 38 N.Y. Jets at Chicago 3 3 46 Tampa Bay Philadelphia 2 3 41 at Tennessee Seattle 3 3 38 at Arizona at Oakland 2 3 45 Cleveland at L.A. Chargers 10 10 46 San Francisco New Orleans 2 3 50 at N.Y. Giants at Pittsburgh 3 3 51 BaltimoreMondayKansas City 3 4 55 at Denver Updated odds available at Pregame.comTRANSACTIONSBASKETBALLNational Basketball AssociationSAN ANTONIO SPURS „ Exercised their fourthyear team options on G Dejounte Murray and C Jakob Poeltl and third-year option on G Derrick White for the 2019-20 season.FOOTBALLNational Football LeagueCAROLINA PANTHERS „ Signed S Eric Reid to a one-year contract. TAMPA BAY BUCCANEERS „ Released WR Freddie Martino. TENNESSEE TITANS „ Released WR Rishard Matthews.HOCKEYNational Hockey LeagueNHL „ Suspended St. Louis D Robert Bortuzzo for the “nal two preseason games and the “rst regular-season game for elbowing the head of Washington D Michal Kempny. BUFFALO SABRES „ Assigned G Scott Wedgewood; D Will Borgen and Taylor Fedun; and Fs Rasmus Asplund and Victor Olofsson to Rochester (AHL). CAROLINA HURRICANES „ Signed D Michal Cajkovsky to a one-year, two-way contract. CHICAGO BLACKHAWKS „ Agreed to terms with D Brandon Davidson on a one-year contract. COLUMBUS BLUE JACKETS „ Signed F Mark Letestu to a one-year, two-way contract and assigned him to Cleveland (AHL). DALLAS STARS „ Assigned D John Nyberg to Texas (AHL). DETROIT RED WINGS „ Assigned C Axel Holmstrom and LW Chris Terry to Grand Rapids (AHL). Assigned G Kaden Fulcher to Toledo (ECHL). Released Fs Colin Campbell, Carter Camper, Turner Elson, Matthew Ford, Dominik Shine and Trevor Yates; and D Marcus Crawford, Trevor Hamilton and Mackenze Stewart from their tryout contracts. LOS ANGELES KINGS „ Assigned Fs Boko Imama, Drake Rymsha and Sheldon Rempal to Ontario (AHL). NEW YORK RANGERS „ Assigned Fs Gabriel Fontaine, Tim Gettinger and Ryan Gropp; and D John Gilmour to Hartford (AHL). Released RW Bobby Butler from his professional tryout agreement and F Drew Melanson from his amateur tryout agreement.SOCCERMajor League SoccerMLS „ Fined Montreal M Ignacio Piatti an undisclosed amount for simulation/embellishment in a Sept. 22 match against New York City FC. Fined Chicago M-D Raheem Edwards an undisclosed amount for his role in instigating and escalating a mass confrontation incident in a Sept. 22 match against New England.PRO BASKETBALLNBA PRESEASONSCHEDULE Todays GamesMelbourne United (Aus.) at Philadelphia, 7 p.m. Boston at Charlotte, 7:30 p.m.PRO HOCKEYNHL PRESEASONAll times Eastern (ss-split squad) EASTERN CONFERENCE ATLANTIC DIVISION GP W L OT PTS GF GA Detroit 6 6 0 0 12 25 17 Boston 7 5 0 2 12 23 17 Toronto 6 5 1 0 10 22 15 Montreal 6 4 2 0 8 21 16 Tampa Bay 6 3 3 0 6 20 18 Florida 6 3 3 0 6 17 23 Buffalo 6 2 4 0 4 15 20 Ottawa 4 0 4 0 0 6 16 METROPOLITAN DIVISION GP W L OT PTS GF GA N.Y. Islanders 7 5 2 0 10 19 15 Carolina 4 4 0 0 8 19 4 Philadelphia 6 3 2 1 7 19 16 N.Y. Rangers 6 3 2 1 7 21 23 Pittsburgh 5 2 2 1 5 18 13 Columbus 6 2 4 0 4 13 22 Washington 5 1 3 1 3 10 17 New Jersey 4 0 2 2 2 7 13 WESTERN CONFERENCE CENTRAL DIVISION GP W L OT PTS GF GA Dallas 5 4 0 1 9 19 12 Winnipeg 6 4 2 0 8 22 22 St. Louis 5 3 2 0 6 14 12 Nashville 5 2 3 0 4 14 17 Minnesota 6 2 4 0 4 18 16 Colorado 4 1 3 0 2 7 18 Chicago 4 1 3 0 2 14 18 PACIFIC DIVISION GP W L OT PTS GF GA Calgary 8 3 2 3 9 31 31 Edmonton 5 4 1 0 8 27 14 Vegas 5 4 1 0 8 27 14 Arizona 5 3 2 0 6 18 17 San Jose 4 2 1 1 5 20 16 Anaheim 5 2 3 0 4 16 23 Los Angeles 6 1 4 1 3 18 27 Vancouver 6 1 5 0 2 10 26 2 points for win, 1 point for overtime loss. Top 3 teams in each division and two wild cards per conference advance to playoffs.Wednesdays GamesN.Y. Islanders 4, N.Y. Rangers 3, OT Detroit 3, Boston 2, OT Pittsburgh 5, Buffalo 1 Toronto 5, Montreal 3 Minnesota 4, Winnipeg 3 Dallas 3, Colorado 1 Anaheim 7, Los Angeles 4Thursdays GamesN.Y. Rangers 4, Philadelphia 2 Tampa Bay 6, Florida 2 New Jersey at Winnipeg, late Ottawa at Chicago, late Arizona at Edmonton, late Calgary at San Jose, lateTodays GamesPittsburgh at Columbus, 7 p.m. Buffalo vs. N.Y. Islanders at Oshawa, Ont., 7 p.m. Carolina at Washington, 7 p.m. Detroit at Toronto, 7:30 p.m. Dallas at St. Louis, 8 p.m. Minnesota at Colorado, 9 p.m. Los Angeles at Vegas, 10 p.m.Saturdays GamesCalgary at Edmonton, 3 p.m. Philadelphia at Boston, 5 p.m. Toronto at Detroit, 7 p.m. Montreal at Ottawa, 7 p.m. Tampa Bay at Florida, 7 p.m. Columbus at Chicago, 8 p.m. Arizona at Vancouver, 10 p.m. Anaheim at Los Angeles, 10:30 p.m.GOLFEUROPEAN TOURRYDER CUP PAIRINGSAll times Eastern At Le Golf National, Saint-Quentin-enYvelines, France Yardage: 7,183; Par: 71Todays Matches Fourballs2:10 a.m. „ Brooks Koepka and Tony Finau, United States, vs. Justin Rose and Jon Rahm, Europe. 2:25 a.m. „ Dustin Johnson and Rickie Fowler, United States, vs. Rory McIlroy and Thorbjorn Olesen, Europe. 2:40 a.m. „ Jordan Spieth and Justin Thomas, United States, vs. Paul Casey and Tyrrell Hatton, Europe. 2:55 a.m. „ Patrick Reed and Tiger Woods, United States, vs. Francesco Molinari and Tommy Fleetwood, Europe.AUTO RACINGUPCOMING RACEAll times EasternNASCAR MONSTER ENERGY CUP BANK OF AMERICA ROVAL 400Site: Charlotte Schedule: Today, practice, 12:05 p.m. (NBCSN), qualifying, 4:45 p.m. (NBCSN); Saturday, practice, 11 a.m. & 1:30 p.m. (NBCSN); Sunday, race, 2 p.m., NBC. Track: Charlotte Motor Speedway Road Course (road/oval, 2.28 miles). Race distance: 248.52 miles, 109 laps. Last race: Kyle Busch snapped Brad Keselowskis three-race winning streak. Fast facts: Drivers will be approaching the new 17-turn Roval,Ž the “rst road course in the history of the playoffs, with trepidation. But itll be a big race nonetheless, as the championship contender list will be cut from 16 to 12 after the race. ...ŽI think surviving is just the biggest thing,Ž said Jimmie Johnson, who is in 14th place. Johnsons lone win on a road course came at Sonoma in 2010. ...Busch, Keselowski and Martin Truex Jr. are the only drivers whove clinched a spot in the next round. Next race: Sunday, Oct. 7, Dover International Speedway, Dover, Delaware. Online: www.nascar.comTENNISATP WORLD TOUR CHENGDU OPENThursday at Sichuan International Tennis Center, Chengdu, China Purse: $1.18 million (WT250); Surface: Hard-Outdoor Mens SinglesSecond RoundMatthew Ebden (6), Australia, def. Matteo Berrettini, Italy, 6-3, 3-6, 7-6 (3). Fabio Fognini (1), Italy, def. Ruben Bemelmans, Belgium, 6-4, 7-6 (2). Taylor Fritz, United States, def. Mikhail Kukushkin, Kazakhstan, 7-5, 6-1. Sam Querrey, United States, def. Nikoloz Basilashvili (3), Georgia, 6-1, 6-4.Mens Doubles Quarter“nalsAustin Krajicek, United States, and Jeeyan Nedunchezhiyan, India, def. Ruben Bemelmans and Prajnesh Gunneswaran, India, 6-3, 7-5. Ivan Dodig and Mate Pavic (1), Croatia, def. Denys Molchanov, Russia, and Igor Zelenay, Slovakia, 3-6, 6-3, 10-4.SHENZHEN OPEN Thursday at Longgang Sports Center, Shenzhen, China Purse: $800,320 (WT250). Surface: Hard-OutdoorMens Singles Second RoundDamir Dzumhur (4), Bosnia-Herzegovina, def. Ramkumar Ramanathan, India, 6-4, 6-2. Alex de Minaur (7), Australia, def. Mackenzie McDonald, United States, 1-6, 7-6 (1), 6-0. Andy Murray, Britain, def. David Gof“n (1), Belgium, 6-3, 6-4. Fernando Verdasco (5), Spain, def. Taro Daniel, Japan, 3-6, 6-2, 7-5.Mens Doubles Quarter“nalsBen McLachlan, Japan, and Joe Salisbury (1), Britain, def. Marcin Mat kowski, Poland, and Nicholas Monroe, United States, 6-4, 6-4. Max Mirnyi, Belarus, and Philipp Oswald, Austria, def. Marcus Daniell, New Zealand, and Wesley Koolhof (2), Netherlands, 6-4, 6-2. Robert Lindstedt, Sweden, and Rajeev Ram (4), United States, def. Li Zhe and Wu Di, China, 6-3, 6-3.WTA TOURDONGFENG MOTOR WUHAN OPENThursday at Wuhan Optical Valley Tennis Centre, Wuhan, China Purse: $2.75 million (Premier); Surface: Hard-OutdoorWomens Singles Quarter“nalsAshleigh Barty (16), Australia, def. Anastasia Pavlyuchenkova, Russia, 6-2, 5-7, 6-4. Wang Qiang, China, def. Monica Puig, Puerto Rico, 6-3, 6-1. Aryna Sabalenka, Belarus, def. Dominika Cibulkova, Slovakia, 7-5, 6-3. Anett Kontaveit, Estonia, def. Katerina Siniakova, Czech Republic, 6-4, 6-4.Womens Doubles Quarter“nalsShuko Aoyama, Japan, and Lidziya Marozava, Belarus, def. Timea Babos, Hungary, and Kristina Mladenovic (1), France, 6-2, 7-5. Elise Mertens, Belgium, and Demi Schuurs (6), Netherlands, def. Gabriela Dabrowski, Canada, and Xu Yifan (4), China, 6-4, 6-3. Anastasia Pavlyuchenkova, Russia, and Anastasija Sevastova, Latvia, def. Duan Yingying and Wang Wafan, China, 7-5, 4-6, 10-5. Andrea Sestini Hlavackova and Barbora Strycova (2), Czech Republic, def. Nicole Melichar, United States, and Kveta Peschke (7), Czech Republic, 7-5, 6-4.TASHKENT OPENThursday at The Olympic Tennis School Tashkent, Uzbekistan Purse: $226,750 (Intl.) Surface: Hard-OutdoorWomens Singles Quarter“nalsKateryna Kozlova, Ukraine, def. Anna Karolina Schmiedlova (6), Slovakia, 6-3, 6-2. Anastasia Potapova, Russia, def. Dalila Jakupovic (8), Slovenia, 7-5, 2-6, 6-1. Mona Barthel, Germany, def. Vera Lapko (2), Belarus, 6-3, 7-5. Margarita Gasparyan, Russia, def. Fanny Stollar, Hungary, 3-6, 6-2, 6-1.Womens Doubles Quarter“nalsNao Hibino, Japan, and Oksana Kalashnikova (2), Georgia, def. Kateryna Kozlova, Ukraine and Vera Zvonareva, Russia, 6-4, 6-3. Olga Danilovic, Serbia, and Tamara Zidansek, Slovenia, def. Dalila Jakupovic, Slovenia, and Vera Lapko (4), Belarus, 7-5, 6-4.SOCCERMAJOR LEAGUE SOCCERAll times Eastern EASTERN CONFERENCE W L T PTS GF GA Atlanta United FC 19 5 6 63 65 36 New York Red Bulls 18 7 5 59 55 32 New York City FC 15 8 8 53 54 39 Columbus 13 9 8 47 39 38 Philadelphia 14 12 4 46 43 45 Montreal 12 14 4 40 42 47 D.C. United 9 11 8 35 48 48 New England 8 10 11 35 43 45 Toronto FC 8 15 6 30 50 57 Chicago 7 16 7 28 43 56 Orlando City 7 18 4 25 40 66 WESTERN CONFERENCE W L T PTS GF GA FC Dallas 15 6 8 53 49 38 Sporting Kansas City 15 8 6 51 54 36 Los Angeles FC 14 7 8 50 57 43 Portland 13 9 8 47 46 45 Real Salt Lake 13 11 6 45 49 49 Seattle 13 11 5 44 37 32 Los Angeles Galaxy 11 11 8 41 57 59 Vancouver 11 11 7 40 47 56 Minnesota United 10 16 3 33 43 57 Houston 8 13 8 32 47 43 Colorado 6 17 6 24 32 55 San Jose 4 18 8 20 45 63 3 points for victory, 1 point for tieWednesdays GameNew York City FC 2, Chicago 0Saturdays GamesLos Angeles FC at Chicago, 3:30 p.m. Colorado at Seattle, 4 p.m. Montreal at D.C. United, 7 p.m. New England at Toronto FC, 7:30 p.m. Philadelphia at Columbus, 7:30 p.m. New York City FC at Minnesota United, 8 p.m. San Jose at Houston, 8:30 p.m. Vancouver at Los Angeles Galaxy, 10 p.m. FC Dallas at Portland, 10:30 p.m.Sundays GamesAtlanta United FC at New York, 1 p.m. Real Salt Lake at Sporting Kansas City, 5 p.m.Saturday, Oct. 6Columbus at Montreal, 3 p.m. New England at Atlanta United FC, 3:30 p.m. Vancouver at Toronto FC, 5 p.m. Minnesota United at Philadelphia, 7:30 p.m. Orlando City at FC Dallas, 8 p.m. Los Angeles Galaxy at Sporting Kansas City, 8:30 p.m. Los Angeles FC at Colorado, 9 p.m. Portland at Real Salt Lake, 9:30 p.m. New York Red Bulls at San Jose, 10:30 p.m.Sunday, Oct. 7Chicago at D.C. United, 1 p.m.U.S. OPEN CUPAll times Eastern CHAMPIONSHIP Wednesdays GameHouston (MLS) 3, Philadelphia (MLS) 02018 U.S. MENS TEAM RESULTS/SCHEDULEAll times Eastern (Record: Won 3, Lost 1, Tied 3)Sunday, Jan. 28 „ United States 0, BosniaHerzogovina 0 Tuesday, March 27 „ United States 1, Paraguay 0 Monday, May 28 „ United States 3, Bolivia 0 Saturday, June 2 „ Ireland 1, United States 1 Saturday, June 9 „ United States 1, France 1 Friday, Sept. 7 „ Brazil 2, United States 0 Tuesday, Sept. 11 „ United States 1, Mexico 0 Thursday, Oct. 11 „ vs. Colombia at Tampa, Fla., 7:30 p.m. Tuesday, Oct. 16 „ vs. Peru at East Hartford, Conn., 7:30 p.m. Thursday, Nov. 15 „ vs. England at London, 2:45 p.m. Tuesday, Nov. 20 „ vs. Italy at site TBA, 3 p.m.CFLCANADIAN FOOTBALL LEAGUEAll times EasternTodays GameToronto at Calgary, 9 p.m.Saturdays GamesBC at Hamilton, 4 p.m. Winnipeg at Edmonton, 7 p.m.Sundays GameSaskatchewan at Montreal, 1 p.m.

PAGE 38

Page 6 E/N/C www.yoursun.com The Sun | Friday, September 28, 2018 COLLEGE FOOTBALL: UCF COLLEGE FOOTBALL COLLEGE FOOTBALL COLLEGE FOOTBALL: Heisman TrophyBy TIM REYNOLDSAP SPORTS WRITERMIAMI GARDENS, Fla. „ Unbeaten and uninvited last year, UCF could still “nd its way into this years College Football Playoff. That is, if the Knights keep winning. CFP executive director Bill Hancock said that the Knights „ who have the nations longest winning streak at 16 games „ will once again get evaluated the same way as every other team does when the committee that will ultimately decide the four playoff-bound teams this season gathers to crunch numbers and pick a “eld. UCF appeared in all six sets of CFP rankings last season „ always as the lowest-ranked unbeaten. UCF was behind four twice-beaten teams in the “rst rankings a year ago, then eight in the second set of rankings. Eventually, the CFP selectors had UCF behind three-loss teams and ended up putting the Knights at No. 12 in the “nal ranking. The Knights are 3-0 this season, coming off a win last week over Florida Atlantic. If UCF has a different logo on their shirt, by their name, SEC, ACC or something, you guys are voting them top probably six in the country,Ž FAU coach Lane Kif“n, whos been a part of a few different national-title runs, told reporters after that game. Nations longest winning streak, two blowouts already this season. Thats a really good team.Ž The Knights claimed a national title last season, even throwing themselves a parade and handing out rings. The argument was further supported by UCF “nishing last season ranked No. 1 in the Colley Matrix rankings, which was once a part of the formula used by the now-defunct Bowl Championship Series „ the precursor to the CFP. Its still early, and the CFP race is still quite muddled. There are 21 unbeatens left at the FBS level, and that number will fall by at least three this weekend „ with Ohio State vs. Penn State, Syracuse vs. Clemson and Stanford vs. Notre Dame being on Saturdays schedule. All six of those teams enter the weekend with 4-0 records. UCF, ranked No. 13 in the AP Top 25, plays host to Pittsburgh on Saturday. UCF then has seven consecutive American Athletic Conference games to end the regular season and could be favored in every one.CFP director says there is a path for UCF toward playoff AP PHOTOSCentral Florida linebacker Shawn Burgess-Becker (28) celebrates his 40-yard pass interception for a touchdown against Florida Atlantic with teammate linebacker Eric Mitchell (12). College Football Playo executive director Bill Hancock gestures as he speaks during a news conference. By VIN A. CHERWOOAP SPORTS WRITERLaurie Dorsey remembers seeing her fathers Heisman Trophy as a child. It was prominently displayed in the game room of the familys house. Clint Frank won the award in 1937 as a running back and safety for Yale. He was the third winner of the trophy, which is given annually to the nations top college football player. Teammate Larry Kelly won it the previous year. He was very proud of his achievement,Ž Dorsey told The Associated Press in a telephone interview from her home in North Carolina. But he was never showy about it. I never heard him talk about it to anybody. He was kind of quiet about it, but I know in his heart it meant an awful lot to him.Ž Dorsey said the family was proud of it, too, and she and her brothers and sisters enjoyed when friends would come over and see it. Theyd ask questions and say, Your Dad won the Heisman Trophy? and wed say Yes, and it was all very exciting.Ž Frank died in July 1992 at 76, and his Heisman remained in the family. However, Dorsey, who now owns it along with a sister and two brothers, said they have decided to sell it. Franks Heisman is part of Heritage Auctions sports memorabilia offerings and is open for bidding through Oct. 18. Heritage, which is handling a Heisman for the “rst time, has estimated the price will exceed the $399,000 garnered by Rashaan Salaams 1998 trophy earlier this year. Salaam, who starred at Colorado, died at 42 in 2016 from an apparent suicide. Other Heismans sold at auction include: Larry Kelley, 1936, for $328,100 in 1999; O.J. Simpson, 1968, for $255,000 in 1999; Bruce Smith, 1941, for $394,240 in 2005; and Charlie White, 1979, for $293,750.Clint Franks family selling his 1937 Heisman Trophy AP FILE PHOTOThis is a 1937 photo showing Yale football Heisman Trophy winner Clint Frank. By MITCH STACYAP SPORTS WRITERCOLUMBUS, Ohio „ Saturday nights clash between No. 4 Ohio State and No. 9 Penn State for Big Ten East supremacy promises to be an offensively explosive affair. The programs boast the two top scoring offenses in the country through four games, with Penn State averaging 55.5 points and the Buckeyes right behind them at 54.5. Theyre also No. 1 and 2 in touchdowns with 31 for Penn State and 29 for Ohio State. Its a good look for the Big Ten, which hasnt been able to claim the top two scoring teams in the country this late in the season in 28 years. The last time two Big Ten teams played each other while holding down the top two scoring spots was 1962, when No. 8 Wisconsin beat No. 1 Northwestern. Ohio State and Penn State are likely to land multiple punches during a raucous, nationally televised white-outŽ game at Beaver Stadium Las Vegas oddsmakers expect the game to be one of the highest scoring in college football this week, with a total of 71 points. Saquon Barkley is gone, so Miles Sanders is getting the chance to be Penn States featured back. Hes averaged nearly 124 yards per game with “ve touchdowns. Veteran quarterback Trace McSorley has been an active part of the ground attack, scoring six touchdowns on top of eight passing. On the Ohio State side, quarterback Dwayne Haskins Jr. has 16 touchdown passes „ second in the nation „ without having played large chunks of the second half because three of the four games were blowouts. Hes completing 75 percent of his passes and has shown he can throw into narrow windows and rely on Ohio States experienced receivers to do the rest. It also helps that he has one of the countrys best running back tandems behind him in J.K. Dobbins and Mike Weber.Plenty of points likely in Ohio State-Penn State clash AP FILE PHOTOIn this Sept. 21, photo, Penn State quarterback Trace McSorley (9) runs the ball against Illinois. By TODD BURLAGEASSOCIATED PRESSSOUTH BEND, Ind. „ Their hometowns are separated by 3,000 miles, their schools by 2,000 miles, their ages by 10 years and their experience as head coaches by about two decades. Other than a few crisscrossed recruiting trips, Notre Dames Brian Kelly and Stanfords David Shaw seem to share very little in common. Yet, in terms of university mission statements, football success and academic achievement, the two head coaches couldnt be more similar. Kelly is a 56-year-old Boston native who has spent all 36 years of his coaching career working in the college ranks, arriving at Notre Dame in 2010. Shaw is a 46-year-old native of San Diego who spent nearly half of his 24-year coaching career working in the NFL before taking the Stanford job in 2011. The background and career paths for the two couldnt be more different, but the mutual respect is always evident. The two teams reunite Saturday night for the 22nd consecutive year and 32nd time overall when Shaw and his No. 7 Cardinal (4-0) visit Notre Dame Stadium to face Kelly and his No. 8 Irish (4-0). It is the “rst matchup between two top-10 teams at Notre Dame Stadium during Kellys nine seasons in charge, though both teams have been ranked in eight of the nine meetings between these two coaches. Shaw holds a 5-2 series advantage over Kelly, while overall, Stanford has won seven of the last nine meetings in the series, which dates to 1925. This rivalry features another wrinkle in that to the winner goes the crystal chalice called the Legends Trophy, the only rivalry trophy missing from the Notre Dame case of the six it plays for. We want that Legends Trophy at Notre Dame, thats where it belongs,Ž said senior linebacker Drue Tranquill, the only Irish player on the roster to play in the 2014 game when Notre Dame last beat Stanford. We got to get that back here, players take a lot of pride in that, this game means a lot to us.Ž This game almost always carries high stakes, and high drama, and expect the same again as many are calling this a possible springboard to the College Football Playoffs.Shaw, Kelly share success, burden leading Stanford, Irish AP FILE PHOTOIn this Oct. 13, 2012, photo, Stanford running back Stepfan Taylor, center, is stopped short of the goal line on fourth down by a host of Notre Dame defenders.

PAGE 39

The Sun | Friday, September 28, 2018 www.yoursun.com E/N/C Page 7 NFL: Jacksonville JaguarsBy MARK LONGAP SPORTS WRITERJACKSONVILLE „ Tashaun Gipson says the thought of facing rookie quarterback Sam Darnold has Jacksonville defenders licking our chops.Ž The Jaguars (2-1) host Darnold and the New York Jets (1-2) on Sunday, and Jacksonvilles brash defenders expect the matchup to be a mismatch. Its a fun time,Ž said Gipson, a safety who made the Pro Bowl in 2015. The scary part about it is hes going against a very experienced secondary, the best in the league. The greatest part about it is if we dont get to him, the D-line will get to him. Were all licking our chops.Ž The Jaguars have one of the best defenses in the NFL, a star-studded group that “nished second in points, yards, interceptions and sacks in 2017. The unit currently leads the AFC in scoring, giving up three touchdowns and allowing 14.6 points a game. Darnold, the youngest quarterback to start a season opener in the leagues modern era, has thrown “ve interceptions and been sacked seven times in three games. He also has three touchdown passes. Im pretty sure fantasy (owners) are going to be drafting our defense this week,Ž defensive tackle Malik Jackson said. Its up to us to go out there and do what we need to do.Ž Gipson and Jackson also praised Darnold for his poise, especially in the season opener against Detroit. Darnolds “rst NFL throw was intercepted and returned for a touchdown He bounced back with two touchdowns in a 48-17 victory. He looked like an eight-year vet in that game,Ž Gipson said. Cleveland and Miami, they were able to get after him a little bit, get him rattled a little bit. At the end of the day, hes a young guy. Its growing pains. Its part of the game. I feel like if we can get him off his mark, kind of get him rattled, whether its on pressure or tight coverage, I think well have a good day.Ž Added Jackson: You can sit here and say, On paper, we look good. But we all saw last week when the (Minnesota) Vikings went out there and played (Buffalo). It doesnt matter.Ž Bills rookie quarterback Josh Allen accounted for three scores in a 27-6 win at the Vikings. The Jags faced just two rookie quarterbacks during coach Doug Marrones “rst season, winning both. Clevelands DeShone Kizer completed 16 of 32 passes for 179 yards, with a touchdown and two interceptions in a 19-7 loss. He also was sacked “ve times and lost two of three fumbles. Houstons Deshaun Watson came off the bench in the 2017 opener and completed 12 of 23 passes for 102 yards and a score in a 29-7 loss. Rookies throw interceptions. They hold the ball a little longer. They just do things that a savvy quarterback thats been in the league three, four years doesnt do,Ž Jackson said. They just do things that they dont know any better of doing.ŽJags D licking our chops for matchup with rookie Darnold AP PHOTOJacksonville Jaguars defensive tackle Malik Jackson (97) encourages fans in the stands during the rst half against the Tennessee Titans in Jacksonville. NFLBy ROB MAADDIAP PRO FOOTBALL WRITERAge isnt slowing down Drew Brees. Brees became the “rst player in NFL history with at least 350 passing yards, three touchdown passes and two rushing TDs without an interception in a game in New Orleans win at Atlanta. The 39-year-old Brees has completed 80.6 percent of his passes so far with eight TDs and no interceptions. He broke Brett Favres career record for completions in the overtime victory against the Falcons and hes 417 yards away from breaking Peyton Mannings record of 71,940 yards passing. Tom Brady became the oldest player to win the NFL MVP award at age 40 last year. Brees is right there behind him. Heres a look inside more numbers going into Week 3:More SaintsWide receiver Michael Thomas is the “rst player in league history with at least 10 catches in each of the “rst three games. He has 38 already, most by a player through three games.More Saints IIRunning back Alvin Kamara had 15 catches, tying William Andrews and Rickey Young for the second-most by a running back in a game. Clark Gaines holds the record with 17 receptions for the Jets against the 49ers on Sept. 21, 1980.Cant touch thisThere have been 34 roughing-the-passer penalties in three weeks, more than doubling the total of 16 at this point last season. Clay Matthews has been called for three after getting ”agged only four times in his “rst nine seasons. The Steelers-Buccaneers game on Monday night was the “rst time each team had multiple roughing-the-passer calls.Passing PeytonPatrick Mahomes has 13 touchdown passes for undefeated Kansas City, surpassing Peyton Mannings record for most TDs through three games.Scoring machineThe Chiefs are one of three teams in league history to score at least 38 points in each of their “rst three games of a season. The 2007 New England Patriots and 1967 Baltimore Colts are the others.Ageless AdrianAdrian Peterson isnt slowing down at 33 years old. He had 120 yards rushing and two TDs in Washingtons win over Green Bay and moved into seventh place on the career list with 102 TDs rushing.Big legJustin Tucker kicked a pair of 52-yard “eld goals in Baltimores win over Denver. His six career games with multiple 50-yarders are the most.Elusive winOaklands Jon Gruden and Arizonas Steve Wilks are still seeking their “rst win as new head coaches.Dual threatA week after catching 14 passes for 102 yards, Christian McCaffrey had a career-best 184 yards rushing in Carolinas win over Cincinnati. So much for the misconception that McCaffrey cant run between the tackles.Quality countsThe Dolphins ran just 39 offensive plays and had the ball only 21:29 yet still rallied to defeat the Raiders 28-20. Three big plays helped, including a 74-yard TD catch by Albert Wilson and a 52-yard TD pass by Wilson.Huge underdogsThe Bills, who were 17-point underdogs at Minnesota, became the second team that was an underdog of 14 or more points to win by at least two touchdowns when they beat the Vikings 27-6. The St. Louis Rams did it to Joe Montanas Chiefs in 1994, 16-0.FitzMagicRyan Fitzpatrick had 411 yards and three touchdowns in Tampas loss to Pittsburgh, becoming the “rst player in history to throw for at least 400 yards in three consecutive games.At age 39, Drew Brees isnt slowing down AP PHOTONew Orleans Saints quarterback Drew Brees goes over the top for the winning touchdown in overtime to beat the Atlanta Falcons 43-37. All indications are that Fitzpatrick will make his fourth straight start Sunday against the Bears, even though Winston will be on the sideline. I have all the respect in the world for Coach Koetter, and I think every decision he makes is best on whats best for the team,Ž Fitzpatrick said. And so, for him, hes open. Hes honest. I respect him. I think he respects me. He respects the guys on the team, and he has all of our respect. So as long as you have those qualities, and we know he has the team “rst in his mind, its not hard to be a team player.Ž It would be hard to imagine Fitzpatrick not starting after becoming the NFLs top passer this season and orchestrating the leagues best offense. How will Fitzpatrick and Winston handle the role reversal? I think we have a great locker room,Ž Fitzpatrick said. Weve got a bunch of unselfish guys, and I think thats important. Communication is probably the most important thing in situations like this, and just making sure everything is out there and youre open and youre honest with that. I think everybody can respect that.ŽWINSTONFROM PAGE 1 TAMPA BAY TIMES PHOTOBucs quarterback Ryan Fitzpatrick throws a pass during practice. huge. Some guys cant do it, but if you look at Danny, hes a guy who has done it for his whole career and continues to do it. So, yes, its awesome to have. It de“nitely keeps the chains moving for us.Ž Miami coach Adam Gase wanted to improve the culture of his team after going 6-10 last year. So the Dolphins parted with high-maintenance receiver Jarvis Landry and signed Amendola to a $12 million, two-year deal. With 13 postseason games and two Super Bowl rings on his resume, Amendola has brought to Miami the anticipated intangibles, Gase said. Just seeing him every day in meetings doing things the way that he does them, and the intensity that he brings, and everything he does has been great for our guys to witness,Ž Gase said. He has been a positive in”uence.ŽREADYFROM PAGE 1 NFL: Buffalo BillsBy GENARO C. ARMASAP SPORTS WRITERGREEN BAY, Wis. „ This twoweek trip through the NFC North was supposed to be one of the toughest stretches of the Buffalo Bills schedule. At Minnesota. At Green Bay. After two double-digit losses to open the season, the Bills seemed destined to have a miserable time in the Midwest. The outlook has changed after a stunning 27-6 win over the Vikings. Its off to Lambeau Field now for resurgent Buffalo (1-2) to face the still out-of-sorts Packers (1-1-1) on Sunday. The Minnesota “lm is a big difference,Ž Packers receiver Davante Adams said. You see, the urgency kind of went up. They were more physical.Ž One road win as a heavy underdog might be passed off as a ”uke. A second victory in another tough road environment might make a lasting impression. On the scoreboard, I understand what people see,Ž Bills coach Sean McDermott said. The biggest thing for us is that we A) move forward, and B) that we embrace that growth mindset of getting better every rep, every day.Ž This weekend might be an ideal time to try to beat Green Bay. Packers quarterback Aaron Rodgers has played relatively well, especially given he is playing through a left knee injury. But the Packers have been prone to stretches of inconsistency on both sides of the ball. So far, they have rallied from a 20-point de“cit to beat the Bears; lost a big lead in the fourth quarter in a tie with Minnesota; and trailed by 18 at the half of last weeks 31-17 loss to Washington.Resurgent Bills aim for another road upset, face Packers

PAGE 40

Page 8 E/N/C www.yoursun.com The Sun | Friday, September 28, 2018 TODAY / TONIGHTPartly sunny with a t-storm Mainly clear and humidHIGH 93 LOW 7555% chance of rain 20% chance of rainPartly sunny, a t-storm in spots; humid93 / 7540% chance of rain SATURDAY GULF WATER TEMPERATUREPartly sunny, a t-storm in spots; humid91 / 7540% chance of rain SUNDAYMostly cloudy and humid with a t-storm91 / 7455% chance of rain MONDAYPartly sunny with a thunderstorm possible91 / 7230% chance of rain WEDNESDAYSome sun with a t-storm possible; humid90 / 7230% chance of rain TUESDAY 1 3 7 7 3 1 Trees Grass Weeds Moldsabsentlowmoderatehighvery highabsent 050100150200300500 690-50 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 VENICE85921011029995Air 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. 1.27Ž Month to date 7.49Ž Normal month to date 6.33Ž Year to date 56.19Ž Normal year to date 43.52Ž Record 6.30Ž (1997) 24 hours through 2 p.m. Thu. 0.00Ž 24 hours through 2 p.m. Thu. 0.02Ž Month to date 5.72Ž Normal month to date 6.39Ž Year to date 38.54Ž Normal year to date 42.23Ž Record 6.30Ž (1997) High/Low 91/76 Normal High/Low 90/72 Record High 94 (2002) Record Low 65 (1997) High/Low 94/74 High/Low 90/75 Normal High/Low 88/71 Record High 94 (1996) Record Low 60 (1956)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. 7.49 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 56.19 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 t 90 76 pc Bradenton 91 76 t 91 76 pc Clearwater 91 78 t 91 78 s Coral Springs 91 81 t 91 80 t Daytona Beach 90 75 t 89 77 pc Fort Lauderdale 90 82 t 89 81 t Fort Myers 93 74 t 93 73 pc Gainesville 95 71 t 94 71 pc Jacksonville 91 73 s 90 73 pc Key Largo 88 81 pc 87 80 t Key West 91 82 s 90 82 t Lakeland 93 74 s 91 74 pc Melbourne 91 77 s 90 78 pc Miami 90 80 t 89 80 t Naples 92 76 t 92 76 t Ocala 93 71 t 92 71 pc Okeechobee 89 74 pc 89 74 pc Orlando 93 75 s 92 75 pc Panama City 87 71 t 89 73 pc Pensacola 85 72 t 88 72 pc Pompano Beach 90 82 t 89 82 t St. Augustine 89 73 t 88 75 pc St. Petersburg 92 78 t 92 77 s Sarasota 92 75 t 93 75 pc Tallahassee 90 72 t 92 72 pc Tampa 94 79 t 94 79 s Vero Beach 90 76 t 89 74 pc West Palm Beach 91 80 t 90 80 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 4:55a 12:15p 6:24p 11:56p Sat. 5:27a 1:08p 7:26p --Today 3:32a 10:31a 5:01p 10:12p Sat. 4:04a 11:24a 6:03p 10:40p Today 2:10a 9:32a 4:35p 8:46p Sat. 2:31a 10:28a 5:59p 8:56p Today 5:27a 12:44p 6:56p --Sat. 5:59a 12:25a 7:58p 1:37p Today 1:47a 9:10a 3:16p 8:51p Sat. 2:19a 10:03a 4:18p 9:19p ESE 6-12 1-2 Light ESE 4-8 0-1 LightFt. Myers 93/74 storms all day Punta Gorda 95/76 storms all day Sarasota 92/75 storms all day The Sun Rise Set The Moon Rise Set Minor Major Minor MajorThe solunar period schedule allows planning days so you will be fishing in good territory or hunting in good cover during those times. Major periods begin at the times shown and last for 1.5 to 2 hours. The minor periods are shorter. SUN AND MOON SOLUNAR TABLELast Oct 2 New Oct 8 First Oct 16 Full Oct 24 Today 9:58 p.m. 10:28 a.m. Saturday 10:42 p.m. 11:27 a.m. Today 7:19 a.m. 7:18 p.m. Saturday 7:20 a.m. 7:17 p.m. Today 8:48a 2:36a 9:13p 3:00p Sat. 9:44a 3:31a 10:10p 3:57p Sun. 10:42a 4:29a 11:10p 4:56p Monterrey 82/70 Chihuahua 84/58 Los Angeles 85/64 Washington 76/60 New York 66/58 Miami 90/80 Atlanta 84/66 Detroit 70/46 Houston 85/72 Kansas City 63/43 Chicago 61/43 Minneapolis 54/35 El Paso 93/68 Denver 59/42 Billings 49/36 San Francisco 67/56 Seattle 77/54 Toronto 69/48 Montreal 67/50 Winnipeg 39/26 Ottawa 68/46 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: 09/28/18 Today Sat. Today Sat. Today Sat. Today Sat.Albuquerque 86 56 s 85 61 s Anchorage 54 47 r 58 44 s Atlanta 84 66 c 85 69 c Baltimore 73 56 c 74 56 s Billings 49 36 c 49 33 c Birmingham 81 64 c 85 67 c Boise 83 52 s 83 54 pc Boston 61 53 r 73 53 s Buffalo 69 49 pc 61 46 pc Burlington, VT 67 51 pc 65 44 s Charleston, WV 72 53 pc 75 54 pc Charlotte 85 65 sh 82 65 c Chicago 61 43 sh 61 50 pc Cincinnati 72 51 s 71 52 pc Cleveland 73 52 pc 64 50 pc Columbia, SC 89 70 c 87 69 t Columbus, OH 73 52 s 68 51 pc Concord, NH 58 47 r 68 42 s Dallas 83 65 pc 84 69 t Denver 59 42 s 87 51 pc Des Moines 54 40 r 53 44 pc Detroit 70 46 pc 63 49 pc Duluth 50 31 sh 49 38 pc Fairbanks 53 32 s 57 33 pc Fargo 48 27 pc 51 35 pc Hartford 61 47 r 70 46 s Helena 53 37 c 48 34 c Honolulu 86 78 sh 87 77 sh Houston 85 72 t 84 71 t Indianapolis 73 51 pc 68 53 pc Jackson, MS 82 64 t 82 66 c Kansas City 63 43 pc 62 56 pc Knoxville 76 61 pc 79 61 pc Las Vegas 100 74 s 98 72 s Los Angeles 85 64 pc 78 61 pc Louisville 74 53 s 75 56 pc Memphis 78 60 pc 81 59 pc Milwaukee 59 40 sh 56 47 pc Minneapolis 54 35 pc 52 41 pc Montgomery 84 67 c 87 69 c Nashville 76 58 pc 79 60 pc New Orleans 86 72 t 85 75 t New York City 66 58 r 74 55 s Norfolk, VA 83 69 sh 79 68 pc Oklahoma City 80 60 pc 78 65 pc Omaha 55 40 r 57 47 pc Philadelphia 71 58 pc 75 55 s Phoenix 104 79 s 102 80 s Pittsburgh 70 52 pc 67 47 pc Portland, ME 57 47 r 67 45 s Portland, OR 86 56 s 75 56 pc Providence 61 51 r 72 49 s Raleigh 83 65 sh 80 60 pc Salt Lake City 86 64 pc 89 66 pc St. Louis 77 50 pc 73 59 pc San Antonio 85 73 c 83 73 t San Diego 76 68 pc 75 66 pc San Francisco 67 56 pc 70 57 c Seattle 77 54 pc 74 57 pc Washington, DC 76 60 c 77 61 s Amsterdam 60 43 c 61 43 pc Baghdad 106 73 s 103 71 s Beijing 76 49 s 72 51 c Berlin 61 40 c 58 40 pc Buenos Aires 73 64 c 76 58 t Cairo 95 78 s 100 78 s Calgary 44 28 i 38 21 sn Cancun 88 75 t 88 76 t Dublin 55 39 pc 59 47 pc Edmonton 46 29 pc 41 21 c Halifax 64 54 c 69 46 s Kiev 66 49 pc 55 37 r London 64 41 pc 64 43 pc Madrid 86 59 pc 86 57 s Mexico City 73 55 t 72 56 t Montreal 67 50 s 61 45 c Ottawa 68 46 pc 59 41 c Paris 70 44 pc 64 40 pc Regina 43 25 pc 48 22 pc Rio de Janeiro 82 74 c 81 74 t Rome 77 58 s 80 59 s St. Johns 54 48 r 64 51 c San Juan 86 78 sh 86 77 r Sydney 81 57 s 65 53 s Tokyo 77 67 s 73 67 r Toronto 69 48 s 61 46 pc Vancouver 68 52 s 67 53 pc Winnipeg 39 26 c 48 30 cHigh ................... 102 at Thermal, CALow ......... 16 at Hohnholz Ranch, CO(For the 48 contiguous states yesterday)84On Sept. 28, 1989, heavy rain fell in the Jacksonville, Fla., area for the second time in four days. Q: How much direct sunlight does the North Pole get during autumn?A: None 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 93/75 92/74 92/74 92/74 92/75 92/74 91/73 90/73 91/73 94/79 91/76 91/78 91/76 93/74 92/73 95/76 92/75 93/74 93/74 92/74 93/75 93/73 93/73 92/78 92/74 90/77 91/76 91/75 93/73 93/75 91/75 92/74 92/75 91/78 90/78 92/76 92/76 93/74Forecasts and graphics provided by AccuWeather, Inc. 2018 They had a great serve and we tried a new lineup today that bit us a little bit,Ž said Imagine coach Dave Kohler. Were going to keep working at it because this is the line were going work as we go through districts.Ž We were trying to get someone else to serve for Hailey and we put all the kids in there. We got down and I called a time out and we turned it around,Ž Auer said. Lemon Bay has not played many games this season, but it has backloaded the schedule with a tournament down in Estero this week and another the following week, meaning 12 games in the next 10 days for the Mantas.LEMON BAYFROM PAGE 1 SUN PHOTOS BY CHRIS BLAKELemon Bays Bailey Grossenbacher tips the ball past Imagines Kendall Surran for a point in the rst game of Thursday nights match at Imagine School at North Port. Lemon Bays Libero Leanna Kelly digs a serve during the 3rd game of Thursday nights game at Imagine School at North Port. 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 28, 2018 Just over a year ago, Punta Gorda restaurateur Carmelo Mangia“ co stepped around a ceiling leak inside the dark, abandoned house at 321 W. Retta Esplanade that would become his new restaurant. With a wry smile he joked, Welcome to the disaster zone. Hopefully youll see some changes soon.Ž But even then, soberly surveying all the work ahead, he was able to envision and describe the new home of Carmelos Italian Ristorante in perfect detail. Last weekend, for the “ rst time in at least 14 years, the lights came on and music “ lled the air at the new restaurants gala grand opening celebration. Standing at his new kitchen station, Carmelo glowed with pride and satisfaction. The smallest place I ever worked was my old place on W. Olympia,Ž he said, chuckling. This is a chefs kitchen. No more “ ghting for space in 300 square feet.Ž His wife, Christine „ in charge of every nuance of the restaurants dcor, INSIDE Local heroes celebratedBuy a duck win some bucksTwin Isles Country Club shows appreciation to first respondersAnd the weiner is ... P | 6 P | 4 P | 5 LIKE THE PUNTA GORDA HERALD ON Bringing Italy to Punta GordaCarmelos dream restaurant becomes reality In the Roman Room, Sarasota artist Diane Koles painting of the Spanish Steps shows Carmelo and Christine Mangia co approaching the romantic stairway, arm in arm. HERALD PHOTOS BY SUE WADEOne side of Carmelos outdoor patio has been transformed into an oceanfront street in Ortigia. IF YOU GOCarmelos Italian Ristorante, 941-6214091, 321 W. Retta Esplanade, will at first be open for dinner only, Monday to Saturday 4 to 10 p.m. The bar is open until 11 p.m Parking is in the 98-space municipal parking lot behind Carmelos, accessible from a driveway before the Carmelos sign on W. Retta and from W. Marion Avenue before City Hall. Additional parking is on Harvey Street and at Gilchrist Park. Sue Wade PGH CorrespondentSue Wade is a correspondent for the Punta Gorda Herald. She may be reached at suewade47@aol.com. from gold and terracotta interior paint to ” ooring, chandeliers and restrooms „ said, There have been ups and downs, but now that weve seen the vision play out, we feel weve achieved everything we set out to do.Ž We didnt just take over this old building and commercialize it,Ž Carmelo added. What was done behind these walls helped preserve it. It was really a group effort with the Laishley family, whose Florida DREAM | 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 adno=3614773-1Vote November 6 for Rachel Keesling ... the only candidate with the key experience, core values and vision required to lead Punta Gorda into the future. Key Experience: I am a “ scal conservative and have worked to hold the millage rate ” at. I have close relationships around the region and state to ensure Punta Gordas voice is heard. Key Values:I have always proudly protected Punta Gordas history and multigenerational culture. I grew up here, my parents are here and we have raised our children here. I understand our citys big picture. Key Vision:I will involve all residents and business owners in the creation and execution of the Citywide Master Plan. I am actively involved in water quality issues and will continue to “ ght hard for clean, safe water. Paid for and approved by Rachel Keesling, Punta Gorda City Council candidate for District 2.

PAGE 42

Page 2 www.yoursun.com The Sun | Friday, September 28, 2018 TODAYFourth Friday Free Movie program, all are welcome to attend. Movie time is 1 p.m, at FGCU Renaissance Academy, 117 Herald Court, Punta Gorda. Movie Watermelon Man, is brought to you by Women Against Racism & Discrimination as part of its ongoing Fourth Friday Free Movie program. For more information, call 941-380-2408. 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. SATURDAYThe Charlotte High School Silver King Band Booster Club car wash, noon to 4 p.m. at the Punta Gorda office of Charlotte State Bank & Trust, 2331 Tamiami Trail. Punta Gorda Farmers Market, 8 a.m. to noon, corner of Olympia Avenue and Taylor Street, Punta Gorda. Call 941-391-4856 or email jerry@puntagordafarmersmarket.com. American Legion Post 103 Outdoor Market, 8 a.m. to 2 p.m., 2101 Taylor Road, Punta Gorda. For more information, call 941-626-2567. Bicycle ride, departs at 8:30 a.m. from Acme Bicycle Shop, 615 Cross St., Suite 1116, Punta Gorda. All riders welcome. Helmet required. Details: 941-639-2263. Story Time, from 10:30 a.m. to 11:15 a.m. at Copperfish Books, 103 W. Marion Ave., Punta Gorda. All are welcome. Children must be accompanied by an adult. Punta Gorda Library, 424 W. Henry St., hosts Family Game Day from 10:30 a.m. to 11:30 a.m. Free. Come alone or with the family to play games and puzzles. Materials provided or bring your own. 941-833-5460 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. Registration deadline, for The Fred Lang Front Nine event. Event will be held at 10 a.m. on Oct. 6 at various establishments throughout Punta Gorda. For more information, call 412-973-0429 or 407-927-3882. Third Annual Caribbean Jerk and Cultural Festival, noon to 8 p.m. at Laishley Park, Punta Gorda. Rollin on the RiverŽ event, presented by Harbor Heights Peace River Rotary from 7 p.m. to 10:30 p.m. at the Charlotte Harbor Yacht Club. 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. Live music with Hot Club of SRQ, from 2 p.m.-5 p.m. at Fat Point Brewing, 622 Charlotte St., Punta Gorda. Live music with Michael Hirst, from 1 p.m.-5 p.m. at Fishermens Village, 1200 West Retta Esplanade #57A, Punta Gorda. MONDAYLive music with John Reno, from 6 p.m.-10 p.m. at Hurricane Charleys, 300 W. Retta Esplanade. Live music with Gorillas on the Loose, from 7 p.m.-11 p.m. at Deans South of the Border, 130 Tamiami Trail, Punta Gorda. TUESDAYFGCU Foreign Film Series „ŽTell No OneŽ (French 2006), 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. Live music with J&B Accoustics, from 8:30 p.m.-12:30 a.m. at Deans South of the Border, 130 Tamiami Trail, Punta Gorda. Live music with Chris G., from 11 a.m.-2 p.m. at Fishermens Village, Retta Esplanade, Punta Gorda. WEDNESDAYLive music with Torched, from 8:30 p.m. to 12:30 a.m. at Deans South of the Border, 130 Tamiami Trail. Zirkus Circus Flippin Spectacular, from 4 p.m. to 10 p.m. at City Marketplace in Punta Gorda. THURSDAYLive music with Paul Roush, from noon to 3 p.m. at Fishermens Village, 1200 West Retta Esplanade. Muttini Mingle, from 5:30 p.m. to 8 p.m. in Center Court of Fishermens Village.Shoutout to all the winners of the Business of the Year AwardsCongratulations to all the Donna Heidenreich Business of the Year Award winners: Pinnacle Business of the Year, Bayfront Health Punta Gorda; Large Business of the Year, The Chapman Insurance Group; Medium Business of the Year, TTs Tiki Bar at Fourpoints; Small Business of the Year, Nix & Associates (woo hoo Leadership brother Danny Nix); Non-Profit Business of the Year, Meals on Wheels of Charlotte County and The Presidents Award, Ron Monck. A special shout out to my Leadership 2016 sister, Melanie Markel, as she begins her year as the Chairman of the Board. Congratulations to all the winners and to all the nominees. 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 ContentsCommunity Beat ..................4-5 40 Years Ago ..........................8 Sports ......................................7 PG HHAPPENINGS ON THE HARBOR PUNTA GORDA CHAMBER FACEBOOK PHOTOAt left: Its ocial. Melanie Markel receives the gavel to become Chair of the Punta Gorda Chamber of Commerce from Sue Randall. PHOTO BY JERRY BEARDThe Small Business of the Year AwardŽ winner is Nix and Associates Real Estate.Punta Gorda Chamber ribbon-cutting PHOTO PROVIDED Ribbon-cutting at Springhill Suites Marriott in downtown Punta Gorda 23170 Harborview Road, Charlotte Harbor, FL 33980 206-1000PUNTA 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 ............................ 206-1317 941-637-988828540 Bermont Rd. Punta Gorda, FL 33982 (1 mile east of Winn Dixie) Owner Caroline Damask, National Certi“ ed Master GroomerCall for your pets next get away today!Pet Boarding & Pet Grooming adno=3611012-1Your Pet is our #1 priority! 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 43

The Sun | Friday, September 28, 2018 www.yoursun.com Page 3 Premier Contractors (FPC) did the construction.Ž For Carmelo and Christine Mangia“co, the new Carmelos has always been more than a big new business enterprise. It was a dream gradually made concrete, a place where family „ in their case, a large, supportive Italian family „ is everything. Carmelos family moved from Siracusa, Sicily, to Hartford, Connecticut, 30 years ago, when he was nine. Eventually we moved down here because my father was opening a business in Venice „ Angelos Italian Market „ with my uncle. We all followed them into the food business,Ž he said. This time, Carmelos family has followed him. The 60 employees at his new location include about a dozen family members „ Carmelos parents Ernesto and Mariella, in-laws, cousins, nephews and nieces. Dad Ernesto will reignite Carmelos signature tableside Bada Bing ”aming appetizer. A cousin will be the new pizza chef. Reminders of home and family personalize the entire 100-seat interior. Sarasota artist Diane Kole worked with the Mangia“cos to infuse the spaces intricate plasterwork, murals and paintings with family references. The three main dining rooms are named after the three places where we traveled on our honeymoon,Ž said Christine. Rome, Tuscany and Siracusa, where Carmelo was born and raised.Ž The Siracusa Rooms massive canvas of a sunset-washed Piazza Duomo playfully includes the restaurant awning Carmelos.Ž The Roman Rooms painting of Romes Spanish Steps captures Carmelo and Christine approaching the romantic stairway hand in hand. The Toscana Room is lined with a three-dimensional plaster mural, an abstract triptych of the rolling “elds and vineyards of Tuscany, and plaster grapevines climbing its walls. We just love Tuscany and the vineyards, and wine is such a big part of Italy that we wanted to incorporate that,Ž said Christine. Off the Toscana Room is an intimate family dining room seating eight. Christine said, People asked us: How are you going to keep that cozy, momand-pop family feeling in such a large space? I think weve done that with all our separate dining areas. Its still that cozy, family-style restaurant that we had in the old location, just with more room.Ž Passing between the dining rooms, visitors see straight through to what was once a back entrance and porch, and beyond. There, a full-liquor bar, with additional outdoor bar seating, looks out on a spacious paved patio that preserves the propertys mature original trees, thriving staghorn ferns and more than 100 additional seats. The bar area was built preserving the houses original clapboards and exterior windows. The nine-seat bar itself is faced with wine crates from Italian vendors and out“tted with plugs, USB ports and purse hooks. We want to start a relaxed Italian aperitivo culture here,Ž said Carmelo. As part of the Mangia“cos goal of bringing Italy into their Punta Gorda location, LAperitivo will be their version of happy hour, serving discounted house wines, cocktails and aperitifs, along with small plates as in any Italian caf. Outside on the patio, a Diane Kole mural seems to open a portal onto the coastline of Carmelos hometown: the area called Ortigia, lined with restaurants, bars and shops along a curving Mediterranean seawall. That side of the patio also has Koles faux balcony and trompe-loeil lace curtains patterned after her moms lace tablecloth. I wanted people to feel like theyre in the courtyard of an old building in Italy,Ž said Carmelo. And this reminds me of walking down the street back home.Ž Carmelo has once again won the 2018 Harbor Style magazine Harbors Hottest Best Italian, Best Outdoor Dining and Best Dinner Restaurant, as well as Charlotte Sun Readers Choice Best Italian. Best Italian means the most to me. Its how I grew up with my mother, my grandma, my aunts „ all great cooks, everything homemade, no shortcuts. When people say, Your food reminds me of my grandma, that means Ive done my job.Ž He plans to add 12 to 15 new menu items, but the biggest change will come from the addition of an open-flame grill for steaks, chops and fish. Once a pizza oven is installed in a few weeks, theyll also begin serving dinner pizza and personal-size pies for takeout lunch. But, Carmelo explained, Well stick with a limited standard menu over the first few weeks, so that we can fulfill peoples expectations. By Christmastime we want to be ready!Ž Then he paused and reflected, I never thought, after four years in Punta Gorda, that Id ever be doing something like this, making a vision in my head into a reality. This really is a dream restaurant.ŽDREAMFROM PAGE 1 HERALD PHOTOS BY SUE WADECarmelos main entrance as seen from the cupola-topped garden pavilion used for special events and covered outdoor seating. Carmelos warm new bar preserves the clapboards and exterior windows of the original 1924 home, and looks out over a landscaped patio. Because older adults have unique healthcare needs, our ER features private rooms with lower, softer beds, soft, warm lighting, seating for the family and more. Hearing assistive devices and service for specialized diets are available. We also coordinate follow-up care with physicians and senior living facility partners. Our goal is to make the entire ER experience more comfortable for you and your loved ones. Choose the ER at Bayfront Health Punta Gorda. 809 E. Marion Avenue € BayfrontCharlotte.comIf you are experiencing a medical emergency, call 911. Choose the ER designed with you in mind. adno=3614695-1

PAGE 44

Page 4 www.yoursun.com The Sun | Friday, September 28, 2018Local “ re“ ghters, police and their families, met with Club Members of Twin Isles Country Club for a day of golf, tennis, food and other activities at the inaugural Guns and Hoses Family Appreciation Day.Twin Isles Country Club hosts Guns and Hoses Family Appreciation Day HERALD PHOTOS BY JERRY BEARDTwin Isles Yacht Club Vice President, Di Kandis, and Tennis Pro, Bob Blazekovik, were on hand to assist Local Heroes with their tennis skills. City of Punta Gorda Fire Inspector Rebecca Grim hits a tennis ball onto the green, to mark the beginning of a wacky holeŽ play. At left: Club member Brian McGraw, member Monica Lucey, Charlotte County School Resource O cer, John Kennedy and member Tom Dorsee Punta Gorda Police Captain Jason Ciaschini, on the golf course. City of Punta Gorda Fire ghter Rhett Anderson At left: With gator under control, local heros stop for a photo. From left: Fire ghter Rhett Anderson, Punta Gorda Police Chief, Pam Davis, Punta Gorda Policeman Joe Trufan and Punta Gorda Policeman John Kennedy. COMMUNITY BEAT Jerry Beard PhotojournalistJerry Beard is a freelance photographer. Contact him at lenstotable@gmail.com. Better Vision Better Game  Having Cataract Surgery was a breeze. My vision is clear again I dont have to ask my buddies to watch my tee shots. Ž *THE PATIENT AND ANY OTHER PERSON RESPONSIBLE FOR PAYMENT HAS A RIGHT TO REFUSE TO PAY, CANCEL PAYMENT, OR BE REIMBURSED FOR PAYMENT FOR ANY OTHER SERVICE, EXAMINATION, OR TREATMENT THAT IS PERFORMED AS A RESULT OF AND WITHIN 72 HOURS OF RESPONDING TO THE ADVERTISEMENT FOR THE FREE, DISCOUNTED FEE, OR REDUCED FEE SERVICE, EXAMINATION, OR TREATMENT.Rich Lamb Local Golf Pro & Cataract Patient239.418.0999 BetterVision.netFort Myers € Naples € Cape Coral € Punta Gorda € Lehigh Acres Ask about our FREE Cataract Screenings! adno=3614693-1

PAGE 45

The Sun | Friday, September 28, 2018 www.yoursun.com Page 5The Eighth Annual Weiner Dog Derby, sponsored by Salty Pawas, was recently held in Fishermens Village. The shortlegged pups were cheered on by their many human and four-legged friends. Proceeds from the event were donated to a Dachshund rescue.And the weiner is ... Dachshund NathanŽ is held by owner Ed Baldwin, at the 8th Annual Salty PawsŽ Weiner Dog Race, at Fishermens Village, in Punta Gorda. Dachshund Bingo,Ž was one of two winners of the nal race, held by owner Laurie Massalcas. HERALD PHOTOS BY JERRY BEARD At the starting line, in the nals, from the left: BingoŽ with owner, Laurie Massalcas, DaisyŽ with Brittany Kinkin, StellaŽ with owner Scott Cusmano, and Nathan,Ž with owner Laurie Baldwin. Dachsund Rescue of Floridas Melissa Kilmer was on hand to answer questions and help with adoptions. Dachsund StellaŽ poses with owners Scott and Laura Cusmano. It was a hot day, and Dachsund Bab-BamŽ kept cool with owners Mary and Je Evens. Salty Paws Sta are from left: Denise Meyers, Caitie Broder, Kara Knight, Cerissa Dillow (Salty Paws Owner), Marley Dillow, Kayla Geyer, Azuree Katyrniuk and Abigail Gibson. Weiner dogs, BingoŽ (left) with Laurie Massalcas, and Daisy,Ž with Brittany Kinkin, race in the nal, which was won by Daisy.Ž Jerry Beard PhotojournalistJerry Beard is a freelance photographer. Contact him at lenstotable@gmail.com. COMMUNITY BEAT 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 **On qualifying systems. Contact our o ce for details, donditions, terms and exclusions. Financing options available to quali“ ed buyers. Expires 8/31/18 adno=3614214-1

PAGE 46

Page 6 www.yoursun.com The Sun | Friday, September 28, 2018By KATHY BURNAMFISHERMENS VILLAGE MARKETING/EVENTS MANAGERSave the Date to be part of the the Inaugural Rubber Duck Race to be held at Fishermens Village in Punta Gorda from noon to 4 p.m. on Sunday, Oct. 28. The event will feature multiple, fun activities for children and families. Food vendors, demos of products, kids face painting, kids duck coloring contest and, of course, the anticipation of the Rubber Duck Race! Admission and parking is free. 5,000 numbered rubber ducks will ”oat a course ending at the new dry beach at Fishermens Village. The “rst “ve ducks across the “nish line will be awarded big cash prizes. Tickets to purchase a rubber duck to be entered into the race are $10 each and are on sale now at Westchester Gold and Diamonds, The Hive, Charlies Pub, Danny Nix and Associates, or can be purchased online at www.crossroadspg.org. Sponsorships and booth space are still available for those interested. Contact janie.duke@hotmail.com for sponsorship information.Duck Race at Fishermens Village to benefit Crossroads Academy MORE INFORMATIONCrossroads Hope Academy Duck Race 2018 Duck Tickets: $10 each 1st Place: $2,500 2nd Place: $1,000 3rd Place: $750 4th lace: $500 5th Place: $250 Winners do not need to be present to win. Visit crossroadspg.org for tickets and race results.By MICHELLE LUCIAVISUAL ARTS CENTERThe Visual Arts Center is excited to announce its new event, The FUN Arts Festival. This month long celebration of art will begin in October and culminate with a Gala at 6 p.m. on Nov. 16, at the Visual Arts Center, 210 Maud St., Punta Gorda. Coinciding with the event, the FUN Arts Festival exhibit will feature art from artists around the area celebrating the master artists that inspire them, on display Oct. 26 „ Nov. 16 in Goff Gallery. The event is centered around six local celebrities who will be paired with six local professional artists to create a one-of-a-kind piece of art. Our local celebs are Stacey Deffenbaugh-Meyer, Kim Devine, Dr. Corey Girwood, Carlton Hughes, Carmel Kisiday and Jake Williams. Our celebrities are raising funds on Crowdrise for the chance to select their artist and support the Visual Arts Center. At the FUN Arts Festival Gala, celebrities will unveil their creations and the community can vote for the peoples choice award. Judges will determine a winner as well. This event will be a lively reception with appetizers, entertainment, beer and wine and more! Other events will be held at the center during this month, including: € Monday, Oct. 29 at noon: Ribbon Cutting for FUN Arts Festival Kick-off and Exhibit € Friday, Nov. 16 at 6 p.m: FUN Arts Festival Finale: Battle of the Brushes gala (tickets $50) The FUN Arts Festival is an excellent opportunity to support the Visual Arts Center. We encourage and invite you to rally behind your celeb and give them the upper edge in this fun and friendly competition! For more information, visit visualartcenter.org. For more information, call 941-6398810 or visualartcenter.org.FUN Arts Festival launches at The Visual Arts Center IMAGE PROVIDED IF YOU GOVisual Arts Center is located at 210 Maud St., Punta Gorda. For more information, call 941-6398810 or visualartcenter.org. Car wash plannedThe Charlotte High School Silver King Band Booster Club is holding a car wash from noon to 4 p.m. on Sept. 29, at the Punta Gorda of“ce of Charlotte State Bank & Trust, 2331 Tamiami Trail. A $5 minimum for each car wash is requested, but donations in any amount are appreciated. For more information, call Amanda Moore at 270-403-4978. All donations are tax deductible.NARFE meeting scheduledNational Active and Retired Federal Employees Chapter 2194, Peace River, will meet on Oct. 2, at the Elks Lodge 2606, 25538 Shore Drive, Punta Gorda. Lunch can be ordered from the menu at 11 a.m. with the speaker following at noon. This months topic is 2018 Income Tax Filing InformationŽ presented by Campbells Enrolled Agents & Company, Inc. of Punta Gorda. This meeting is open to all Active and Retired Federal Employees and Survivor Annuitants. For more information, call 571-259-4280.Fred Lang Front NineThe Fred Lang Front Nine event will take place at 10 a.m. on Oct. 6 at various establishments throughout Punta Gorda. Play nine holes of putt-putt golf at nine different locations. Free shuttle is provided between locations. Cost is $100 per foursome. Register by Sept. 29 at any of the following participating locations: 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. Proceeds bene“t Charlotte Behavioral Health Care through the Fred Lang Foundations. For more information, call Jill at 412-9730429 or Liz at 407-927-3882.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.Celebrate 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.Octoberfest at the Punta Gorda ElksThe Punta Gorda Elks PER Association 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. Moneys raised from the event will be used to support our Veterans and childrens projects in the Punta Gorda area. For more information call 941-637-2606 Ext. 403.Artist reception plannedKays-Ponger & Uselton Funeral Home, 635 E. Marion Ave., Punta Gorda will host a wine and cheese reception from 5 p.m. to 7 p.m. on Oct. 9. Stop by and support the local arts and humanities and meet local artist of the month, Linda Soderquist. For more information, visit kays-ponger.com or call 941-639-1133.OCEAN in search of cruisersOCEAN is looking for caregivers who would like to take part in its 17th annual Caregivers Cruise on Charlotte Harbor from 11 a.m. to 12:30 p.m. Oct. 17. The cruise is free to nonpaid caregivers. OCEAN, which stands for Our Charlotte Elder Affairs Network, will provide complimentary respite care for those who would like to attend and does not have that available to them. OCEAN is a coalition of public and private health, human and social service organizations that serves as a resource for Charlotte County seniors. The cruise is our way of giving nonpaid caregivers a leisurely afternoon on the water where they can enjoy live music, a delicious lunch, and some time they so deserve for themselves,Ž said Ami Conti, OCEAN vice president. The day is fully complimentary, and all attendees also receive gifts bags “lled with wonderful items and resources.Ž The cruise will be aboard King“sher Fleet out of Fishermens Village in Punta Gorda. Boarding is at 10:45 a.m. Reservations are required to attend. For more information or to make your reservation, call 941-787-0687 or email aconti@chelseaplacecare.com.Fashion to a TeaThe Guardian ad Litem Foundation will play host to Fashion to a TeaŽ from 11:30 a.m. to 2 p.m. on Nov. 7, at Twin Isles Country Club, 301 Madrid Blvd., Punta Gorda. Tickets are $35 per person and includes a high tea luncheon, silent auction items for bid and fun surprises. Fashion show by Anthonys. Hats are welcome, but not required. For more information or to purchase tickets, call 941-613-3233 or visit voicesforkids.org. COMMUNITY NEWS BRIEFS 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

PAGE 47

The Sun | Friday, September 28, 2018 www.yoursun.com Page 7Tarpons run at North Port cross-country invitational Alexa Roughton and Victoria Simeone take a well-deserved break after nishing 38th and 37th just 1/100th of a second apart. HERALD PHOTOS BY STEVE KNAPP The Lady Tarpons, coached by Chris Robishaw, nished 8th out of 23 teams. Tarpon varsity runners warm up before their race. The Charlotte varsity cross-country team get together before their race at North Port last The Tarpons JV team stops for a photo shoot before they run the nal race of the meet. SPORTS Steve Knapp Sports WriterSteve Knapp is a sports writer and photographer. Contact him at SbigdaddyKnapp@aol.com. MAKE A BOWL FOR THE EMPTY BOWLS CHARITY OF CHARLOTTE COUNTY HAPPENING AT THE VISUAL ARTS CENTER 210 MAUD STREET | PUNTA GORDA, FL 33950 941 6398810 | WWW.VISUALARTCENTER.ORG Finished bowls will be sold at the Empty Bowls Dinner in support of e CCPS Homeless Education Project, Meals on Wheels and e Charlotte County Homeless Coalition. adno=3614686-1

PAGE 48

Page 8 www.yoursun.com The Sun | Friday, September 28, 2018FROM 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. 28, through Oct. 04, 1978)New bus line in CityPunta Gorda Mayor Charles Phipps welcomed Jack Wilkinson, the President of Glades Motor Lines. The company will be operating out of the Punta Gorda Trailways station. Glades Motor Lines recently purchased two Trailway routes which will provide service through the area.Two join ranks, one promotedPunta Gorda Police Chief Don Bennett said he is pleased to have added two new of“cers to the Department. The Chief also promoted Mark Pifarelli from dispatcher to road patrol; he is scheduled to begin his new position next week. Ken De Vries and Doreen Johnson will both start working on road patrol in the near future.Rose joins elite group of female Bureau ChiefsDorothy Rose of the Charlotte County Drivers License of“ce is a member of an elite group. Mrs. Rose is one of the few women in the State to head a drivers license of“ce. I like the job very, very much,Ž she says of her duties as of“ce supervisor. Everything that gets done, I am responsible for.Ž Mrs. Rose has worked with the Division of Drivers License (DDL) for almost nine years.Outstanding women namedTwo area residents have been selected for inclusion into the 1978 edition of Outstanding Young Women of America.Ž This announcement came from the Board of Advertisers for the awards program. Jansey Swartz of Port Charlotte and Linda Maurine Milone of Punta Gorda were chosen for inclusion on the basis of their accomplishments in the community.CommunicationsMembers of the Charlotte American Association of University Women, gathered at Charlotte High School Tuesday, to have discussions concerning Communications with People.Ž Those participating were Joan Greenberg, Shirley Holm, Neal Owens, Catherine Wood, Patricia Burlin, (AAUW president) and Ruth Peterd.Phillips named Chamber ChiefThe Board of Directors of the Charlotte County Chamber of Commerce elected as its 1978-79 President: O.E. PhilŽ Phillips Jr., district manager of Florida Power and Light (FPL). Other elected of“cers are Herbert Dorsett, F.M. DonŽ Donelson and Richard E. Oliver.State Chamber retains former PGI OfficialW.H. BudŽ Cole resigned as president of Punta Gorda Isles, Inc. (PGI). He then organized Boca Grande Club with former General Development Corporation (GDC) president Louis Fisher. Cole now has been elected as a three-year director of the Florida Chamber of Commerce. The Boca Grande Club will be the site of a 300-unit private beach club, patterened after the Ocean Reef Club. Cole, native Floridian lives on a ranch east of Punta Gorda.Making plansThe United States Marine Band will perform at the Charlotte County Civic Center October 22. arrangements are being made by Hugh Walter, Steve Archer, Richard Schooberg, Bob Riley and Franz Ross. The Port Charlotte Kiwanis Club sponsors this seventh service band show.Comedy planned for openingWake Up, Darling,Ž a comedy by Alex Gottlieb, will open the 1978-79 season for the Charlotte Players Oct. 11 at the Cultural Center Theatre. Shelia Kittle will be seen as Polly Emerson, an attractive young woman who wants to be an actress. Her husband, Don, played by Bill Morris, is a successful advertising executive, who yearns to be a play wright. Other actors are Richard Schlossberg, Carmen Benjamin, Jane Lappin and Carl Rader.Chamber now offering phone, city dataAn expanded library of 152 telephone books have been added to the Punta Gorda of“ce of the Charlotte County Chamber of Commerce. The books are from 24 Florida cities and a total of 131 books from throughout the United States. There is also a copy of both the white and yellow pages of the Ontario, Toronto directory. Books of various parts of the country range from Akron, Ohio to York, Pennsylvania. Punta GordaExcerpts from 40 years ago PUNTA GORDA PORT CHARLOTTE NORTH PORT ENGLEWOOD VENICE SARASOTA BRADENTON NAPLES FT. MYERS BONITA SPRINGS BESHOME SE BESTHOME SERVICES € Air Conditioning € Electrical € Plumbing € Drains Call Today! 941-216-6760 ES Family Owned Since 1980 BE PREPARED! WHOLE HOME GENERATORSBackup Power Protection for Your Home $500 OFFGenerator Purchase LOW PRICE GUARANTEECoupon must be presented at time of purchase. Prices vary by model. All prices are “ nal at point of sale. All sales are “ nal. Cannot be combined with any other o ers or promotions. EXPIRES SEPT. 30, 2018#EC130005154 #CAC1816868 #CFC1429496adno=3611019-1

PAGE 49

A -AAC Hldgs AAC ... ... ...dd 12.96 6.72 467 7.28 -19.1AAR AIR .30 .6 84 51.52 36.46 372 46.19 +17.6ABB Ltd ABB .76e 3.2 ... 28.67 21.22 1672 23.71 -11.6ABM ABM .70 2.2 20 44.70 28.17 377 32.30 -14.4ADT Inc n ADT ... ... ... 9.84 6.93 2025 9.39 +20.1AES Corp AES .52 3.8 11 14.11 9.86 4169 13.70 +26.5AFLAC s AFL 1.04 2.2 15 48.19 40.55 1894 47.05 AG MtgeIT MITT 2.00f 11.1 9 19.95 16.31 155 18.08 -4.9AG Mtg pfA MITTpA 2.06 8.0 ... 26.00 24.88 25.61 +1.0AG Mtg pfB MITTpB 2.00 7.9 ... 25.79 24.50 1 25.28 -.2AGCO AGCO .60 1.0 26 75.95 56.36 635 60.79 -14.9AH Belo AHC .32 7.0 ...dd 5.80 4.25 26 4.55 -5.2AK Steel AKS ... ... 22 6.80 4.00 5280 4.83 -14.7AMC Ent AMC .68 3.3 ...dd 21.45 10.80 1573 20.45 +35.4AMCON DIT .72 .8 20 100.00 80.95 88.80 -9.2AMN Hlth AMN ... ... 21 68.20 37.71 563 53.30 +8.2ARC Docu ARC ... ... 20 4.84 1.62 247 2.94 +15.3ASA Gold ASA .04e .5 ...q 12.36 8.18 104 8.77 -22.5AT&T Inc T 2.00 6.0 7 39.80 30.13 24817 33.42 -14.0AT&T 66 n TBB ... ... ... 26.72 24.13 295 24.97 -4.3A10 Ntwks ATEN ... ... ...dd 8.25 5.63 402 6.10 -21.0AU Optron AUO .18e ... ... 4.76 3.40 1090 4.33 +17.0AVX Cp AVX .46 2.5 ...cc 21.48 14.51 186 18.07 +4.5AXA EqH n EQH .13p ... ... 23.21 19.90 1068 21.82 +2.0AZZ Inc AZZ .68 1.4 22 56.05 39.50 109 50.20 -1.8Aarons AAN .12 .2 12 56.00 34.29 366 54.28 +36.2AbbottLab ABT 1.12 1.5 31 73.29 51.55 5477 73.02 +27.9AbbVie ABBV 3.84 4.1 17 125.86 83.19 3027 94.14 -2.7AberFitc ANF .80 3.8 12 29.69 11.62 1255 20.99 +20.4AbdAsPac FAX .42 10.2 ...q 5.18 4.08 459 4.11 -15.8AbdAustEq IAF .70e 11.8 ...q 6.77 5.66 26 5.92 -7.1AbdnChile CH .58e 8.5 ...q 9.64 6.50 92 6.86 -23.2AbdGlbInc FCO .84 9.8 ...q 9.48 7.80 16 8.53 -3.3AbdEMSmC 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 68 8.37 -7.2AbdnLatA LAQ 1.21e 1.8 ...q 30.00 25.20 26.38 -1.3AbSingaFd SGF 1.09e 8.0 ...q 13.89 11.60 13.59 +9.4AcadIBD50 FFTY ... ... ...q 35.94 30.36 32.13 -3.2AcadiaRlt AKR 1.08 3.9 47 30.63 21.34 273 27.40 +.1Accenture ACN 2.92 1.7 27 175.64 132.27 3083 170.05 +11.1AccoBrds ACCO .24 2.1 20 14.63 10.90 418 11.45 -6.1AcmeU ACU .44 2.0 21 25.55 18.51 0 21.63 -7.6AcornInt rs ATV ... ... ... 38.86 13.21 4 19.43 +10.1ActiniumP ATNM ... ... ...dd .87 .33 1873 .76 +13.7Act 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 6 22.98 +7.5Actuant ATU .04 .1 ...dd 31.00 21.50 708 27.80 +9.9Acuity AYI .52 .3 18 186.99 109.98 471 158.54 -9.9Acushnet n GOLF ... ... ... 27.87 16.88 215 27.31 +29.6sAdaDvsEq ADX 1.32e 1.2 ...q 16.76 14.30 137 16.75 +11.4AdamsNR PEO 1.32e 1.0 ...q 21.48 17.27 29 20.00 +.8AdmRsc AE .88 2.1 ...dd 50.59 37.63 5 41.85 -3.8Adecaogro AGRO ... ... ... 11.15 6.93 763 7.39 -28.5tAdient n ADNT 1.10 2.8 ... 86.42 40.08 785 39.77 -49.5AdtalemGl ATGE .36 .8 19 56.45 30.71 456 47.50 +13.0AdvAuto AAP .24 .1 30 171.33 78.81 740 169.79 +70.3AdvDisp n ADSW ... ... ... 27.93 21.50 162 27.01 +12.8AdvDrainS WMS .32 1.0 27 33.50 17.90 185 31.60 +32.5Advansx n ASIX ... ... ... 46.51 32.29 117 34.09 -19.0AdvClayCv AVK 1.13 7.2 ...q 16.50 14.62 121 15.72 -1.0AdvCCvII 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 41 53.65 -8.8AdvPerHY HYLD 3.54e 9.5 ...q 37.20 35.62 37.10 +2.6AdSNewT n FNG ... ... ... 24.13 19.60 7 22.40 +4.3AdvSh ef n CWS ... ... ... 32.47 28.53 32.18 +2.7AdvS Kor n KOR ... ... ... 32.69 26.00 26.94 -13.1AdvSmCap SCAP ... ... ... 42.75 32.56 40.04 +14.4AdvPacFlt FLRT 1.56e ... ...q 50.09 48.52 49.34 AdvSSage HOLD .41e .4 ...q 103.68 99.03 1 99.29 AdvNtMS MINC 1.34e 2.8 ...q 48.81 46.31 11 47.81 -1.2AdvSStarG VEGA ... ... ...q 32.34 29.58 32.17 +4.4Adv GlEch n GIVE ... ... ... AdvTrTabs TTFS .47e .7 ...q 75.63 66.13 2 70.32 -1.6AdvMeidll MATH ... ... ...q 35.56 31.42 33.00 -2.3AdMadGBd FWDB .73e 2.9 ...q 27.29 24.20 0 25.38 -1.9AdMadIntl FWDI .37e 1.3 ...q 33.10 27.24 1 28.56 -8.1AdMadDm FWDD .18e .3 ...q 57.19 49.53 1 55.55 +3.9AdvActBear HDGE ... ... ...q 8.58 7.22 128 7.37 -6.0Aecom ACM ... ... 12 39.90 30.95 526 32.62 -12.2AegeanMP ANW .08 5.6 4 5.15 .60 346 1.42 -67.0Aegon AEG .25e 3.8 ... 7.48 5.50 1056 6.56 +4.1Aegon cap AEH 1.59 6.2 ... 26.52 25.40 23 25.64 -.7Aegon 6.5 AED 1.63 6.3 ... 26.83 24.55 16 25.71 -.9Aegon t AEB .77 3.1 ... 25.49 23.55 11 24.40 +.9Aegon42 AEK 2.00 7.9 ... 27.04 25.50 25.28 -4.7AerCap AER ... ... 9 58.30 48.29 913 57.27 +8.9Aerocntry ACY ... ... 3 17.34 12.05 15.80 +3.7AerohiveN HIVE ... ... ...dd 6.50 3.55 132 4.00 -31.4AerojetR AJRD ... ... ...dd 37.70 24.41 518 33.95 +8.8Aetna AET 2.00 1.0 20 206.66 149.69 2241 202.68 +12.4tAffilMgrs AMG 1.20 .9 11 216.99 138.76 400 138.20 -32.7Agilent A .60 .8 83 75.00 60.42 1582 70.80 +5.7Agnico g AEM .44 ... 41 49.80 32.18 1329 33.95 -26.5AgreeRlt ADC 2.16 4.2 27 57.49 43.74 197 51.84 +.8Air Inds AIRI .60 43.2 ... 1.95 1.27 4 1.39 -17.8AirLease AL .40 .9 6 50.70 40.26 427 46.10 -4.1AirProd APD 4.40 2.6 25 175.17 149.94 763 168.52 +2.7AirPrd wi APD/WI ... ... ... Aircastle AYR 1.12 5.1 7 25.30 18.97 868 22.00 -5.9AlaPw pf Q ALPpQ 1.25 5.0 ... 27.05 24.49 30 24.90 -6.3AlamoGp ALG .44 .5 24 120.58 88.12 20 91.84 -18.6AlamosGld AGI .02 .4 ... 7.30 4.06 1346 4.48 -31.2AlaskaAir ALK 1.28 1.9 9 82.68 57.53 2562 68.98 -6.2AlbnyIn AIN .68 .9 35 82.20 55.65 70 78.95 +28.5Albemarle ALB 1.34f 1.3 16 144.99 86.75 1079 100.95 -21.1Alcoa Cp AA ... ... 20 62.35 39.58 2831 40.50 -24.8AlexB Inc ALEX .28 1.3 30 30.35 20.83 188 22.24 -19.8Alexanders ALX 18.00 5.3 ... 436.80 332.98 2 341.47 -13.7AlexREE ARE 3.72 3.0 31 134.37 114.00 600 122.73 -6.0AlxRE pfD AREpD 1.75 5.1 ... 37.59 33.35 2 34.41 -7.0AlexcoR g AXU ... ... ... 1.79 1.00 199 1.06 -33.3AlgonPw n AQN .51f ... ... 11.34 9.45 454 10.27 -8.0Alibaba BABA ... ... 49 211.70 152.85 12682 166.32 -3.5Timmins g TGD/O ... ... 1 .48 Alio Gld rs ALO ... ... ... 4.74 .63 129 .77 -78.9AllegCp Y ... ... ...cc 659.11 529.81 26 644.99 +8.2AllegTch ATI ... ... ...dd 30.25 21.02 1011 29.75 +23.2Allegion ALLE .84 .9 ... 91.58 73.85 479 89.99 +13.1Allergan AGN 2.88 1.5 12 217.00 142.81 1391 190.53 +16.5Allergn pfA AGNpA 55.00 10.1 ... 774.41 541.23 543.50 -7.3Allete ALE 2.24 3.0 22 81.24 66.64 136 73.97 -.5AlliCAMun AKP .70 5.2 ...q 14.11 12.49 9 13.57 -.1AlliData ADS 2.28 1.0 14 278.33 192.02 356 236.24 -6.8AlliBNtlMu AFB .75 6.1 ...q 14.03 12.17 77 12.34 -7.9AlliBGlbHi AWF .84 7.2 ...q 13.12 11.46 152 11.67 -8.5AlliNYMun AYN .67 4.7 ...q 14.29 AlliBern AB 2.57e 8.4 14 31.23 24.01 165 30.55 +22.0AlliantEg s LNT 1.34 3.2 21 45.52 36.84 2043 42.06 -1.3AlliGlCvInc NCV .78 11.2 ...q 7.28 6.41 239 6.95 -1.1AlliGblCv2 NCZ .69 11.2 ...q 6.38 5.70 97 6.15 -1.0AlliNFJDv NFJ 1.20 9.2 ...q 13.81 12.29 195 13.11 +.5AlliGlEqCv NIE 1.52 6.6 ...q 23.96 19.47 71 23.13 +9.5Allz24Tgt n CBH ... ... ... 10.05 8.75 14 9.14 +.4AllnzgDI&Cv ACV 2.00 8.0 ...q 25.31 20.34 34 25.09 +14.9AlldCap47 AFC 1.72 6.7 ... 26.31 25.14 6 25.82 +1.3AllisonTrn ALSN .60 1.1 19 53.74 35.65 862 52.63 +22.2Allstate ALL 1.84 1.9 14 105.36 88.29 1617 98.15 -6.3Allstat pfA ALLpA 1.41 5.7 ... 26.20 24.63 39 24.77 -3.2Allstate 53 ALLpB 1.28 5.0 ... 27.28 25.10 38 25.47 -2.9Allstat pfC ALLpC 1.69 6.7 ... 26.90 25.39 25.14 -3.4tAllstat pfD ALLpD 1.66 6.5 ... 27.98 25.60 14 25.39 -3.8tAllstat pfE ALLpE 1.66 6.5 ... 27.29 25.65 53 25.44 -3.1Allstat pfF ALLpF 1.56 6.1 ... 27.59 25.02 12 25.55 -4.0AllyFincl ALLY .60f 2.2 12 31.29 23.15 3374 26.69 -8.5AlmadM n AAU ... ... ... 1.24 .56 51 .63 -38.4 AlpUSQVal QVAL 1.35e 4.3 ...q 33.51 26.50 3 31.09 +1.2AlpValuIntl IVAL 1.35e 4.4 ... 35.03 29.45 6 30.94 -6.4AlpMoIntQ IMOM ... ... ...q 33.00 26.61 2 28.52 -6.1AlpMoUSQ QMOM ... ... ... 34.33 26.29 1 33.77 +18.1AlpArcVl n VMOT ... ... ... 31.39 26.57 12 28.99 AlphaPro APT ... ... 19 4.25 3.15 18 3.70 -7.5AlpGDDiv AGD .78 7.6 ...q 11.55 10.18 10.26 -5.0AlpGPPrp AWP .60 9.7 ...q 6.98 5.99 6.18 -8.3AlpTotDiv AOD .69 7.9 ...q 10.03 8.65 8.73 -7.8AlpsETF GRI 1.52e 3.5 ...q 47.47 40.28 3 43.69 -2.7AlpsEqSect EQL 1.83e 2.5 ...q 73.82 65.11 3 73.05 +5.0AlpDisrTc n DTEC ... ... ... 30.48 24.40 13 29.64 +17.6AlpBzSoMed BUZ ... ... ... 38.91 29.69 5 38.83 +21.2AlpsRivFlex RFFC ... ... ... 36.59 30.68 3 36.07 +3.9Alps RivDiv RFDA ... ... ... 34.12 29.45 2 33.32 +5.2AlpRvrCare RFCI ... ... ... 26.24 23.73 3 23.85 -3.4AlpRivUncn RFUN ... ... ... 26.52 24.98 7 25.37 -2.6AlpSprtJG SGDJ ... ... ...q 37.25 22.99 73 23.54 -29.9AlpMedBrk SBIO ... ... ...q 39.50 29.15 37 38.99 +18.9AlpSprotG SGDM .12e .8 ...q 22.54 14.69 19 15.44 -25.4AlpWkplEq EQLT .42e 1.1 ...q 40.00 34.10 1 38.21 +5.5AlpEDvDg EDOG .73e 3.4 ...q 27.38 20.53 7 21.16 -16.8AlpAlerEn ENFR 1.35e 6.1 ...q 24.16 19.24 2 22.08 -4.4AlpIntDvDg IDOG 1.47e 5.4 ...q 30.26 26.02 28 27.01 -5.7AlpBarr400 BFOR .25e .6 ...q 46.25 38.56 5 45.02 +8.3AlpRivStInc RIGS .30e 1.2 ...q 25.76 24.23 52 24.52 -2.5AlpsDvDog SDOG 1.40e 3.1 ...q 49.27 41.57 185 45.71 -.2AlpAlerMLP AMLP 1.35e 12.7 ...q 11.89 9.01 5524 10.60 -1.8Alteryx n AYX ... ... ... 63.18 18.96 721 59.31 +134.7Altice n ATUS ... ... ...dd 25.56 14.60 7630 18.00 -5.6AltisrcAst AAMC ... ... ...dd 93.80 55.00 1 60.55 -25.8AltisResid RESI .60 6.0 ...dd 12.08 9.87 10.07 -15.1Altria MO 3.20 5.3 19 74.38 53.91 4208 60.77 -14.9AlumChina ACH ... ... ... 23.54 9.20 26 10.69 -40.4ATrFn pfA AFSIpA 1.69 10.2 ... 24.67 13.96 34 16.54 -19.7AmTrF pfB AFSIpB 1.81 10.6 ... 25.23 12.92 14 17.00 -22.2AmTrF pfC AFSIpC 1.91 10.6 ... 25.23 14.91 19 17.90 -20.4AmTrF pf F AFSIpF ... ... ... 23.48 13.93 53 16.89 -17.7AmTrF pfE AFSIpE ... ... ... 25.71 14.80 26 18.35 -19.9AmTrFn 7.5 AFST ... ... ... 26.94 23.30 14 24.08 -7.0AmTrFn 55 AFSS 1.81 7.8 ... 26.00 21.41 20 23.10 -7.6AmTrF pfD AFSIpD 1.88 10.3 ... 25.08 14.42 34 18.15 -18.2AmberRd AMBR ... ... ...dd 10.29 6.14 99 9.64 +31.3Ambev ABEV .05e 1.1 8 7.43 4.28 30249 4.63 -28.3AmbowEd n AMBO ... ... ... Ameren AEE 1.83 2.9 22 66.11 51.89 1268 62.57 +6.1Ameresco AMRC ... ... 22 15.35 7.55 112 13.40 +55.8AMovilL AMX .17e 1.0 24 19.91 14.85 1597 16.25 -5.2AmMovl A AMOV ... ... ... 19.87 14.77 3 16.20 -4.8AmAssets AAT 1.08f 2.9 23 41.69 30.62 103 36.85 -3.6AmAxle AXL ... ... 5 20.27 13.96 1113 17.64 +3.6AmCampus ACC 1.84 4.5 50 46.62 34.52 466 40.76 -.7AEagleOut AEO .55 2.2 17 29.88 12.51 3353 24.68 +31.3AEP AEP 2.48 3.6 17 78.07 62.71 2300 69.76 -5.2AEqInvLf AEL .24f .7 15 38.56 27.06 402 35.30 +14.9AmExp AXP 1.56f 1.4 16 111.77 87.54 2122 107.85 +8.6AFnclGrp AFG 1.40 1.3 19 121.69 101.02 213 110.07 +1.4AFnclGp 54 AFGE 1.56 6.1 ... 26.92 25.20 2 25.51 -2.7AFnclGp 55 AFGH 1.50 5.9 ... 27.11 25.00 7 25.34 -3.4AHm4Rent AMH .20 .9 ... 23.34 18.39 2824 21.56 -1.3AHm4R pfC AMHpC 1.38 4.8 ... 28.94 27.85 28.36 -.3AHm4Rn pfD AMHpD 1.63 6.5 ... 27.60 24.61 20 25.02 -8.6tAHm4R pfE AMHpE 1.59 6.5 ... 27.53 24.53 14 24.49 -8.6AH4Rn pfG AMHpG 1.47 6.3 ... 26.38 22.27 3 23.25 -7.6AHm4R pfF AMHpF ... ... ... 26.27 22.43 5 23.15 -9.4AIG wt AIG/WS ... ... ... 23.10 17.05 20.10 +10.9AmIntlGrp AIG 1.28 2.4 ...dd 65.55 49.57 4090 53.39 -10.4AmLorain ALN ... ... ...dd .40 .13 2848 .17 -6.3AMidstrm AMID .41 7.2 ...dd 15.25 5.30 191 5.75 -56.9AmrRlty ARL ... ... ...dd 21.57 8.65 1 16.32 +27.0AmRenAs n ARA ... ... ... 24.07 9.91 248 21.35 +22.7AmShrd AMS ... ... 15 3.35 2.25 12 3.15 +21.3AmStsWtr AWR 1.02 1.7 36 61.66 47.53 146 59.42 +2.6AmTower AMT 3.16f 2.2 42 155.28 130.37 1530 143.39 +.5ATowr pfB AMTpB 5.50 4.7 ... 135.99 114.00 117.60 -6.5AVangrd AVD .08 .4 ...cc 24.00 18.01 46 19.00 -3.3AmWtrWks AWK 1.82 2.1 37 92.37 76.04 836 86.96 -5.0AmerSilvr n USAS ... ... ... 3.65 tAmercldR COLD ... ... ... 25.40 24.90 688 24.84 Amerigas APU 3.80 9.6 32 48.37 39.01 304 39.40 -14.8Ameriprise AMP 3.60 2.4 12 183.90 129.87 808 148.99 -12.1AmeriBrgn ABC 1.52 1.7 11 106.27 71.90 939 91.15 -.7Ametek AME .56f .7 33 81.92 64.81 652 78.93 +8.9AmiraNatF ANFI ... ... ... 6.21 1.57 38 1.68 -59.7Ampco AP ... ... ...dd 18.60 6.30 346 6.45 -48.0Amphenol APH .92 1.0 36 97.56 80.42 856 93.47 +6.5AmpioPhm AMPE ... ... ... 4.95 .35 1779 .49 -88.0AmpSrLn n YESR ... ... ... 28.57 23.85 24.09 -1.3AmpDivOpt DIVO ... ... ... 31.01 26.55 0 30.03 +3.6AmplOil n AMLX ... ... ... 13.72 9.17 9.61 -15.7Ampliph rs APHB ... ... ...dd 2.05 .76 53 1.02 +1.0Amrep AXR ... ... ... 9.88 6.44 2 7.30 +4.0Anadarko APC 1.00 1.5 77 76.70 46.75 3066 66.50 +24.0Anadrk 18 AEUA 3.75 11.4 ... 40.48 28.60 32.89 -5.1Andeavor ANDV 2.36 1.5 24 163.19 89.58 5120 154.79 +35.4AndeavLog ANDX 4.12 8.5 24 55.21 40.66 337 48.49 +5.0Anf DvAlt n DALT ... ... ... 10.90 9.62 2 10.40 +2.4AnglogldA AU ... ... ... 12.00 7.08 2965 8.62 -15.4ABInBev BUD 3.19e 3.6 22 126.50 87.32 2458 88.10 -21.0Anixter AXE ... ... 16 88.85 56.25 90 70.20 -7.6Annaly NLY 1.20e 11.8 11 12.58 9.95 8042 10.13 -14.8Annaly pfC NLYpC 1.91 7.5 ... 25.99 25.00 9 25.41 -.3Annaly pfD NLYpD 1.88 7.4 ... 25.81 24.06 18 25.35 Annaly pfG NLYpG 1.63 6.7 ... 24.86 23.35 38 24.20 -2.3Annaly pfF NLYpF ... ... ... 26.59 24.54 42 25.50 -1.2Annaly pfE NLYpE 1.91 7.6 ... 25.69 25.12 25.26 Antero n AMGP .16e .9 ... 22.39 14.85 367 16.95 -14.0AnteroMid AM 1.56f 5.5 22 34.18 24.20 256 28.60 -1.5AnteroRes AR 1.00 5.6 37 22.69 16.31 4198 17.75 -6.6Anthem ANTM 3.00 1.1 17 276.00 181.14 909 271.64 +20.7Anthem un ANTX 2.63 4.6 ... 64.78 50.70 56.86 +1.5tAnworth ANH .60 12.9 10 6.20 4.55 1206 4.64 -14.7Anwrth pfA ANHpA 2.16 8.4 ... 27.49 25.35 4 25.81 -2.4Anwrth pfB ANHpB 1.56 6.2 ... 30.12 24.60 1 25.15 -8.4Anwrth pfC ANHpC 1.91 7.6 ... 25.59 24.46 1 25.07 -.4sAon plc AON 1.60 1.0 31 156.88 130.87 834 155.68 +16.2Apache APA 1.00 2.1 30 49.59 33.60 2257 47.43 +12.3AptInv AIV 1.52 3.5 25 45.64 37.97 689 43.41 -.7AptInv pfA AIVpA 1.72 6.6 ... 27.80 25.52 1 26.13 -4.6ApolloCRE ARI 1.84 9.8 12 19.57 17.56 659 18.86 +2.2ApoCRE pfA ARIpA 2.16 ... ... ApoCRE pfC ARIpC ... ... ... 25.88 24.80 7 25.27 -2.1ApolloGM APO 1.95e 5.6 12 37.35 28.00 717 34.93 +4.4ApollG pfA APOpA 1.59 6.4 ... 26.62 23.98 17 24.86 -5.4ApolG pfB APOpB 1.59 6.5 ... 25.55 24.25 52 24.63 -.8ApolloI 43 AIY 1.72 6.8 ... 26.70 24.99 3 25.41 -2.5ApollSrFlt AFT 1.08a 6.7 ...q 18.69 15.94 59 16.05 -1.1ApolloTact AIF 1.20a 7.7 ...q 16.39 15.27 60 15.56 -1.2AppHReit n APLE 1.20 6.9 39 20.19 16.72 802 17.34 -11.1ApldIndlT AIT 1.20 1.5 21 82.35 59.70 115 78.45 +15.2Aptargrp ATR 1.28 1.2 32 112.31 79.97 232 108.34 +25.6Aptiv APTV .22 .3 16 103.23 79.20 1172 84.14 -.8AquaAm WTR .88f 2.4 27 39.55 32.37 512 36.52 -6.9Aquantia n AQ ... ... ... 18.49 9.60 252 12.68 +11.9Acquavnt n WAAS ... ... ... 18.72 10.87 38 17.43 +12.3Aramark ARMK .90f 2.1 21 46.09 36.29 4475 42.95 +.5ArborRT ABR 1.00 8.8 9 12.35 7.88 627 11.33 +31.1Arbor prA ABRpA 2.06 8.1 ... 26.32 24.81 1 25.50 +.6ArborR pfB ABRpB 1.94 7.6 ... 25.95 24.59 1 25.60 +.2ArborR pfC ABRpC 2.13 8.1 ... 26.58 25.51 0 26.21 +.1ArborRT 21 ABRN 1.84 7.3 ... 25.87 25.23 25.26 -.7ArcLogist ARCX 1.76 10.7 23 16.90 16.16 16.51 ArcelorM rs MT .10p ... 7 37.50 24.74 3796 31.33 -3.0ArchCoal ARCH 1.60 1.8 8 102.61 68.95 206 89.97 -3.4ArchDan ADM 1.34 2.7 20 51.11 38.59 1742 49.45 +23.4Archrock AROC .53f 4.3 25 13.75 8.25 477 12.25 +16.7Arconic ARNC .24 1.1 ...dd 31.17 16.47 2171 21.92 -19.6Arconic pf ARNCp 3.75 4.4 ... 92.00 83.95 85.50 -.4Arconic pfB ARNCpB 2.69 6.9 ... 41.72 38.65 38.90 ArcosDor ARCO ... ... ...cc 10.80 6.05 448 6.25 -39.6ArcusBio n RCUS ... ... ... 19.67 10.80 152 13.58 -21.0Ardaugh n ARD .56 3.3 ... 22.33 14.77 17 16.74 -20.7ArdmoreSh ASC ... ... ...dd 9.05 6.40 114 6.45 -19.4 AresCmcl ACRE 1.16f 8.4 12 14.77 11.96 90 13.83 +7.2AresDyCr ARDC 1.40 9.0 ...q 16.73 15.51 219 15.56 -5.2AresMgmt ARES 1.05e 4.5 15 25.95 18.00 1127 23.30 +16.5AresMg pfA ARESpA 1.75 6.6 ... 27.29 25.31 7 26.51 Argan AGX 1.00 2.3 15 69.95 34.90 469 42.70 -5.1ArgoGp42 ARGD 1.63 6.5 ... 25.51 25.00 1 25.17 -.4ArgoGpInt ARGO 1.08b 1.7 13 65.90 49.65 51 61.95 +15.6AristaNetw ANET ... ... 48 313.37 177.92 832 265.33 +12.6ArkInnova ARKK ... ... ...q 49.87 33.24 213 48.21 +30.0ArkIndInno ARKQ ... ... ...q 37.47 30.78 10 36.66 +11.3ArkGenom ARKG ... ... ...q 34.69 23.41 192 33.59 +37.2ArkWebX.O ARKW .94p .7 ...q 59.98 39.51 68 58.22 +26.4Ark 3dPr n PRNT ... ... ... 27.21 22.65 4 26.38 +8.3Ark IsrTc n IZRL ... ... ... 22.32 19.16 1 21.80 +7.1tArlingAst AI 2.20 22.9 ...dd 13.35 9.88 670 9.61 -18.4ArlingAst23 AIW 1.66 6.8 ... 25.21 23.58 0 24.52 +.3ArlingAst25 AIC 1.69 7.0 ... 24.85 23.05 24.19 -.2ArlAsst pfB AIpB 1.75 7.2 ... 25.85 22.97 6 24.45 -2.0ArmadaHof AHH .80 5.4 19 16.17 12.73 205 14.71 -5.3ArmrR pfA ARRpA 2.06 8.0 ... 25.75 23.71 1 25.61 +.6ArmrR pfB ARRpB 1.97 7.8 ... 25.25 24.09 12 25.15 +.5ArmourR rs ARR 2.72 12.1 6 27.29 21.40 313 22.44 -12.8ArmsFloor AFI ... ... 52 20.46 12.03 146 18.30 +8.2ArmstrWld AWI ... ... 16 73.45 49.25 434 69.90 +15.4ArmstW wi AWI/WI ... ... ... 41.30 ArrwDJYld GYLD 1.59e 9.1 ...q 19.24 16.98 4 17.43 -3.1ArrowEl ARW ... ... 10 87.26 72.31 472 73.38 -8.7ArwQVMEq QVM ... ... ...q 30.15 26.13 29.40 +6.0ArtisanPtr APAM 2.40a 7.3 22 41.45 29.55 302 32.85 -16.8AskanoG g AKG ... ... ... 1.38 .43 401 .77 +9.3AsburyA ABG ... ... 9 77.75 54.51 116 70.00 +9.4AshfordHT AHT .48 7.6 ...dd 8.66 5.42 554 6.28 -6.7Ashfrd pfD AHTpD 2.11 8.2 ... 26.32 25.06 6 25.75 +2.3AshfHT pfF AHTpF 1.84 7.6 ... 25.50 22.21 12 24.12 -5.0AshfrH pfG AHTpG 1.84 7.7 ... 25.39 22.23 5 23.91 -4.8AshfrdH pfH AHTpH 1.88 7.7 ... 25.47 22.44 10 24.41 -3.9AshfrdH pfI AHTpI 1.88 7.8 ... 25.16 22.62 24 24.22 -3.5Ashford AINC ... ... 19 109.82 53.00 40 73.78 -20.7Ashland ASH 1.00f 1.2 47 86.63 64.13 293 84.03 +18.0AsiaPc APB .61e 2.1 ...q 15.71 12.78 2 13.52 -6.2AsiaTigr GRR .07e .6 ...q 11.49 10.08 10.92 +4.9AspenAero ASPN ... ... ...dd 5.58 4.00 19 4.55 -6.8AspenIns AHL .96 2.3 ...dd 46.10 34.80 486 41.65 +2.6Aspen pfC AHLpC 1.49 5.9 ... 28.14 25.21 25 25.41 -6.9AspIns pfD AHLpD 1.41 5.9 ... 26.60 23.60 20 23.80 -7.7AscBnc pfC ASBpC 1.53 6.0 ... 27.50 25.28 8 25.56 -6.0AsscBc pf D ASBpD ... ... ... 26.16 23.64 2 23.87 -8.1AsscdBanc ASB .60 2.3 16 29.03 23.00 837 26.35 +3.7AsdBan wt ASB/WS ... ... ... 2.80 AssocCap n AC .20 .5 ... 42.50 33.10 16 38.40 +12.6Assurant AIZ 2.24 2.1 53 111.43 84.34 863 106.29 +5.4AssuredG AGO .64 1.5 8 43.07 32.97 366 42.04 +24.1AsdGMu01 AGOpB 1.72 6.7 ... 26.37 25.36 4 25.72 -1.1AsdGMu02 AGOpE 1.56 6.2 ... 26.82 24.81 19 25.23 -3.5AsdGMu03 AGOpF 1.40 5.7 ... 25.81 24.13 7 24.68 -1.5AsteriasBio AST ... ... ...dd 3.74 1.20 173 1.35 -40.0AstraZen s AZN 1.37e 3.4 10 39.76 31.99 5442 39.72 +14.5AtHomGr n HOME ... ... 42 40.97 20.07 1340 31.44 +3.5Atento SA ATTO .34p ... 13 12.90 5.45 357 7.50 -26.1Athene n ATH ... ... ... 55.22 43.09 1348 51.08 -1.2AtkoreInt n ATRK ... ... ... 28.67 17.61 272 26.28 +22.5AtlPwr g AT .12 ... ...dd 2.60 1.80 279 2.15 -8.5ATMOS ATO 1.94 2.1 17 95.22 76.46 677 93.29 +8.6AurynRs n AUG ... ... ... 2.42 .97 53 1.03 -37.2tAutoNatn AN ... ... 11 62.02 42.20 492 42.11 -18.0Autohome ATHM ... ... 7 119.50 52.93 326 82.76 +28.0Autoliv ALV 2.32 2.6 14 115.42 83.94 316 87.78 -4.1AutoZone AZO ... ... 17 797.89 560.82 368 779.78 +9.6Auxilio n AUXO ... ... 32 3.47 Avalara n AVLR ... ... ... 59.40 32.10 721 35.82 -18.8AvalonHld AWX ... ... ...dd 20.20 1.89 127 3.62 +81.0AvalonBay AVB 5.88 3.3 24 188.91 152.65 507 177.73 -.4Avangrid n AGR 1.76f 3.7 37 54.55 45.17 373 47.30 -6.5AvanosMd AVNS ... ... 31 66.22 41.51 63.75 +38.0AvayaHl n AVYA ... ... 19 23.76 19.08 348 21.86 +9.3AveICSFd ACP 1.44 11.0 ...q 14.93 13.31 13.12 -6.5AveryD AVY 2.26 2.1 36 123.67 98.02 543 107.82 -6.1Avianca AVH .18e 3.2 ... 9.76 5.12 35 5.69 -29.1AvinoSG g ASM ... ... ... 1.63 .56 418 .64 -52.6Avista AVA 1.49 3.0 28 52.91 47.50 265 50.42 -2.1Avon AVP ... ... 22 2.99 1.38 3159 2.20 +2.3Axalta AXTA ... ... 73 38.20 28.04 2658 29.24 -9.6AXIS Cap AXS 1.56 2.7 ...dd 60.69 47.43 274 57.45 +14.3AXIS pfD AXSpD 1.38 5.8 ... 25.98 23.79 16 23.80 -5.7AxisCap pfE AXSpE ... ... ... 25.85 23.39 23 24.16 -4.0Azul n AZUL ... ... ... 35.05 15.53 894 18.26 -23.4AzurePwr n AZRE ... ... ... 18.10 12.53 15 15.94 +12.3B -B&G Foods BGS 1.90 6.8 8 39.75 22.00 993 27.75 -21.1B2gold g BTG ... ... 27 3.30 2.10 4554 2.17 -30.0BB&T Cp BBT 1.62f 3.3 14 56.31 44.62 3250 48.90 -1.6BB&T pfD BBTpD ... ... ... 26.35 24.87 55 25.21 -1.0BB&T pfE BBTpE 1.41 5.7 ... 26.20 24.49 148 24.92 -1.3BB&T pfF BBTpF 1.30 5.3 ... 25.67 23.50 11 24.52 -2.0BB&T pfG BBTpG 1.30 5.3 ... 25.85 23.57 32 24.64 -2.1BB&T pfH BBTpH 1.41 5.6 ... 27.33 24.95 110 25.11 -7.0BBVABFrn BFR .25e 2.1 ... 27.45 7.11 1384 11.99 -52.4BBX Cap n BBX .04f .5 9 10.17 6.32 270 7.49 -6.0BCE g BCE 3.02 ... ... 49.06 39.76 662 40.52 -15.6BG Staffing BGSF 1.20 4.4 32 29.59 14.65 461 27.44 +72.1BGCPtrs 42 BGCA 2.03 8.1 ... 26.44 25.25 25.16 -2.9BHP BillLt BHP 1.66e 3.4 ... 52.62 39.92 1799 49.54 +7.7BHPBil plc BBL 1.66e 3.8 ... 47.92 34.96 1535 43.74 +8.5BP MidPt n BPMP ... ... ... 23.00 16.83 164 18.63 -9.4BP PLC BP 2.38 5.1 25 47.83 36.15 12850 46.87 +11.5BP Pru BPT 3.60e 10.7 6 34.60 18.65 237 33.60 +67.2BRF SA BRFS ... ... ... 15.50 4.65 1679 5.59 -50.4BRT BRT .80f 6.8 9 14.20 9.58 43 11.76 -.3BT Grp s BT .99e 6.5 ... 19.60 13.53 652 15.14 -16.9BWX Tech BWXT .64 1.0 31 72.18 55.55 264 61.83 +2.2B&W Ent n BW ... ... ...dd 7.66 .83 542 1.05 -81.5BabShDHi BGH 1.84 9.4 ...q 20.83 18.35 58 19.50 +.6BadgerMtr s BMI .60f 1.1 54 56.40 41.00 65 53.10 +11.1BakHuGE n BHGE .72f 2.1 ...cc 38.10 25.53 4855 33.83 +6.9BallCorp s BLL .40 .9 23 45.21 34.71 1633 44.14 +16.6Ballanty BTN ... ... ...dd 6.55 3.40 1 3.78 -18.7BanColum CIB 1.27e 3.1 ... 51.38 36.38 221 41.58 +4.8BancCalif BANC .52 2.8 14 23.40 18.00 256 18.80 -9.0BcCalif pfC BANCpC 2.00 7.9 ... 26.70 25.46 25.44 -3.0BcCalif pfE BANCpE ... ... ... 28.59 24.70 7 25.77 -2.5BcCal pfD BANCpD 1.84 7.1 ... 26.76 25.58 8 25.89 -2.5BcBilVArg BBVA .27e 4.2 ... 9.54 5.96 3148 6.49 -23.6BcoBrades s BBDO .02r .4 ... 11.90 5.49 4 6.56 -22.2BcoBrad s BBD .06a .8 ... 11.98 6.50 23375 7.28 -21.9BcoLatin BLX 1.54 7.2 12 30.50 19.28 64 21.40 -20.4BcoMacro BMA ... ... 5 136.10 32.00 362 43.82 -62.2BcoSantSA SAN .21e 4.1 ... 7.57 4.82 8422 5.20 -20.5BcoSBrasil BSBR .29e 3.2 5 12.11 7.20 1152 9.08 -6.1BcSanChile BSAC .85e 2.6 ... 35.09 26.41 160 32.32 +3.4BcoChile BCH 2.12e 2.3 ... 104.17 77.86 19 90.22 -4.4BcpSouth BXS .68f 2.1 ... 35.55 30.25 471 32.80 +4.3Bcp NJ BKJ .24b 1.4 22 17.95 14.43 0 17.40 +.1BancFd pfA BCVpA 1.34 ... ... BancrftFd BCV 1.16e 5.1 ...q 24.19 19.66 8 22.86 +5.1BkofAm BAC .60f 2.0 16 33.05 24.58 45850 29.94 +1.4BkAML pfI BMLpI 1.59 6.3 ... 26.39 25.26 25.16 -3.2BkAML pfJ BMLpJ 1.02 4.1 ... 25.09 22.64 17 24.60 +5.3BkAm pfD BACpD 1.55 6.2 ... 26.16 25.32 25.05 -3.1BkAm pfE BACpE 1.02 5.0 ... 24.78 23.03 21 24.24 +1.8BkAm pfI BACpI 1.66 6.6 ... 26.87 25.00 25.29 -4.4BkAm pfL BACpL 72.50 5.6 ... 1352.71 1187.95 4 1304.83 -1.1BkAm pfW BACpW 1.66 6.4 ... 27.53 25.75 50 25.96 -4.4BkAm pfY BACpY 1.63 6.2 ... 27.39 25.82 81 26.39 -2.3BkAm wtA BAC/WS/A ... ... ... 19.88 12.38 19.73 +12.4BkAm wtB BAC/WS/B ... ... ... 3.29 .65 3.24 +51.4BkAm pfA BACpA ... ... ... 27.51 25.25 52 26.22 -3.6BkAm pfC BACpC ... ... ... 27.83 25.41 62 26.25 -4.3BkAML pfL BMLpL 1.02 4.2 ... 24.98 22.14 13 24.21 +3.0BkAML pfH BMLpH .77 3.5 ... 22.80 20.09 10 22.22 +2.8BkAML pfG BMLpG .77 3.4 ... 22.83 20.31 11 22.32 +3.1Bk of But n NTB 1.28 2.5 16 53.63 34.86 98 51.50 +41.9BkHawaii BOH 2.40 3.0 17 89.09 77.71 173 78.70 -8.2BkMont g BMO 3.84e ... ... 84.71 73.79 288 82.76 +3.4BkNYMel BK 1.12f 2.2 12 58.99 49.39 4068 51.54 -4.3BkNYM pfC BKpC 1.30 5.2 ... 26.39 23.75 31 24.89 -1.0BkNova g BNS 3.28f ... 9 66.78 55.85 635 59.58 -7.7BankUtd BKU .84 2.4 12 44.97 32.34 591 35.48 -12.9BarHarbr s BHB .80f 2.8 19 32.48 26.10 13 28.20 +4.4Br iPthCrd OILB ... ... ... 75.11 49.71 5 74.74 +26.4BarFIEur FEEU ... ... ...q 148.71 111.39 120.10 -9.3BarcFI HY FIGY ... ... ...q 185.67 127.16 159.95 -6.5BarcSPVeq VQT ... ... ...q 181.89 149.35 173.00 +9.3BarSelMLP ATMP 1.17e 5.7 ...q 22.97 17.78 69 20.69 -.3How 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 1539 Declined 1240 New Highs 34 New Lows 107 Vol. (in mil.) 2,990 Pvs. Volume 3,339 1,989 2,224 1411 1413 57 60 NYSE NASD Stocks Recap 23,000 24,000 25,000 26,000 27,000 S AMJJA 26,000 26,400 26,800 Dow Jones industrialsClose: 26,439.93 Change: 54.65 (0.2%) 10 DAYS 6,800 7,200 7,600 8,000 8,400 S AMJJA 7,880 7,980 8,080 Nasdaq compositeClose: 8,041.97 Change: 51.60 (0.6%) 10 DAYSDOW 26557.01 26379.95 26439.93 +54.65 +0.21% t s s +6.96% DOW Trans. 11452.12 11368.63 11384.24 +9.58 +0.08% t s s +7.27% DOW Util. 713.62 703.11 710.25 +6.21 +0.88% t t t -1.81% NYSE Comp. 13164.67 13097.09 13105.72 +3.76 +0.03% t s s +2.32% NASDAQ 8071.56 8017.91 8041.97 +51.60 +0.65% s t s +16.49% S&P 500 2927.22 2909.27 2914.00 +8.03 +0.28% t s s +8.99% S&P 400 2021.52 2010.39 2012.69 +0.55 +0.03% t t s +5.90% Wilshire 5000 30378.47 30204.07 30250.87 +78.95 +0.26% t t s +8.84% Russell 2000 1697.17 1689.74 1690.53 -1.08 -0.06% t t s +10.10% HIGH LOW CLOSE CHG. %CHG. WK MO QTR YTD Friday, September 28, 2018

PAGE 50

BiP Cmdty DJP ... ... ...q 25.80 22.07 81 23.62 -3.2BarcGsci36 GSP ... ... ...q 17.81 13.58 7 17.43 +12.2BrcEnEu n FLEU ... ... ... 180.26 130.97 138.05 -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 30 24.46 +7.1BiP Alum JJU ... ... ...q 20.10 16.89 20.10 +.8BarcBk prD BCSpD 2.03 7.8 ... 27.05 25.76 98 26.03 -2.4BiPIndMet 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 .32 .23 .23 BiPEngy JJE ... ... ...q 6.92 5.37 6.54 +3.9BarcBk prA BCSpA 1.78 7.1 ... 25.01 BiP JpyUsd JYN ... ... ...q 57.20 47.55 52.02 +9.4BiPAsia8 AYT 1.21e 2.9 ...q 45.81 38.77 42.16 +.7B iPInvVIX XXV ... ... ...q 45.60 36.44 37.00 -2.6BarcCAPE CAPE ... ... ...q 133.20 108.72 3 132.61 +13.8BiPSPMLP IMLP 1.22e 6.6 ...q 19.89 15.44 18.41 +2.4Barclay BCS .15e 1.6 ... 12.55 9.06 2916 9.28 -14.9iPthNtGs n GAZB ... ... ... 47.02 36.56 0 40.99 +.3BiP SPVix XVZ ... ... ...q 24.00 17.32 19.07 -16.9Bar ef VXA ... ... ... BrVxMdT rs VXZ ... ... ...q 23.35 16.42 31 17.13 -2.1B iPVxST rs VXX ... ... ...q 56.50 25.59 22612 26.72 -4.3BarcWomLd WIL ... ... ...q 70.29 63.75 0 68.81 +2.5Barings BBDC 1.20 12.0 ... 12.19 7.57 348 9.99 +24.0Triangle 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 7.9 ...q 16.36 14.70 18 15.28 +.1BaringsPt MPV 1.08 7.3 ...q 15.65 13.94 11 14.86 +5.4BarcDisab RODI ... ... ...q 70.00 70.00 70.00 B&N Ed n BNED .60 10.6 21 9.10 4.93 158 5.67 -31.2BarnesNob BKS .60 10.6 ...dd 8.00 4.10 2057 5.65 -15.7Barnes B .64 .9 66 72.87 52.42 207 71.13 +12.4Barnwell BRN ... ... ...dd 2.95 1.63 32 1.80 -13.5BarrickG ABX .12 1.1 62 16.83 9.53 26801 11.13 -23.1BasicEn n BAS ... ... ... 26.75 7.43 307 9.97 -57.5BauschHl BHC ... ... 7 27.79 10.94 3025 25.08 +20.7Baxter s BAX .76 1.0 36 78.38 60.78 2173 76.60 +18.5BaytexE g BTE ... ... 5 4.85 2.30 2276 2.87 -4.3tBeazerHm BZH ... ... 12 23.24 10.75 989 10.65 -44.6BectDck BDX 3.00 1.2 ...cc 264.47 192.04 491 259.99 +21.5BectDk pfA BDXA ... ... ... 67.71 54.31 16 65.17 +12.6Belden BDC .20 .3 13 87.15 53.65 195 69.57 -9.8Belden pfB BDCpB ... ... ... 114.45 74.97 31 93.85 -8.9Belltrx g rs BXE ... ... 1 3.07 .84 35 1.00 -41.9sBelmond BEL ... ... ...cc 18.55 10.30 1442 18.30 +49.4Bemis BMS 1.24 2.6 20 53.00 40.86 556 48.51 +1.5tBenchElec BHE .60 2.5 34 35.80 23.98 766 23.75 -18.4Berkley WRB 1.52e 1.9 15 80.68 65.19 755 79.13 +10.4Berkley pfB WRBpB 1.41 5.8 ... 25.94 23.67 10 24.40 -3.3Berkly pfC WRBpC ... ... ... 27.00 24.45 9 25.23 -3.6Berkly pfD WRBpD 1.44 5.9 ... 26.50 24.10 20 24.30 -6.3BerkHa A BRK/A ... ... 26 334560.00 270250.03 0 324731.00 +9.1BerkH B BRK/B ... ... 29 223.00 180.44 3053 216.70 +9.3BerkHBcp BHLB .88 2.2 18 44.25 35.10 191 40.35 +10.2BerryPlas BERY ... ... 18 61.71 45.24 1154 48.57 -17.2BestBuy BBY 1.80 2.3 25 84.37 52.92 2709 78.26 +14.3Best Inc n BSTI ... ... ... 13.54 5.92 672 5.96 -33.6BigLots BIG 1.20 2.9 11 64.42 36.20 1153 41.42 -26.2Biglari B BH ... ... 4 269.58 174.52 4 178.50 -29.1Biglari A BH/A ... ... ... 1036.79 901.00 0 911.30 BioAmber BIOA ... ... ...dd .72 .16 .16 -60.0BioRadA BIO ... ... 25 345.15 214.44 163 312.34 +30.9BioRadB BIO/B ... ... 77 324.25 218.30 297.67 +24.9BiohvnPh n BHVN ... ... ... 44.28 16.50 189 37.82 +40.2BioPhrmX BPMX ... ... ...dd .38 .10 2326 .21 +91.8BioTime BTX ... ... 3 3.16 1.98 299 2.37 +10.2BioTime wt BTX/WS ... ... ... .25 .11 .19 +52.0BirksGrp BGI ... ... ... 2.77 1.01 286 1.40 +7.7BitautoH BITA ... ... 11 54.42 18.47 440 22.90 -28.0BlkHillsCp BKH 1.90 3.3 17 69.79 50.49 233 57.27 -4.7BlkHCp un BKHU ... ... ... 75.59 56.40 4 61.40 -7.1BlKnight n BKI ... ... 48 56.45 42.70 475 52.30 +18.5BlkStMin n BSM 1.35f 7.4 30 19.29 16.36 62 18.27 +1.8BlackBerry BB ... ... ...dd 14.55 9.46 4281 10.19 -8.8BlackRock BLK 12.52f 2.6 19 594.52 433.18 344 477.89 -7.0Blrk22Gl n BGIO ... ... ... 10.20 8.80 49 8.90 -9.2tBlkBldAm BBN 1.58 7.5 ...q 23.79 21.06 138 21.13 -8.9BlkCA18 BJZ .33 2.2 ...q 15.35 14.37 1 14.92 +2.5BlkCAIT BFZ .87 7.0 ...q 14.62 12.23 118 12.34 -10.4BlkCorBd BHK .78 6.1 ...q 14.26 12.60 65 12.78 -9.0BlkCpHiY HYT .84 8.0 ...q 11.47 10.41 339 10.49 -4.1BlkCrdAllo BTZ .97 7.9 ...q 13.66 12.03 132 12.25 -8.0BlkDbtStr rs DSU .82 7.3 ...q 11.86 11.11 229 11.16 -4.6BlkEngyRs BGR 1.32 9.0 ...q 15.77 12.82 65 14.61 +3.0BlkEnhC&I CII 1.20 7.0 ...q 17.36 14.74 105 17.09 +4.3BlkEEqDv BDJ .56 5.9 ...q 9.65 8.03 345 9.47 +2.6BlEnhGvIn EGF .66 5.1 ...q 13.87 12.69 1 12.87 -4.0BlkFltRtInc FRA .81 5.8 ...q 14.63 13.69 73 13.84 +.4BlkFloatR BGT .70 5.3 ...q 14.33 13.02 44 13.19 -5.2BlkFL2020 BFO .37 2.6 ...q 15.11 13.46 4 14.23 -1.3BlkGlbOp BOE 1.16 10.5 ...q 13.08 10.47 175 11.05 -11.7sBlkHlthSci BME 2.40 5.6 ...q 42.67 32.81 26 42.59 +16.7BlkIT BKT .37 6.5 ...q 6.34 5.68 42 5.73 -7.1BlkIntlG&I BGY .59 10.3 ...q 6.85 5.63 478 5.74 -12.0BlkIQM BKN .74a 5.6 ...q 15.21 13.16 26 13.32 -10.7BlkLtdD BLW .95 6.4 ...q 16.30 14.73 73 14.82 -6.7BlkLTMu BTA .65a 5.8 ...q 12.47 11.09 35 11.30 -5.8BlkMDMB 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 8.2 ...q 18.77 16.56 238 16.98 -6.4BlkMuIntD MUI .59a 4.6 ...q 14.37 12.81 104 12.93 -7.1BlkMuNYInt MNE .69 5.5 ...q 14.43 12.35 6 12.45 -8.5BlkMunihCA MUC .64 5.1 ...q 15.00 12.49 119 12.59 -11.3BlkMunHIQ MFL .86 6.9 ...q 15.29 12.17 170 12.40 -15.2BlMunhNYQ MHN .61a 5.1 ...q 14.25 11.85 106 11.90 -11.1BlMunhNJQ MUJ .71a 5.6 ...q 14.75 12.55 95 12.62 -12.8BlkMunihQ MUS .81 7.0 ...q 13.99 11.41 22 11.52 -13.9BlkMunHQ2 MUE .82 6.8 ...q 14.32 11.69 95 11.94 -14.2BlMunyCAQ MCA .88 6.9 ...q 15.52 12.66 189 12.76 -13.0BlkMunyInv MYF .97 6.8 ...q 15.78 13.58 20 14.27 -3.9BlkMunyIQ MFT .85 6.9 ...q 14.65 12.36 11 12.43 -10.8BlkMYMIQ MIY .83 6.7 ...q 14.35 12.36 84 12.40 -11.4BlMunyNYQ MYN .57a 4.9 ...q 13.36 11.33 150 11.52 -10.8BlkMunyPaQ MPA .86 6.7 ...q 14.69 12.62 25 12.77 -11.0BlMunyQlty MQY .96 7.1 ...q 16.09 13.22 114 13.46 -11.3BlkMuniyQ3 MYI .70 5.8 ...q 14.56 11.88 330 12.15 -12.0BlkMuniast MUA .65a 5.0 ...q 15.84 12.91 105 12.92 -13.7Blk2018 BPK .06 .4 ...q 15.09 14.71 16 15.06 +1.9BlkMu2020 BKK .47a 3.2 ...q 15.72 14.70 70 14.73 -1.8BlkMuBdT BBK .76a 5.5 ...q 15.87 13.60 52 13.73 -9.4BlkMuIIQ BAF .82 6.4 ...q 15.58 12.79 22 12.86 -13.2BlkMunIIT BBF .87 6.7 ...q 15.80 12.75 14 12.98 -7.4BlkMuIQT BYM .86 6.8 ...q 15.03 12.58 230 12.72 -10.4BlkMuIT BFK .78 6.3 ...q 14.43 12.34 120 12.47 -11.5BlkMuIT2 BLE .95a 6.9 ...q 15.41 13.31 13.93 -3.5BlkMuTTT BTT .86a 4.1 ...q 22.86 20.54 68 20.80 -6.9BlkMunienh MEN .73a 7.2 ...q 12.26 9.88 133 10.03 -14.0BlkMunihld MHD .89a 6.0 ...q 17.67 14.80 25 14.87 -10.0BlkMunihd2 MUH .81a 6.1 ...q 15.90 13.15 20 13.30 -10.0BlkMunvst MVF .64a 7.4 ...q 9.86 8.58 8.63 -10.2BlkMuniv2 MVT .88a 6.6 ...q 15.90 13.26 63 13.32 -13.8BlkMunyAZ MZA .83 5.5 ...q 17.40 14.66 15.03 -7.1BlMunyldCA MYC .74a 6.1 ...q 15.60 12.62 80 12.75 -13.8BlkMuniyld MYD .80a 6.1 ...q 15.27 13.04 99 13.16 -9.4BlkMunyNJ MYJ .90 6.9 ...q 16.42 12.97 103 12.99 -17.8BlMunQlt2 MQT .80 6.9 ...q 13.58 11.59 82 11.69 -10.8BlkNJMB 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 14.91 +1.4BlkNYMB BQH .74 5.8 ...q 15.65 12.77 5 12.86 -12.6BlkNYIQT BSE .69 5.5 ...q 13.59 12.14 8 12.44 -5.5tBlkNYIT BNY .83 6.8 ...q 15.27 12.10 13 12.09 -15.5BlkNYMu2 BFY .84 6.6 ...q 15.76 12.73 12.79 -13.6BlkRsCmdy BCX .79 8.7 ...q 10.50 8.57 132 9.06 -7.3sBlkSciTch BST 1.20 3.4 ...q 35.83 23.93 78 35.65 +33.6BlkStMT BSD .78a 6.4 ...q 14.64 12.06 54 12.17 -11.0BlkU&Inf BUI 1.45 7.1 ...q 21.74 19.08 37 20.53 -5.0BlkVAMB BHV .83 5.3 ...q 19.27 15.53 15.70 -8.8BlkstFltRt BSL 1.08 6.0 ...q 18.51 17.01 33 18.01 +.1BlkstGSOSt BGB 1.26 7.9 ...q 16.21 15.51 86 15.93 +1.4Blackstone BX 2.70e 7.1 14 40.60 29.58 3899 38.10 +19.0BlkstnMtg BXMT 2.48 7.4 13 34.58 29.51 1181 33.38 +3.7BlkLSCrInc BGX 1.18 7.3 ...q 17.05 15.60 172 16.02 +.6BlockHR HRB 1.00 3.9 9 29.81 22.45 1557 25.97 -1.0BlonderT BDR ... ... ...dd 2.20 .38 47 1.18 +94.7BlueAprn n APRN ... ... ...dd 5.93 1.64 2003 1.70 -57.8BlueCapRe BCRH 1.20 11.8 ...dd 18.20 9.10 20 10.15 -15.8BluegVac n BXG .60 3.3 ... 26.22 13.00 48 18.10 -.9BlueLinx rs BXC ... ... 10 46.42 7.57 168 31.91 +226.9BluerkRsd BRG 1.16 12.0 ...dd 11.81 7.02 139 9.68 -4.3BluerkRs pf BRGpA 2.06 8.0 ... 26.71 24.53 2 25.75 -2.4BluerkR pfD BRGpD 1.78 7.3 ... 25.92 20.84 4 24.40 -3.2BluerkR pfC BRGpC 1.91 7.6 ... 26.38 22.48 6 25.28 -.7Boeing BA 6.84 1.9 34 374.48 251.17 2353 367.39 +24.6BoiseCasc BCC .28 .7 13 49.30 33.45 366 37.45 -6.1BonanzaCE BCEI ... ... ...dd 40.38 23.66 182 29.57 +7.2BootBarn BOOT ... ... 14 31.62 7.37 515 28.05 +68.9BoozAllnH BAH .76 1.5 24 52.56 35.21 1033 49.77 +30.5BorgWarn BWA .68 1.6 12 58.22 42.06 1450 42.77 -16.3BostBeer SAM ... ... 36 329.95 152.85 94 297.20 +55.5BostProp BXP 3.80f 3.1 29 132.82 111.57 780 120.72 -7.2BosProp pfB BXPpB 1.31 5.4 ... 26.36 22.69 15 24.30 -3.8BostonSci BSX ... ... 30 39.13 24.54 5505 38.34 +54.7BldrG&IFd BIF .11a 1.0 ...q 11.84 10.02 63 11.27 +1.6BovieMed BVX ... ... ...dd 7.62 2.28 146 7.20 +176.9BowlA BWL/A .68 4.3 44 16.64 13.61 15.75 +5.0Box Inc n BOX ... ... ...dd 29.79 17.53 2694 23.58 +11.6BoydGm BYD .24 ... 22 40.44 24.53 876 33.83 -3.5BradyCp BRC .85f 2.0 25 47.35 35.00 169 43.50 +14.8BraemHot BHR .64 5.6 9 12.10 8.44 121 11.45 +17.7AshHPr pfB AHPpB ... ... ... 21.34 18.20 19.28 -3.6Brandyw BDN .72 4.6 19 18.69 15.21 908 15.55 -14.5BrasilAgro LND ... ... ... 4.55 3.21 2 3.38 -3.5Braskem BAK .78e 2.6 ... 33.73 21.32 642 29.98 +14.2BridgptEd BPI ... ... 15 13.63 5.31 108 10.16 +22.4BrigStrat BGG .56 2.9 12 27.34 16.26 224 19.35 -23.7BrightHrz BFAM ... ... 53 120.07 81.41 181 116.97 +24.4BrghtSch n BEDU ... ... 94 28.18 10.80 116 12.19 -34.7BrghtSph BSIG ... ... ...cc 16.31 11.89 977 12.46 -23.0Brinker EAT 1.52 3.3 15 54.14 29.94 783 46.50 +19.7Brinks BCO .60 .9 ...dd 88.10 67.58 266 69.90 -11.2BrMySq BMY 1.60 2.6 61 70.05 49.96 4648 61.95 +1.1BristowGp BRS .28 2.3 ...dd 18.91 8.22 360 12.10 -10.2BritATob s BTI 2.24e 4.8 ... 71.45 46.07 1527 47.03 -29.8BrixmorP BRX 1.10 6.4 14 19.30 13.74 1482 17.08 -8.5BroadrdgF BR 1.94f 1.5 38 138.24 80.30 875 131.24 +44.9Brookdale BKD ... ... ...dd 11.16 6.28 1127 9.50 -2.1sBrkfdAs g s BAM .60 1.3 15 44.87 37.22 659 44.52 +2.3BrookBus n BBU .25 .6 ... 45.66 29.00 86 45.00 +30.4BrkfDtla pf DTLAp 1.91 7.9 ... 31.31 21.50 11 24.11 -16.3BrkGblInf INF 1.40 11.7 ...q 13.63 11.02 38 11.92 -7.8BrkfInfra s BIP 1.88 4.7 28 46.88 37.27 216 39.93 -10.9 BrkRlAs n RA .20p ... ... 24.36 21.06 118 23.04 -1.4BrkfReEn BEP 1.96 6.5 ... 35.34 29.57 121 30.19 -13.5HeliosTR rt HTRr ... ... ... .64 BrwnBrn s BRO .30 1.0 27 31.55 23.65 1067 29.58 BrownFA s BF/A .79 1.5 31 57.70 40.66 16 50.98 +2.0BrownFB s BF/B ... ... 29 59.58 42.58 1087 50.69 Brunswick BC .76 1.1 18 69.82 48.04 551 66.87 +21.1Buckeye BPL 5.05 14.3 11 59.67 32.03 294 35.34 -28.7Buckle BKE 1.00e 4.4 12 29.65 15.10 285 22.80 -4.0Buenavent BVN ... ... ...dd 16.80 11.67 896 13.32 -5.4BldBear BBW ... ... 28 10.45 7.25 30 9.00 -2.2BungeLt BG 2.00 2.9 30 83.20 61.28 2787 68.54 +2.2BurlStrs BURL ... ... 35 175.48 87.20 804 164.34 +33.6BylineBc n BY ... ... ... 24.80 19.02 45 22.76 -.9C -C&J Eng n CJ ... ... ... 36.57 18.86 696 21.06 -37.1CTrkMH23 MLPC .89e 6.0 ...q 16.87 12.85 4 14.75 -3.1CtrMillr n MLPE ... ... ... 25.56 19.84 22.49 -3.0CAE Inc g CAE .36 ... ... 21.70 16.62 72 20.23 +9.0CAI Intl CAI ... ... 7 40.11 19.35 158 25.46 -10.1CBIZ Inc CBZ ... ... 27 24.38 14.35 190 23.75 +53.7CBL Asc CBL .80 18.8 2 9.10 3.80 5774 4.25 -24.9tCBL pfD CBLpD 1.84 11.4 ... 24.95 16.10 65 16.09 -26.4tCBL pfE CBLpE 1.66 11.2 ... 24.97 14.69 52 14.88 -32.5CBRE GRE IGR .60 8.2 ...q 8.05 7.17 229 7.30 -7.8CBRE Grp CBRE .20 .5 17 50.43 37.12 1041 44.20 +2.1CBS A CBS/A .72f 1.3 17 61.70 47.98 0 57.06 -4.6CBS B CBS .72 1.3 13 61.59 47.54 2364 56.55 -4.2CCA Inds CAW ... ... 14 3.40 2.30 1 2.95 -6.3sCF Inds s CF 1.20 2.2 ...dd 55.42 33.50 2806 53.77 +26.4CGG rs CGG ... ... 1 7.50 1.88 5 2.77 -38.0CGI g GIB ... ... ... 66.53 50.73 176 65.12 +19.9CIT Grp CIT .64 1.2 20 56.14 44.29 1000 51.72 +5.1CKE Inc CK ... ... ... CKX Lands CKX .12m 1.1 44 11.20 9.60 10.65 +4.6CMS Eng CMS 1.43 3.0 29 50.83 40.48 1290 48.32 +2.2CNA Fn CNA 1.40f 3.1 13 55.62 44.27 172 45.54 -14.2CNH Indl CNHI .14e 1.1 ...cc 15.65 10.09 739 12.25 -8.6CNO Fincl CNO .40 1.9 14 26.47 18.65 448 21.29 -13.8sCNOOC CEO 4.92e 2.5 ... 192.32 121.88 178 193.08 +34.5CNX Midst CNXM 1.34 6.9 12 21.05 15.25 83 19.30 +15.1CNX Resc CNX .04 .3 ...dd 18.37 11.69 3834 14.33 -2.1ConslCoal n CCR 2.05f 11.5 ... 19.16 13.15 17 17.85 +14.1CONSOL n CEIX ... ... 11 48.12 19.51 448 41.38 +4.7CPFL Eng CPL .12e 1.0 ... 17.45 10.36 26 11.89 +3.4CPI Aero CVU ... ... 13 11.75 7.60 4 8.30 -7.3CRH Med CRHM ... ... ...cc 4.50 1.46 70 4.05 +52.8CRH CRH .72e 2.2 ... 39.32 31.38 398 33.01 -8.5CsopChiA50 AFTY 1.17e 7.7 ...q 20.51 13.83 6 15.20 -13.7Csop ChInt CNHX ... ... ...q 31.99 24.65 24.65 -15.4Csop Csi300 HAHA ... ... ...q 36.52 26.87 27.37 -18.7CSS Inds CSS .80 5.6 ...dd 30.29 13.56 45 14.25 -48.8CTS CTS .16 .5 28 39.20 22.75 215 34.00 +32.0CURO Gp n CURO ... ... 63 32.20 13.50 423 31.07 +120.7CVR Engy CVI 3.00f 7.4 ...cc 47.67 24.64 384 40.33 +8.3CVR Ptrs UAN .71e 18.6 ...dd 4.20 2.71 214 3.81 +16.2CVR Rfng CVRR 2.95e ... 17 26.00 9.05 384 19.70 +19.0CVS Health CVS 2.00 2.5 14 83.88 60.14 8945 78.76 +8.6CWA Inco n CWAI ... ... ... 26.93 24.45 25 24.81 -2.9CYSInv pfA CYSpA 1.94 7.7 ... 25.52 24.01 25.04 +.1CYSInv pfB CYSpB 1.88 7.6 ... 25.31 23.40 24.70 -.3CabGS t34 GYB .83 3.7 ... 23.35 21.60 1 22.33 -2.9CabcoJCP97 PFH 1.91 20.1 ... 15.92 8.74 12 9.52 -35.5CabAT&T34 GYC .83 3.6 ... 25.05 21.30 0 22.89 +1.5CableOne n CABO 8.00f .9 44 899.55 597.40 31 877.70 +24.8Cabot CBT 1.32 2.1 15 68.63 53.18 314 63.40 +2.9CabotO&G COG .24 1.0 43 29.57 21.48 9208 22.97 -19.7CACI CACI ... ... 16 200.85 121.60 73 184.25 +39.2Cactus n WHD ... ... ... 38.84 19.18 484 37.19 +83.7CadencB n CADE .60f 2.3 25 31.44 21.70 1249 26.15 -3.6CaledoMn n CMCL .28 4.2 ... 9.94 5.17 6 6.70 -9.3Caleres CAL .28 .8 16 41.09 26.54 360 35.97 +7.4CalifRes rs CRC ... ... ...dd 48.85 8.84 1552 47.73 +145.5CalifWtr CWT .75 1.8 30 46.15 35.25 153 41.55 -8.4Calix CALX ... ... ...dd 9.05 4.85 96 8.05 +35.3sCallGolf ELY .04 .2 51 23.93 13.49 1252 24.14 +73.3CallonPet CPE ... ... 24 14.65 9.75 4160 12.01 -1.2Callon pfA CPEpA 5.00 9.8 ... 53.15 47.11 10 51.18 -.2Calpine CPN ... ... ...dd 15.25 14.60 15.25 +.8CambrE rs CEI ... ... ...dd .40 .08 .10 -19.7sCambrex CBM ... ... 26 67.85 42.55 411 68.15 +42.0CambriaYld SYLD .49e 1.2 ...q 41.00 35.01 3 39.68 +3.3CambFgnY FYLD .75e 2.9 ...q 27.94 23.06 7 25.74 -2.4CambGblV GVAL .54e 2.3 ...q 28.50 22.85 8 23.99 -6.3CamGblMo GMOM .56e 2.1 ...q 29.42 26.00 3 26.77 -2.3CambGlAss GAA .55e 2.1 ... 28.60 26.41 3 26.83 -2.4CambrEmS EYLD ... ... ... 38.25 30.19 1 32.30 -6.9CambSovHi SOVB 1.72e 4.5 ... 28.65 CambEq n CCOR ... ... ... 26.18 24.00 2 25.19 -2.4tCambTail n TAIL ... ... ... 24.40 19.95 16 20.00 -11.5CamValMom VAMO ... ... ...q 28.07 23.84 4 25.24 +1.2CamdenPT CPT 3.08 3.4 24 95.67 78.19 727 91.48 -.6Cameco g CCJ .40 ... ... 12.19 7.68 14885 11.34 +22.9CampSp CPB 1.40 3.8 13 51.07 32.63 6409 36.86 -23.4CampWrl n CWH .54 2.5 ... 47.62 18.16 1369 21.27 -52.4Can-Fite CANF ... ... ... 2.75 1.12 63 1.32 -10.8CdaGoose n GOOS ... ... ... 68.75 19.05 1533 64.02 +102.9CIBC g CM 4.49e ... 8 100.01 85.47 254 93.80 -3.7CdnNR gs CNI 1.82f ... ... 90.57 70.59 731 89.60 +8.6CdnNRs gs CNQ 1.34 ... ... 38.20 29.20 4725 33.03 -7.5sCP Rwy g CP 2.60 ... ... 211.99 164.01 477 212.00 +16.0CannaeHl n CNNE ... ... ...dd 21.90 16.16 249 21.01 +23.4Canon CAJ ... ... ... 40.67 30.14 385 31.61 -15.5CanopyGr n CGC ... ... ... 55.69 40.68 14636 49.42 -4.1CantelMed CMD .17e .2 40 130.92 85.00 1170 93.61 -9.0CapOne COF 1.60 1.7 15 106.50 81.79 2190 95.46 -4.1CapOne wt COF/WS ... ... ... 63.91 40.04 62.00 +6.9CapOne pfC COFpC 1.56 6.1 ... 26.79 25.49 27 25.69 -1.9CapOne pfD COFpD 1.68 6.4 ... 27.34 25.82 49 26.14 -2.5CapOne pfF COFpF 1.55 6.0 ... 27.31 25.49 28 25.76 -4.7CapOne pfB COFpP 1.50 5.9 ... 25.80 24.91 148 25.30 CpOne pf H COFpH ... ... ... 27.19 25.12 40 25.67 -4.6CapOne pfG COFpG ... ... ... 25.55 23.25 41 24.71 -1.3CapSenL CSU ... ... ...dd 16.72 7.18 204 8.95 -33.7CapInv n CIC ... ... ... 10.10 9.60 25 9.91 +2.4CapInv wt CIC/WS ... ... ... 1.20 1.05 1.10 tCapsteadM CMO .64 8.1 12 9.89 7.96 884 7.94 -8.2Capstd pfE CMOpE 1.88 7.5 ... 25.85 24.62 34 25.04 -1.2CarboCer CRR ... ... ...dd 12.69 6.10 406 7.51 -26.2CardnlHlth CAH 1.90 3.5 ...dd 75.75 48.14 2044 54.06 -11.8Care.com CRCM ... ... ...cc 22.95 14.18 434 21.77 +20.7Carlisle CSL 1.48 1.2 20 129.47 97.03 324 121.84 +7.2CarMax KMX ... ... 18 81.67 57.05 2799 73.82 +15.1Carnival CCL 2.00 3.1 15 72.70 56.45 14342 63.74 -4.0CarnUK CUK 1.80f 2.8 ... 72.29 56.76 1022 63.26 -4.6CarpTech CRS .80f 1.4 46 61.49 41.75 157 59.14 +16.0tCarrSrv CSV .30 1.4 15 28.96 21.67 82 21.53 -16.3Cars.cm CARS ... ... ... 32.94 20.94 593 27.59 -4.3Carters CRI 1.80 1.9 15 129.00 91.41 1081 97.27 -17.2Carvana A n CVNA ... ... ... 72.59 12.17 1275 60.00 +213.8CastleBr ROX ... ... ...dd 1.47 .90 493 1.07 -12.3tCastlightH CSLT ... ... ...dd 5.95 2.65 401 2.65 -29.3Catalent CTLT ... ... 78 47.87 36.73 894 45.30 +10.3CatchMTim CTT .54 4.7 ...dd 13.73 11.48 198 11.52 -12.3Caterpillar CAT 3.44f 2.3 19 173.19 123.62 2673 152.47 -3.2CatoCp CATO 1.32 6.1 21 26.88 10.76 281 21.56 +35.4CedarF FUN 3.56 6.7 14 70.82 50.10 110 53.22 -18.1CedarRlty CDR .20 4.4 11 6.29 3.54 234 4.51 -25.8CedarR pfB CDRpB 1.81 7.3 ... 25.61 22.03 2 24.66 -2.4CedrRT pfC CDRpC 1.63 7.4 ... 25.39 18.82 6 22.07 -11.9CelSci wt CVM/WS ... ... ... .05 .00 .04 +115.8Cel-Sci rs CVM ... ... ... 4.44 .82 1831 4.16 +120.1Celanese CE 2.16f 1.9 12 119.29 95.45 843 113.93 +6.4Celestic g CLS ... ... 9 12.76 9.79 287 10.92 +4.2Cellcom CEL ... ... 7 10.62 5.43 14 6.88 -32.5Cementos CPAC .50e 4.7 ... 14.11 9.20 10.57 -14.8Cemex CX .29t ... ... 9.32 5.72 2664 7.05 -6.0Cemig pf CIG .08e 4.5 ... 2.71 1.56 2879 1.76 -14.6Cemig CIG/C .08e 4.8 ... 2.70 1.55 0 1.67 -9.8CenovusE CVE .20 ... 8 11.52 7.09 5717 10.05 +10.1Centene s CNC ... ... 22 148.24 83.56 872 143.22 +42.0CC MLPInf CEN 1.25 13.4 ...q 11.48 8.12 121 9.36 -6.0CenterPnt CNP 1.11 4.0 20 30.17 24.81 21012 27.42 -3.3CentElBr B EBR/B ... ... ... 9.06 3.43 28 4.74 -30.2CentElecBr EBR ... ... ... 7.86 3.14 553 4.04 -29.1CnEurRusT CEE .56e 2.3 ...q 28.32 22.26 2 24.04 -1.4CFCda g CEF .01 .1 ...q 13.75 12.57 13.50 +.7tCenPacFn CPF .84 3.2 16 33.15 26.78 132 26.29 -11.9CentSecur CET 1.78e .7 ...q 30.12 25.53 10 29.46 +7.5CentrusEn LEU ... ... ...dd 5.14 2.18 8 2.70 -32.7CentCmtys CCS ... ... 10 36.00 24.00 336 26.10 -16.1CntryLink CTL 2.16 10.3 8 24.20 13.16 9122 20.89 +25.2CerdHCM n CDAY ... ... ...dd 44.98 29.68 340 41.79 +36.9Cervecer CCU .35e 1.3 ... 30.35 24.37 99 27.76 -6.2ChannAdv ECOM ... ... ...dd 15.63 8.30 211 12.00 +33.3CharahSol n CHRA ... ... ... 12.00 5.27 229 7.30 -39.2sChRvLab CRL ... ... 26 132.49 96.70 401 133.74 +22.2ChaseCorp CCF .80f .7 36 131.70 95.00 27 121.15 +.5ChathLTr CLDT 1.32 6.4 28 23.91 17.90 167 20.70 -9.1CheetahM CMCM ... ... ... 18.18 7.38 345 9.63 -20.3Chegg CHGG ... ... ...dd 32.82 13.75 4576 28.08 +72.1Chemed CHE 1.12 .4 28 335.99 190.76 98 319.18 +31.3Chemours n CC 1.00f 2.6 10 58.08 38.49 1148 39.11 -21.9CheniereEn LNG .56p ... ...dd 70.21 43.46 1688 69.50 +29.1ChenEnLP CQP 2.24 5.6 ...dd 40.56 26.68 184 40.02 +35.0CherHMtg CHMI 1.96 10.9 4 19.20 16.01 115 18.03 +.2ChrHMt pfA CHMIpA 2.05 8.1 ... 26.03 24.47 9 25.30 -1.9ChesEng CHK ... ... 7 5.60 2.53 18346 4.46 +12.6ChesEn pfD CHKpD 4.50 8.3 ... 58.43 45.99 4 54.11 +8.9ChesGranW CHKR .32e 19.7 1 2.30 1.20 50 1.60 -13.5ChespkLdg CHSP 1.60 5.0 33 33.81 24.98 650 31.92 +17.8ChespkUtil CPK 1.48f 1.8 23 90.90 66.35 39 83.00 +5.7Chevron CVX 4.48 3.7 54 133.88 108.02 4481 122.47 -2.2ChiRivet CVR .84 2.6 ... 33.52 28.70 0 32.50 +2.2Chicos CHS .34 4.0 11 10.90 7.07 1189 8.54 -3.2Chimera rs CIM 2.00 11.0 8 19.77 15.77 1298 18.11 -2.0Chimer pfA CIMpA 2.00 7.8 ... 26.74 24.51 3 25.78 -.2Chimer pfB CIMpB 2.00 7.8 ... 26.47 24.88 37 25.70 -.4ChiCBlood CO ... ... 38 12.44 8.65 11.79 +18.5ChinaDEd DL .45e ... 9 10.71 6.61 11 7.90 -14.8ChinaEAir CEA ... ... ... 45.33 24.44 6 32.02 -11.4ChinaFd CHN .55e 2.8 ...q 24.76 18.60 14 19.68 -9.1ChinaGreen CGA .10e 11.0 1 2.11 .85 74 .91 -26.7ChinaLife s LFC .14e 1.2 ... 17.85 10.49 475 11.43 -26.8ChinaMble CHL 3.50e 7.3 ... 53.23 43.25 1666 48.01 -5.0ChiNBorun BORN ... ... 2 1.57 1.03 6 1.16 -7.4ChOnlEd n COE ... ... ... 14.90 6.98 5 9.11 -27.1ChinaPet SNP 3.73e 3.8 ... 105.61 69.60 149 99.42 +35.5ChinaPhH CPHI ... ... ...dd 1.45 .15 138 .21 +16.5ChinRap n XRF ... ... ... 12.86 1.60 106 2.65 -53.7ChinaSoAir ZNH .64e 2.0 ... 70.52 29.01 33 32.27 -37.7ChinaTel CHA 1.21e 2.5 ... 53.78 41.28 13 48.28 +1.7ChinaUni CHU ... ... ... 15.53 11.25 348 11.78 -12.9ChiXFsh rs XNY ... ... ...dd 7.10 3.60 6.55 +33.9ChinaYuch CYD .73e 4.2 6 27.98 17.29 48 17.51 -27.0ChinZenix ZX ... ... ...dd 2.31 .86 1.38 +13.4Chipotle CMG ... ... ...cc 530.68 247.52 440 465.40 +61.0ChoiceHtls CHH .86 1.0 42 85.35 62.89 212 84.30 +8.6ChrisBnk CBK ... ... ...dd 1.52 .75 61 .77 -39.1ChubbLtd CB 2.92e 2.2 17 157.50 123.96 1217 133.37 -8.7ChungTel CHT 1.29e 3.6 ... 39.33 33.54 231 35.90 +1.3ChurchDwt s CHD .87f 1.5 ... 60.39 43.21 870 58.89 +17.4CienaCorp CIEN ... ... 7 32.33 19.40 1560 31.01 +48.2 Cigna CI .04 ... 20 227.13 163.02 2240 206.35 +1.6Cimarex XEC .72 .8 13 130.16 80.53 1553 93.97 -23.0CincB pfB CBBpB 3.38 6.9 ... 51.80 47.56 1 49.00 -3.9CinciBell rs CBB ... ... 67 22.20 9.90 332 15.45 -25.9Cinemark CNK 1.28 3.2 18 44.00 32.60 865 40.07 +15.1CinerRes CINR 2.27 8.4 11 29.36 23.76 4 27.10 +7.9Circor CIR .15 .3 29 56.37 35.16 136 48.08 -1.2Cision CISN ... ... 44 18.28 11.13 348 16.81 +41.6CapAcIII wt CISNW ... ... ... 1.88 CitGBP Dl n UGBP ... ... ... 32.62 19.06 1 21.52 -18.7CitCHF Dl n UCHF ... ... ... 32.08 22.48 2 23.68 -10.8Citi GBP n DGBP ... ... ... 30.45 18.65 1 26.58 +24.7CitEUR Dl n UEUR ... ... ... 31.62 19.65 2 21.79 -21.0Citi EUR n DEUR ... ... ... 30.00 18.78 9 26.68 +16.3Citi AUD n DAUD ... ... ... 30.28 18.62 27.36 +36.8CitAUD Dl n UAUD ... ... ... 32.65 18.71 20.83 -22.0sCiti JPY n DJPY ... ... ... 25.15 18.17 3 25.84 +13.3CitJPY Dl n UJPY ... ... ... 39.22 23.35 23.35 -20.1Citi CHF n DCHF ... ... ... 26.77 19.08 3 24.72 +4.8CitiStratDv DIVC ... ... ...q 37.34 35.00 36.39 +4.0Citigp pfN CpN 1.97 7.3 ... 27.78 26.03 1159 26.82 -2.4CgpVelLCrd UWT ... ... ... 45.10 14.22 1606 42.25 +72.4CgpVelICrd DWT ... ... ... 26.32 5.40 5731 5.52 -60.7Citigroup C 1.80f 2.5 12 80.70 64.38 11418 72.95 -2.0Citigp wtA C/WS/A ... ... ... .15 .06 .12 +23.0Citigrp pfC CpC 1.45 5.7 ... 25.86 24.70 25.28 -.7Citigp pfJ CpJ 1.78 6.3 ... 29.74 27.59 42 28.05 -2.8Citigp pfK CpK 1.72 6.2 ... 29.38 26.85 84 27.77 -2.7Citigrp pfP CpP 2.03 7.9 ... 28.71 25.65 25.68 -1.3Citigrp pfS CpS 1.58 6.0 ... 27.40 25.44 36 26.12 -3.0Citigrp pfL CpL 1.72 6.7 ... 27.12 25.48 31 25.63 -3.5CitizFincl CFG .52 1.3 10 48.23 36.06 3081 38.93 -7.3CitizInc CIA ... ... ...cc 8.80 6.67 41 8.27 +12.5CityOffce g CIO .94 ... 10 13.93 10.03 179 12.41 -4.6CityOff pfA CIOpA 1.66 6.6 ... 26.28 22.78 4 25.08 -.4Civeo CVEO ... ... ...dd 4.64 1.83 543 4.00 +46.5CivitasSolu CIVI ... ... 25 19.90 11.15 19 14.70 -14.0ClaudeR g CGR ... ... ... .18 ClayGSCn GCE 1.43e 9.3 ...q 17.55 14.85 5 15.31 -8.1CleanHarb CLH ... ... ...cc 72.50 44.75 203 70.91 +30.8ClearChan CCO ... ... ...dd 6.05 3.60 105 5.80 +26.1ClrBrEnTR CTR 1.35e 12.0 ...q 13.18 9.50 115 11.21 -3.5sClrLgCap n LRGE ... ... ... 34.17 26.97 1 34.19 +16.3ClrbrgMLP CBA .80m 10.2 ...q 9.58 6.53 133 7.82 -5.6ClearEnFd CEM 1.76f 12.3 ...q 17.36 12.10 139 14.36 -6.0ClrbEOpFd EMO 1.47e 13.0 ...q 13.36 9.56 56 11.28 -4.4ClearwPpr CLW ... ... 16 50.60 21.55 92 29.70 -34.6ClearwEn A CWEN/A 1.12f 5.9 39 20.68 15.30 245 18.99 +.7ClearwEn C CWEN 1.28f 6.7 26 20.75 15.55 836 19.10 +1.1ClevCliffs CLF ... ... 9 13.10 5.60 6901 12.82 +77.8ClipRlty n CLPR .38 ... ...dd 13.41 7.62 21 13.10 +31.1Clorox CLX 3.84 2.6 25 153.38 113.57 634 149.28 +.4CloudPeak CLD ... ... ...dd 5.70 2.14 168 2.38 -46.5Cloudera n CLDR ... ... ...dd 22.43 12.57 2022 17.57 +6.4tCloughGA GLV 1.44 11.9 ...q 14.39 12.09 51 12.12 -9.1CloughGEq GLQ 1.38 9.4 ...q 15.84 12.71 35 14.70 +9.9ClghGlbOp GLO 1.20 11.0 ...q 11.67 10.40 78 10.92 +.4CCFemsa KOF 1.75e 2.9 ... 79.42 54.53 55 60.87 -12.6CocaCola KO 1.56 3.4 87 48.62 41.45 10826 46.01 +.3CocaCEur n CCE 1.04 2.3 ... 46.16 36.17 1101 45.56 +14.3tCoeur CDE ... ... 47 9.87 5.18 4682 5.22 -30.4Cohen n COHN .80 8.0 ...dd 12.00 7.50 10.00 +24.7CohSClosed FOF 1.04 8.0 ...q 13.52 11.60 146 12.95 -2.7CohStGlbI INB 1.12 12.0 ...q 10.44 9.05 64 9.35 -5.4Cohen&Str CNS 1.32 3.2 18 47.83 37.53 44 40.82 -13.7CohStInfra UTF 1.60 7.3 ...q 24.61 20.88 331 22.05 -8.1C&SLtDP&I LDP 1.87 7.9 ...q 27.13 23.59 72 23.71 -9.1C&SIncEgy MIE 1.32 12.9 ...q 11.40 8.86 67 10.27 +.2CohStQIR RQI .96 7.9 ...q 12.93 10.55 176 12.16 -3.9CohStRE RNP 1.48 7.6 ...q 21.98 17.91 75 19.38 -8.9CohStSelPf PSF 2.06 7.7 ...q 29.03 25.16 19 26.64 -5.7CohenStTR RFI .96 7.9 ...q 13.10 11.50 120 12.17 -4.7Colfax CFX ... ... 26 43.29 28.80 1028 36.01 -9.1ColgPalm CL 1.68 2.5 23 77.91 61.28 2495 66.73 -11.6ColonCap CLNY ... ... ... 13.03 5.28 5283 6.00 -47.4ColCap pfB CLNSpB 2.06 8.1 ... 25.95 22.26 2 25.44 +.1ColCap pfE CLNSpE 2.19 8.5 ... 27.45 23.86 21 25.74 -3.1ColCap pfG CLNSpG 1.88 7.9 ... 25.95 22.49 5 23.74 -5.6ColCap pfJ CLNSpJ ... ... ... 24.84 21.48 17 22.80 -7.2ColCap pfI CLNSpI 1.79 7.8 ... 25.75 21.81 26 22.90 -9.1ColCap pfH CLNSpH 1.78 7.8 ... 25.89 21.61 18 22.80 -8.8ColNthSC n CLNC ... ... ...cc 21.20 18.16 19.32 -5.9Col BdSt n GMTB ... ... ... Col Sust n ESGW ... ... ... 32.13 27.20 30.26 +.3Col SusInt n ESGN ... ... ... 32.31 27.17 3 29.02 -5.0Col SusUS n ESGS ... ... ... 32.51 28.62 0 30.51 +3.1ColumTr 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 25.90 -6.4ColQualDv HILO .32e 2.2 ...q 17.10 13.72 14.50 -8.7Col EMCns ECON .10e .4 ...q 29.87 21.32 167 22.38 -20.4Col IndiaC INCO .03e .1 ...q 51.06 41.41 9 41.59 -16.2Col IndiaInf INXX .10e .8 ...q 16.79 11.99 8 12.18 -23.2Col IndSC SCIN .17e 1.1 ...q 25.98 14.12 7 14.97 -36.1ColumbPT CXP .80 3.5 14 25.07 19.55 391 23.14 +.8ColSelTec STK .92a 4.3 ...q 24.58 20.09 54 21.28 -4.4Comcst29 CCZ 1.58e 2.9 ... 64.00 50.35 53.76 -14.5Comerica CMA 2.40f 2.6 15 102.66 73.00 1356 91.01 +4.8Comeric wt CMA/WS ... ... ... 65.50 44.22 65.50 +12.3ComfrtS FIX .34f .6 35 59.05 34.65 240 55.30 +26.7ComndSec MOC ... ... ...dd 3.55 1.20 4 2.80 -8.8CmclMtls CMC .48 2.4 42 26.72 17.58 1051 20.35 -4.5CmtyBkSy CBU 1.52f 2.5 16 67.07 50.69 176 60.63 +12.8CmtyHlt CYH ... ... ...dd 7.89 2.66 2260 3.50 -17.8CmtyHcT n CHCT 1.61f 5.4 81 32.81 22.41 50 30.09 +7.1CBD-Pao CBD .08e .4 ... 25.90 17.91 347 21.67 -8.1CompDivHd CODI 1.44 8.0 ...dd 18.35 14.60 101 17.90 +5.6ComDivH pf CODIpA 1.81 7.9 ... 25.75 20.01 5 22.82 -7.4CompssMn CMP 2.88 4.4 23 76.65 56.50 156 66.05 -8.6Compx CIX .20 1.5 13 16.50 11.95 0 13.30 ComstkM rs LODE ... ... ... .94 .13 833 .14 -63.3ComstkRs rs CRK ... ... ...dd 12.32 4.01 387 8.47 +.1tConAgra CAG .85 2.6 16 39.43 32.90 16559 32.98 -12.5ConchoRes CXO ... ... 23 163.11 123.63 1495 151.44 +.8ConcdMed CCM ... ... ...dd 4.20 2.46 3.14 -5.8CondHos rs CDOR .78e 7.4 22 10.99 9.26 2 10.56 +6.1Conduent n CNDT ... ... ... 23.39 14.95 1549 22.52 +39.4ConocoPhil COP 1.14f 1.5 62 78.61 48.70 4327 77.52 +41.2ConEd ED 2.86 3.8 15 89.70 71.12 1714 75.20 -11.5CnsTom CTO .28f .5 7 67.97 55.65 3 62.00 -2.4ConstellA STZ 2.96f 1.4 17 236.62 197.32 1128 214.94 -6.0ConstellB STZ/B 2.68f 1.2 21 234.00 198.11 0 216.00 -5.1Constellm CSTM ... ... ... 14.10 9.08 395 12.35 +10.8CnE pfB CMSpB 4.50 4.5 ... 105.95 96.93 0 100.79 -3.0ContainStr TCS ... ... 22 12.42 3.53 172 10.93 +130.6Contango MCF ... ... ...dd 7.25 2.22 145 6.34 +34.6ContlBldg CBPX ... ... 22 39.60 25.00 228 37.90 +34.6ContMatls CUO ... ... ...dd 20.15 15.50 6 16.25 -14.5ContlRescs CLR ... ... 57 69.91 36.05 1299 66.98 +26.4Cnvrgys CVG .44 1.8 20 26.72 21.13 769 23.89 +1.7sCooperCo COO .06 ... ...cc 276.31 216.47 209 275.33 +26.4CooperTire CTB .42 1.5 35 40.78 22.58 341 28.80 -18.5CooperStd CPS ... ... 13 146.78 105.00 130 120.16 -1.9CopaHold CPA 3.48 4.3 9 141.34 74.77 358 80.98 -39.6Copel ELP .26e 4.9 ... 9.41 4.70 354 5.31 -30.4CoreLabs CLB 2.20 1.9 64 130.34 87.66 213 115.19 +5.1tCoreMold CMT .05 ... ... 23.85 6.90 65 6.84 -68.5tCorePtLd n CPLG ... ... ... 28.30 19.61 285 19.42 -30.4Corecivic CXW 1.72 7.1 14 27.50 18.61 618 24.16 +7.4CoreLogic CLGX ... ... 21 55.79 42.00 274 49.87 +7.9CorEn pfA CORRpA 1.84 7.3 ... 26.93 24.50 6 25.20 -2.1CorEnInf rs CORR 3.00 8.0 15q 39.46 33.41 25 37.47 -1.9CoreSite COR 4.12 3.8 41 119.59 89.76 278 109.12 -4.2Corindus n CVRS ... ... ...dd 1.65 .66 533 1.37 +35.6CorMedix CRMD ... ... ...dd .83 .17 1407 .74 +46.6CrnstTotR CRF 3.35 24.2 ...q 16.22 13.42 265 13.82 -9.6CrnrstnStr CLM 3.40 24.3 ...q 16.24 13.10 389 13.97 -9.7Corning GLW .72 2.0 ...dd 36.56 26.11 2955 35.39 +10.6CpBT JCP JBN 1.75 20.1 ... 15.35 8.61 5 8.71 -30.7CorpCapT n CCT 1.61 10.5 ... 19.00 14.43 439 15.28 -4.4CorpOffP OFC 1.10 3.8 15 33.81 24.55 654 28.90 -1.0Cort1Aon27 KTN 2.05 6.8 ... 35.11 30.06 3 30.20 -7.7CortsJCP97 KTP 1.91 20.1 ... 16.26 9.16 5 9.52 -33.3CortsJCP JBR 1.75 19.8 ... 14.92 8.61 1 8.85 -29.1CortsPE KTH 2.00 6.3 ... 35.00 30.26 1 31.96 -1.2Cosan Ltd CZZ .26e 3.7 ... 11.89 6.21 795 6.97 -28.1Costamre CMRE .40 5.8 ... 8.39 5.45 295 6.86 +18.9Costam pfB CMREpB 1.91 7.8 ... 27.43 22.95 3 24.42 -2.4Costmr pfC CMREpC 2.13 8.4 ... 26.24 23.61 1 25.21 -.9Costam pfD CMREpD 2.19 8.5 ... 26.89 24.96 3 25.78 -.2Cott Cp COT .24 1.5 ...cc 17.78 14.06 2020 15.88 -4.7Coty COTY .50 4.0 ... 21.68 10.73 2838 12.55 -36.9Cntwd pfB CFCpB 1.75 6.8 ... 26.77 25.46 25.72 -2.6CousPrp CUZ .26 3.0 13 9.88 8.23 4549 8.72 -5.7CovantaH CVA 1.00 6.1 ...dd 18.05 14.15 518 16.35 -3.3CovrAll n COVR ... ... ... Crane CR 1.40 1.4 32 102.65 77.80 250 98.11 +10.0CrwfdA CRD/A .28 3.1 64 9.95 6.78 8 8.97 +5.5CrwfdB CRD/B .20 2.1 67 12.40 7.54 7 9.32 -3.1Credicp BAP 8.57e 3.8 ... 239.54 189.69 175 227.00 +9.4CS EnEur50 FIEU ... ... ...q 153.69 117.18 117.18 -14.6sCS FILgCG FLGE ... ... ...q 298.04 190.77 3 298.41 +30.8CS LgSh n CSLS ... ... ... 27.99 CrSuisInco CIK .26 8.3 ...q 3.46 3.11 177 3.17 -4.2CS 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 13 26.92 -12.0CS MthlyP AMJL .99e ... ... CSVLgNG rs UGAZ ... ... ...q 123.50 49.72 62.90 -13.5CS CrdeOil OIIL ... ... ... 44.64 29.46 43.00 +22.2CS MAsHi MLTI 1.30e ... ... 29.12 27.00 27.99 CS SP mlp MLPO 1.12e 7.9 ... 14.33 13.92 14.09 -1.3CredSuiss CS 1.22e 7.9 ... 19.98 14.63 2441 15.39 -13.8CrSuiHiY DHY .29 10.9 ...q 2.89 2.56 126 2.64 -7.0CrescPtE g CPG .12 1.9 35 9.25 5.06 712 6.23 -18.2CrestEq rs CEQP 2.40 6.7 ...dd 40.55 22.15 170 35.85 +39.0InergyM wi NRGM/WI ... ... ... 22.72 CrossAmer CAPL 2.10m 11.7 47 27.75 15.50 22 17.88 -24.7CrosTim CRT 1.29e 8.6 15 15.97 11.46 16 14.99 +2.1CrwnCstle CCI 4.20 3.9 ...cc 114.97 98.85 2021 108.92 -1.9CrwnCst pfA CCIpA 1.72 .2 ... 1160.00 1023.93 5 1065.50 -5.9CrownHold CCK ... ... 20 62.27 40.09 1043 47.76 -15.1Cryolife CRY .12 .3 ...cc 36.05 16.80 79 35.20 +83.8CrystalRk CRVP ... ... ...dd 1.24 .69 .97 +16.3CubeSmart CUBE 1.20 4.2 26 33.18 24.96 1823 28.34 -2.0Cubic CUB .27 .4 ...dd 77.35 50.45 125 71.70 +21.6CullenFr CFR 2.68 2.6 19 121.66 90.45 393 104.36 +10.3CullnF pfA CFRpA 1.34 5.4 ... 25.62 24.11 9 24.90 -.9Culp Inc CULP .36 1.5 14 34.05 22.80 25 23.90 -28.7Cummins CMI 4.56f 3.1 41 194.18 129.90 921 147.19 -16.7CurEuro 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 80.48 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 29 143.38 102.81 221 137.61 +12.9Cush Jn37 n PPLN ... ... ... 23.09 16.55 18.90 -5.3CushTRet rs SRV 1.08 9.2 ...q 13.05 10.00 16 11.72 -1.8 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 pageMONEY & MARKET$Page 2 www.sunnewspapers.net The Sun/Friday, September 28, 2018

PAGE 51

CushngRen SZC 1.64 8.7 ...q 21.30 15.35 36 18.92 -6.8CushRoy rs SRF .48 5.2 ...q 10.10 8.30 0 9.21 -1.6tCustomBcp CUBI ... ... 8 33.85 23.53 115 23.31 -10.3CustBcp 18 CUBS 1.59 6.3 ... 26.11 25.08 25.18 -2.1CustBc p C CUBIpC .57p ... ... 27.15 25.90 3 26.03 -2.0CustBc pfD CUBIpD ... ... ... 27.45 24.60 0 26.10 -2.1CustBc pfE CUBIpE ... ... ... 27.15 23.75 1 26.30 -.9CustoBc pf F CUBIpF ... ... ... 26.87 25.02 2 25.64 -2.2CynergT n CTEK ... ... ... 5.45 2.70 4 3.85 -4.9CypressEn CELP .84 12.0 12 8.50 5.50 11 6.99 +16.5D -DCP Mid DCP 3.12 8.0 87 46.67 32.08 233 39.10 +7.6DCP Md pfB DCPpB 1.97 7.8 ... 26.34 25.05 8 25.33 -3.9DDR Corp rs DDR .80 6.1 8 32.00 12.50 858 13.13 DDR pfJ DDRpJ 1.63 6.7 ... 25.55 21.38 2 24.27 -3.4DDR pfK DDRpK 1.56 6.7 ... 25.98 21.04 2 23.35 -9.0DDR Cp pfA DDRpA ... ... ... 26.89 22.40 5 24.98 -5.1DGSE DGSE ... ... ...dd 1.37 .57 9 .64 -31.3DHI Grp DHX ... ... 6 3.25 1.25 122 2.10 +10.5DHT Hldgs DHT .20e 4.2 ...dd 4.99 3.27 1248 4.72 +31.5DNP Selct DNP .78 7.2 ...q 11.57 9.71 625 10.84 +.4DR Horton DHI .50 1.2 16 53.32 36.56 2714 41.83 -18.1Drdgold DRD .03e 1.2 ... 4.00 1.76 36 2.41 -26.1sDSW Inc DSW 1.00 2.9 32 34.06 17.75 1670 34.10 +59.3DTE DTE 3.53 3.3 19 116.74 94.25 721 107.41 -1.9DTEEn 62 DTQ 1.31 5.4 ... 25.49 23.59 4 24.36 -2.9DTE En76 n DTJ 1.34 5.6 ... 25.98 23.76 16 24.01 -5.7DTE En27 n DTW 1.31 5.5 ... 25.75 23.34 11 23.72 -7.7DTE F76 n DTY 1.50 5.8 ... 27.90 25.37 17 25.72 -3.9DTE En un DTV ... ... ... 57.14 48.68 16 51.90 -3.8DTF TxF DTF .84 6.6 ...q 14.50 12.62 12 12.74 -9.4DXC Tch n DXC .76f .8 ...cc 96.75 72.48 807 93.73 +14.2DanaInc DAN .24 1.3 15 35.27 18.08 604 18.82 -41.2Danaher DHR .64 .6 27 109.32 83.81 2059 108.18 +16.5Danaos DAC ... ... 2 2.50 1.05 156 1.25 -13.8tDaqoNEn DQ ... ... 3 72.50 25.75 1081 25.57 -57.0Darden DRI 3.00 2.7 22 124.00 77.55 913 111.28 +15.9DarlingIng DAR ... ... 35 20.96 15.80 793 18.95 +4.5DaVita Inc DVA ... ... 18 80.71 52.51 1255 71.24 -1.4Daxor DXR .15 2.7 ... 21.66 3.40 3 5.47 +19.6tDeanFoods DF .36 5.1 51 12.09 7.24 2172 7.09 -38.7DeckrsOut DECK ... ... ...cc 124.68 63.32 421 116.37 +45.0Deere DE 2.76 1.8 26 175.26 122.39 1494 151.22 -3.4DE EnhGlb DEX .90 8.0 ...q 12.70 10.99 39 11.23 -7.4DelaCO VCF .72 5.0 ...q 16.29 14.00 2 14.50 -6.6DelaDvInc DDF .62 4.6 ...q 14.39 10.19 37 13.61 +26.8DelaNatl VFL .72 5.9 ...q 13.94 12.09 4 12.14 -8.4DelaMN2 VMM .63 5.3 ...q 14.35 11.80 50 11.84 -12.1DelekLogis DKL 3.08f 9.1 15 35.50 26.50 25 33.90 +6.9Delek DK 1.00 2.4 18 61.57 25.02 2418 42.36 +21.2DellTch n DVMT ... ... ...dd 99.02 64.96 1249 97.25 +19.6tDelphiTc n DLPH .68 2.1 12 60.39 32.59 550 31.98 -39.1DeltaAir DAL 1.40f 2.4 13 60.50 47.12 3897 58.00 +3.6DeltaAprl DLA ... ... ...cc 22.10 16.30 7 18.05 -10.6Dltsh SPX n DMRL ... ... ... 59.02 50.48 1 57.99 +6.8Dlt SP400 n DMRM ... ... ... 57.13 50.42 1 56.01 +3.6Dlt SP600 n DMRS ... ... ... 62.05 51.87 1 59.37 +9.4DltshInt n DMRI ... ... ... 56.65 49.32 1 52.01 -1.8Deluxe DLX 1.20 2.1 11 78.87 55.54 226 56.70 -26.2DenburyR DNR ... ... ...dd 6.39 1.04 6388 6.17 +179.2sDenisnM g DNN ... ... ...dd .64 .38 2169 .66 +20.2Despg.cm n DESP ... ... ... 36.56 14.80 694 16.69 -39.3DeutGlHI n LBF ... ... ... 8.82 DeutschBk DB .83e ... ... 20.23 10.36 3012 11.81 -37.9DBDogs22 DOD ... ... ... 30.43 20.20 4 24.14 -5.4sDBWMTR WMW ... ... ... 33.53 27.98 2 33.50 +11.6DB Cap pf DTK 1.90 7.6 ... 26.18 25.42 25.00 -2.7DeutBCT2 pf DXB 1.64 6.5 ... 26.51 24.12 147 25.41 -.2DeutBCT5 pf DKT 2.01 7.9 ... 27.14 25.05 222 25.52 -2.3DBCmdyS DDP ... ... ...q 57.02 37.66 45.03 +1.2DBCmdDL DYY ... ... ...q 4.09 2.08 2.85 -25.0DBCmdDS DEE ... ... ...q 55.00 55.00 55.00 -28.6DB AgriLg AGF ... ... ...q 13.46 7.53 9.14 -9.1DB AgriSh ADZ ... ... ...q 39.50 21.13 37.00 +6.3tDB AgriDL DAG ... ... ...q 3.16 2.08 22 2.14 -25.1DB AgDS AGA ... ... ...q 32.50 24.46 24.46 -9.1DBGoldSh DGZ ... ... ...q 15.62 13.01 2 15.35 +12.8DBGoldDL DGP ... ... ...q 27.39 19.71 12 20.01 -19.9DBGoldDS DZZ ... ... ...q 6.76 4.88 22 6.70 +25.0DBGlbHY23 FIEG ... ... ...q 184.00 106.78 170.00 -.6Deut HiOp DHG .72 4.8 ...q 15.20 14.77 14.97 -.3Deut Multi KMM .51 5.7 ...q 9.02 8.61 59 8.99 +1.6Deut Muni KTF .84 7.7 ...q 12.92 10.93 10.87 -8.7Deut StInc KST .66a 5.2 ...q 12.66 12.11 1 12.60 +1.3Deut StMu KSM .84 7.8 ...q 12.32 10.67 10.73 -8.9DBXEmMkt DBEM .36e 1.6 ...q 26.32 22.35 22 23.18 -3.8DBXEafeEq DBEF .95e 2.9 ...q 33.05 29.64 783 32.49 +2.2DBXBrazEq DBBR .13e 1.1 ...q 14.00 11.30 12.06 +.3DBXGerEq DBGR .35e 1.3 ...q 29.78 25.97 1 27.17 -4.5Deu HYBd n HYLB ... ... ... 51.36 48.68 111 49.79 -1.3Dbx Tr etf DESC ... ... ... 36.00 32.40 35.01 +3.0DeutBarI n IFIX ... ... ... 50.76 49.59 50.08 +.1DeuBrcIn n IGVT ... ... ... 49.30 48.32 48.70 -.3DbXR1KECo DEUS ... ... ...q 34.16 29.77 19 33.54 +4.6DeutEmCo DEMG ... ... ... 30.95 24.57 10 25.34 -12.1DBXJapnEq DBJP .91e 2.0 ...q 46.61 39.96 364 44.55 +1.0DbXDvxEU DEEF ... ... ...q 31.76 27.82 10 28.87 -3.8Deut 300Ch ASHX .74p ... ...q 24.14 16.80 18.11 -18.0DbxItalyHE DBIT .22p ... ...q 26.39 22.26 23.03 -1.2DeutSthE n DBSE ... ... ... Deut Austrl n DBAU ... ... ... DbxEafeSC DBES .26p ... ...q 31.05 28.83 30.25 +1.9DbxAllWHiD HDAW .27e ... ...q 27.42 24.49 13 25.33 -5.3DbxEafeHiD HDEF .43e 1.1 ...q 25.41 22.75 81 23.70 -4.1DbxNikk400 JPN ... ... ...q 31.67 27.11 2 29.59 +.9Deut S&P n DBIF ... ... ... Deut InRE n DBRE ... ... ... DBX MSCI DBEZ 1.28e 4.0 ... 31.82 30.03 31.82 +4.8DeuMunInf RVNU .71 2.7 ...q 27.23 25.99 3 26.07 -4.0DBX EMBd EMIH .99e 4.0 ...q 25.69 23.72 11 24.64 -1.8DBX IGBd IGIH .77 3.2 ...q 24.99 20.99 2 23.91 -2.1DBXHYCpB HYIH 1.20 5.1 ...q 23.64 22.42 3 23.51 +2.1DBXChiSC ASHS ... ... ...q 37.47 24.39 6 25.34 -27.3DBXHrvChi CN .30e .9 ...q 42.41 30.30 3 32.69 -12.4DBXMexHd DBMX 4.12e 15.7 ...q 21.04 17.69 17.75 -10.1DBXSKorH DBKO .03p ... ...q 32.94 27.57 0 28.82 -8.2DBXAWxUS DBAW 1.33e 3.1 ...q 29.07 25.97 3 27.98 +.7DBXAsiaPH DBAP .74e 2.6 ...q 31.53 27.23 0 28.27 -.5DBXEurHgd DBEU .65e 2.3 ...q 29.80 26.57 818 28.80 +1.3DBXUKHdg DBUK .89e 4.1 ...q 22.49 19.98 1 21.86 +.4DBXHvChiA ASHR ... ... ...q 34.89 23.33 1585 25.16 -18.9DevonE DVN .32 .8 25 46.54 29.83 5679 39.38 -4.9ElevWat n WTRX ... ... ... 33.44 28.83 30.85 -2.5Diageo DEO 3.20e 2.3 ... 151.30 129.99 234 141.83 -2.9DiamOffsh DO .50 2.5 32 21.92 13.64 1199 19.77 +6.3DiamRk DRH .50 4.3 16 12.99 9.87 1829 11.62 +2.9DianaShip DSX ... ... ...dd 5.16 3.07 111 3.95 -2.9DianaS pfB DSXpB 2.22 8.9 ... 25.80 21.30 1 24.97 +.7DianaSh20 DSXN 2.13 8.4 ... 26.18 22.76 9 25.39 -1.1DicksSptg DKS .90 2.5 11 39.74 23.88 2597 35.73 +24.3Diebold DBD .40 8.5 5 23.50 3.55 2227 4.70 -71.3DigitalPwr DPW ... ... ...dd 5.95 .50 2.31 -28.0DigitalRlt DLR 4.04 3.6 53 125.10 96.56 2002 111.60 -2.0DigitlR pfG DLRpG 1.47 6.0 ... 25.78 24.27 14 24.68 -3.2DigtlR pfH DLRpH 1.84 7.2 ... 27.26 25.43 19 25.53 -4.3DigitRlt pfC DLRpC 1.09 4.2 ... 28.18 26.44 26.05 -5.6DigitRlt pfJ DLRpJ ... ... ... 25.30 22.13 19 23.86 -4.9DigitalR pfI DLRpI 1.59 6.2 ... 27.75 25.45 15 25.56 -7.1Dillards DDS .40 .5 9 98.75 49.91 329 77.23 +28.6Dillard38 DDT 1.88 7.1 ... 29.08 25.13 7 26.33 +1.8DineEquity DIN 2.52m 3.0 6 95.00 41.00 213 82.74 +63.1DiploPhm DPLO ... ... 80 28.74 14.50 497 19.31 -3.8Dir SilMBl n SHNY ... ... ... 10.99 4.26 5.00 -47.5DirBrCm n COM ... ... ... 26.10 23.31 2 25.18 +2.6DirChInt n CWEB ... ... ... 69.08 27.32 86 32.64 -36.1Dir CnSt n SPLZ ... ... ... Dirx Euro n EUXL ... ... ... 33.40 18.65 1 21.89 -16.6DirxAero n DFEN ... ... ... 64.12 36.97 45 61.45 +38.1DrxTrnBl n TPOR ... ... ... 43.11 26.62 3 38.85 +12.6DxEmMkt n EMBU ... ... ... 26.61 19.37 20.59 -20.3Dir UtBr n UTLZ ... ... ... DirxUtil n UTSL ... ... ... 34.73 19.59 14 25.45 -7.6DirxInds n DUSL ... ... ... 44.53 27.73 4 38.36 +4.4DirxMex n MEXX ... ... ... 30.16 13.05 3 19.90 -3.4DrxRBkBr rs WDRW ... ... ...q 41.50 19.69 1 25.69 -16.1DxRsaBr rs RUSS ... ... ...q 25.95 14.43 242 16.83 -26.8DxSOXBr rs SOXS ... ... ...q 24.10 8.83 1728 9.92 -39.9DxGBull rs NUGT ... ... ...q 37.96 10.56 7555 12.62 -60.2DrGMBll rs JNUG .09e 1.3 ...q 20.50 6.40 16021 7.09 -60.1DirSPX Br SPDN ... ... ... 32.98 27.57 8 27.68 -9.6DxGlMBr rs JDST ... ... ...q 95.14 42.31 714 82.72 +61.2DirSPBear s SPXS ... ... ...q 37.70 20.84 2189 21.38 -28.6Dir7-10TBr TYNS ... ... ...q 29.52 28.08 29.05 +2.8DrxDlySpxB LLSP .10p ... ...q 40.65 32.94 3 39.84 +10.7DxChiABear CHAD ... ... ...q 39.27 27.67 8 36.10 +15.9DrxNGBear rs GASX ... ... ...q 36.69 14.90 22 18.60 -20.7DxSPOGBr rs DRIP ... ... ...q 20.98 4.97 2300 5.49 -53.7DrxRBkBull DPST ... ... ...q 95.94 55.98 49 68.66 -5.6DirDGlBr rs DUST ... ... ...q 48.79 19.04 1996 40.32 +70.1DxSPXBll s SPUU ... ... ...q 59.33 43.33 7 57.20 +15.4DxEuFnBl EUFL ... ... ... 65.95 32.62 0 36.29 -23.6DirGlMin n MELT ... ... ... 25.93 24.47 24.48 DirSCBll s SMLL .27e .5 ...q 63.65 45.20 58.98 +15.2Drx EurF n EUFS ... ... ... DxHiYldBr HYDD ... ... ... 20.15 10.08 18.24 -3.0DrNsd100 rs QQQE ... ... ...q 47.98 40.61 26 47.43 +9.8DrxDlySCB LLSC .10p ... ...q 43.77 33.25 2 41.23 +16.0Dir 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 29.52 249 41.91 -17.0DiEurBll3x EURL .14e .4 ...q 47.12 29.13 65 33.09 -13.1DrxEMBll rs EDC ... ... ...q 168.70 72.35 81 86.54 -31.2Dir MLPHi ZMLP 1.60m 10.5 ...q 17.94 13.61 61 15.28 -4.5DxLatBll s LBJ ... ... ...q 49.13 16.70 35 22.09 -31.6DirTotBBr SAGG ... ... ...q 32.31 31.03 32.08 +3.1DxBrzBull s BRZU ... ... ...q 65.25 14.27 3120 19.69 -51.1DxBiotBll rs LABU ... ... ...q 116.54 62.70 568 93.62 +20.3DxIndiBll rs INDL ... ... ...q 120.64 66.51 50 68.18 -33.2DxNGBll rs GASL ... ... ...q 31.99 14.60 65 20.65 -18.7DrDevMBr DPK ... ... ...q 14.22 10.08 7 12.14 -1.5DxSPOGBl s GUSH ... ... ...q 47.55 16.79 469 39.33 +29.6DxREBear DRV ... ... ...q 15.62 8.50 53 9.74 -7.0Dir HltBr n SICK ... ... ... Dir20yrTBr TYBS ... ... ...q 21.58 19.81 21.29 +6.9DrxFtseEm LLEM .47p ... ...q 23.59 DrxJpBull JPNL ... ... ...q 96.48 60.98 5 73.93 -4.2DxEnBear rs ERY ... ... ...q 60.45 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 18 40.44 -35.1DxSCBear rs TZA ... ... ...q 15.09 7.80 9420 8.50 -30.7DxFnBr rs FAZ ... ... ...q 15.40 8.80 981 9.59 -18.0Dx HmSu n CLAW ... ... ... tDrxHmbBull NAIL ... ... ...q 110.62 44.70 33 43.69 -52.7Dx30TBear TMV ... ... ...q 22.45 17.07 338 20.74 +17.6DxFnBull s FAS ... ... ...q 82.80 52.93 859 71.26 +4.2DxBiotBea rs LABD ... ... ...q 60.30 27.10 37.40 DrxTcBr rs TECS ... ... ...q 48.35 23.64 31.35 DrxACInsi KNOW .48e 1.2 ...q 43.81 38.62 13 41.14 -.9DxMCBr rs MIDZ ... ... ...q 17.06 9.97 178 10.61 -21.2DxChiBr rs YANG ... ... ...q 79.90 36.30 51.00 Drx300Chin CHAU ... ... ...q 37.53 16.30 113 18.88 -36.4sDxHcrBll s CURE ... ... ...q 66.56 38.85 112 65.96 +41.5DxTcBull s TECL ... ... ...q 171.58 82.94 118 165.29 +47.4DxRetlBll s RETL ... ... ...q 53.31 22.80 9 48.23 +33.8DxSOXBll s SOXL .12e .1 ...q 209.00 101.45 254 151.86 +10.1Dir30TrBul s TMF ... ... ...q 23.01 16.93 530 17.50 -20.9Dir10TrBear TYO ... ... ...q 16.00 13.61 10 15.39 +9.5Dx10yTBull TYD ... ... ...q 45.76 38.20 1 39.13 -10.8DxMCBull s MIDU ... ... ...q 55.74 36.75 14 52.45 +13.0DrxREBull s DRN ... ... ...q 24.73 14.68 32 20.81 -8.9DirxChiBull YINN .38e 1.6 ...q 53.89 19.40 1463 24.18 -28.9DirxDMBull DZK ... ... ...q 100.54 64.86 1 74.45 -9.7DrxSCBull s TNA .41e .5 ...q 97.12 56.37 1826 88.67 +26.2DrxSPBull s SPXL ... ... ...q 55.95 36.82 1590 54.34 +22.6DirxEnBull ERX ... ... ...q 44.29 24.01 1320 37.63 +7.7Discover DFS 1.60f 2.1 14 81.93 61.21 1361 77.10 +.2Disney DIS 1.68 1.4 16 117.90 96.80 5193 116.04 +7.9Div&Inco DNI 1.63 13.6 ...q 14.25 11.92 28 11.96 -10.9DrReddy RDY .29e .8 ... 39.96 28.13 183 34.93 -7.0DocuSec rs DSS ... ... ...dd 3.16 .56 9 1.09 -39.6DolbyLab DLB .64 .9 73 74.29 56.50 209 69.78 +12.5DollarGen DG 1.16 1.1 17 112.59 77.13 1654 109.17 +17.4DomMidst DM 1.34f 7.6 13 34.85 12.55 998 17.65 -42.0DomEngy D 3.34 4.8 14 85.30 61.53 4450 69.14 -14.7DomRes un DCUD ... ... ... 53.58 42.50 14 46.86 -9.3DomRs76 n DRUA ... ... ... 25.85 23.04 43 23.72 -7.2Dominos DPZ 2.20f .7 46 305.34 166.74 515 293.45 +55.3Domtar g UFS 1.74 3.3 19 54.50 40.72 346 52.97 +7.0Donaldson DCI .76f 1.3 30 59.43 43.35 414 58.30 +19.1DonlleyRR rs RRD .12m 2.2 6 10.68 4.48 875 5.42 -41.7DonnlyFn n DFIN ... ... ... 22.50 15.22 205 18.13 -7.0DorianLPG LPG ... ... ...dd 8.80 6.78 110 7.96 -3.2DoubIncSol DSL 1.80a 9.0 ...q 21.56 19.56 215 20.11 -.4DblLOppCr DBL 2.00a 9.7 ...q 24.19 20.23 50 20.52 -7.5DougDyn PLOW 1.06 2.4 26 49.50 36.20 76 44.00 +16.4DEmmett DEI 1.00 2.7 24 41.59 34.72 595 37.21 -9.4Dover DOV 1.88 2.1 18 109.06 71.71 2058 88.98 -11.9DoverDG DDE ... ... ...dd 3.49 .92 9 2.80 +174.5DoverMot DVD .08f 3.6 10 2.30 1.80 10 2.20 +12.8DowDuPnt DWDP 1.52 2.3 21 77.08 61.27 14231 65.33 -8.3Dry Gl24 n DCF .22f 2.4 ... 10.05 8.94 28 9.02 -4.0DryHYSt DHF .35 10.8 ...q 3.57 3.08 202 3.23 -3.3DrMuBdInf DMB .75 6.1 ...q 13.46 12.10 53 12.33 -5.2DryfMu DMF .54 6.9 ...q 9.27 7.78 28 7.80 -12.3DryStrt LEO .52 6.9 ...q 8.92 7.33 208 7.46 -13.7DrySM DSM .50 6.8 ...q 8.61 7.27 123 7.29 -14.7Dril-Quip DRQ ... ... ...dd 58.95 37.35 257 51.90 +8.8DriveShack DS .48 8.2 15 8.06 3.14 59 5.86 +6.0DriveS pfB DSpB 2.44 9.4 ... 26.49 25.27 2 26.02 +1.2DriveS pfC DSpC 2.01 7.9 ... 26.18 23.62 0 25.38 +1.0DriveS pfD DSpD 2.09 8.3 ... 25.84 24.46 25.31 -.6DuPnt 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 6 102.00 -5.8Ducomun DCO ... ... 26 41.40 25.06 16 40.42 +42.1Df&PGblUt DPG 1.40 9.8 ...q 16.38 13.50 93 14.26 -8.1DufPUC DUC .60 7.1 ...q 9.25 8.38 28 8.42 -4.9DukeEngy DUK 3.71f 4.7 17 91.78 71.96 3229 78.94 -6.1DukeEn 73 DUKH 1.28 5.3 ... 26.31 23.71 22 24.14 -4.8DukeRlty DRE .80 2.9 22 29.58 24.30 1489 27.71 +1.8DunBrad DNB 2.09 1.5 21 145.00 105.42 219 142.50 +20.3Dycom DY ... ... 23 123.99 67.15 444 83.87 -24.7Dynagas DLNG 1.00 11.7 ... 14.27 7.51 78 8.53 -21.5Dynags pfA DLNGpA 2.25 8.7 ... 26.97 25.09 3 25.84 -.7Dynegy 7 DYNC 1.75 2.3 ... 85.58 63.60 75.38 -4.8DynexCap DX .72 11.4 14 7.41 6.02 233 6.34 -9.6Dynex pfA DXpA 2.13 8.2 ... 26.00 25.04 9 25.99 +1.9Dynex pfB DXpB 1.91 7.7 ... 25.16 23.25 4 24.71 -.2E -ETracBDC BDCS 1.84e 8.9 ...q 22.24 18.72 8 20.73 -.1ETrMLPSht MLPS ... ... ...q 15.50 11.06 12.22 -1.2ETrAlerNG MLPG 1.86e 7.7 ...q 26.25 19.00 24.21 +.5E-TrAlerInf MLPI 1.88e 7.9 ...q 26.53 20.31 180 23.91 -1.2ETBbgCmd DJCI ... ... ...q 17.00 13.42 1 15.59 -2.8ETrAlerian AMU 1.45e 8.5 ...q 19.18 14.59 74 17.14 -1.0E-TrFood FUD ... ... ...q 18.97 15.89 0 16.00 -11.1E-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 21.8 ...q 18.58 13.13 26 16.11 -2.1E-TrcCmci UCI ... ... ...q 16.37 13.69 5 15.21 -1.2E-TrcSilv USV ... ... ...q 22.48 17.60 18.05 -17.0E-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 14.2 5 2.50 1.45 93 1.85 -14.0EG Comp AGEM ... ... ...q 22.55 EGBasMat LGEM ... ... ...q 10.05 EG CnsGds GGEM ... ... ...q 23.42 EG CnsSvc VGEM ... ... ...q 22.28 EG Fincl FGEM ... ... ...q 20.32 EG HltCre HGEM ... ... ...q 23.77 EG Tech QGEM ... ... ...q 21.71 EG MetMn EMT ... ... ...q 9.98 EG Energy OGEM ... ... ...q 22.23 EG Utils UGEM ... ... ...q 15.87 EG Telecm TGEM ... ... ...q 19.72 ELF Inc n ELF ... ... ...cc 23.85 9.30 362 12.76 -42.8EMCOR EME .32 .4 22 85.08 68.13 294 74.31 -9.1EMX Roy g EMX ... ... ... 1.47 .67 53 1.24 +49.2ENI E 1.29e 3.4 ...dd 40.15 31.58 131 38.35 +15.5EOG Rescs EOG .88f .7 ...dd 131.60 94.74 2920 127.00 +17.7EP Energy EPE ... ... ...dd 3.54 1.27 555 2.29 -3.0EPAM Sys EPAM ... ... 70 144.19 82.75 235 137.42 +27.9EPR Prop EPR 3.84 5.7 18 71.43 51.87 346 67.12 +2.5EPR pfC EPRpC 1.44 5.2 ... 28.71 23.38 27.44 +1.9EPR pfE EPRpE 2.25 6.3 ... 37.19 33.48 0 35.79 -2.9EPR Pr pfG EPRpG 1.44 6.2 ... 25.23 21.60 6 23.09 -7.8EQT Corp EQT .12 .3 ...dd 66.03 43.70 2950 44.71 -21.5tEQT GP n EQGP 1.03e 5.0 10 30.74 20.30 81 20.48 -23.9EQT Mid EQM 4.36f 8.3 10 77.97 48.91 316 52.28 -28.5ETF SITRis RISE ... ... ...q 25.29 22.89 1 25.22 +6.1ETF JrSil SILJ ... ... ...q 12.51 8.23 47 8.50 -25.1ETF Cyber HACK ... ... ...q 40.72 29.50 221 39.96 +26.3ETF BigD BIGD ... ... ...q 27.78 ETF MobP IPAY ... ... ...q 43.49 32.01 58 43.00 +23.2ETF M AlH MJ ... ... ... 45.40 25.10 978 38.72 +32.4ETF M Vid GAMR ... ... ... 55.00 43.00 52 47.41 -1.1ETF Drone IFLY ... ... ... 39.57 33.54 3 39.16 +4.8ETF AIPw n AIEQ ... ... ... 29.90 24.03 51 29.49 +13.9ETF MgT ef WSKY ... ... ... 35.50 31.34 32.31 -5.5Pure Fintch FINQ ... ... ... 28.95 BlStIsrTc n ITEQ ... ... ... 36.84 30.11 5 36.10 +14.1ETF Clim ETHO ... ... ...q 38.43 31.48 10 37.56 +10.5ETFAlpAlt ALFA ... ... ...q 51.32 40.81 1 51.28 +19.8ChngFnDvr CHGX ... ... ... 20.84 18.02 0 20.64 +10.2ETF EmM n EEMD ... ... ... 28.41 22.00 1 22.99 -12.1ETF spx H n SPDV ... ... ... 28.19 25.00 1 27.50 +5.2ETF AptF n FTVA ... ... ... 30.36 24.74 57 28.96 +6.7ETF GOP n MAGA ... ... ... 29.82 25.85 1 28.40 +1.8NtDUSEq ef MXDU ... ... ... 29.80 25.93 15 29.67 +4.5NtRkBsInt ef RBIN ... ... ... 27.90 25.38 25.71 -6.3RsBsUSE ef RBUS ... ... ... 29.53 24.83 16 27.79 +2.2ETF RvCp n RVRS ... ... ... 17.15 14.84 3 16.88 +6.1ETF BrVl n BVAL ... ... ... 16.70 14.46 16.42 +3.4ETFDeepV DVP .66e 1.9 ...q 37.26 27.86 2 35.30 +7.6GlGoGld n GOAU ... ... ... 13.47 9.95 3 10.47 -19.5ETF OCIO n OCIO ... ... ... 27.81 25.59 0 27.12 +1.3ETF Seren ICAN ... ... ... 30.00 25.55 1 29.62 +9.2PremisCap TCTL ... ... ... 31.57 28.69 0 30.98 +3.4AmCusSat ACSI ... ... ... 30.55 AptBehMo BEMO ... ... ... 37.05 28.15 71 36.92 +21.8EtfAlphacln ALFI ... ... ...q 26.95 23.56 25.14 +.7EtfUSGblJ JETS ... ... ...q 34.75 28.45 40 32.66 +.3ETF Master HIPS 1.29 7.7 ...q 18.29 17.22 16.80 -5.3EtfDiaHVal DHVW .99e 2.9 ...q 34.89 30.05 3 34.55 +3.4EtfInfcMLP AMZA 2.08 28.1 ...q 9.44 6.55 494 7.40 -14.1ETF BioPr n BBP ... ... ... 46.80 37.33 1 45.32 +11.7ETF ClinT n BBC ... ... ... 36.25 25.88 5 34.63 +21.8InfrCpPfd PFFR ... ... ... 26.27 23.61 7 24.33 -2.8EtfNwfMSec NFLT 1.13e 4.7 ...q 25.95 23.72 9 24.11 -4.4EtfReavUt UTES ... ... ...q 34.83 30.92 30.97 -4.9Etf VirtEM EMEM ... ... ... 28.57 21.67 17 23.48 -10.4Virt GlFc ef VGFO ... ... ... 27.82 25.00 27.82 +5.8ETF Virt n CUMB ... ... ... 25.95 24.38 1 24.39 -4.3ETF PrMtl GLTR ... ... ...q 68.06 56.32 32 58.14 -10.6ETFS Com BCI ... ... ... 25.95 18.58 24 23.76 -2.9ETFS Comd BCD ... ... ... 28.39 24.53 0 25.95 +.8ETFS EnCm BEF ... ... ... 29.64 24.07 29.64 +16.8ETFSGold SGOL ... ... ...q 132.10 113.30 24 114.34 -9.3ETF Pall PALL ... ... ...q 107.47 79.61 7 102.67 +1.1ETF Plat PPLT ... ... ...q 97.94 71.92 49 76.96 -13.0EagleCGr GRF .50e 2.2 ...q 8.59 7.16 5 8.03 +1.1EagleGrInc EGIF 1.31 8.6 ...q 17.05 14.83 18 15.28 -7.9tEagleMat EXP .40 .5 20 122.49 85.15 503 84.82 -25.1EaglePtCr ECC .80 4.5 ... 21.60 17.28 46 17.90 -4.8EagleP pfA ECCA 1.94 7.6 ... 26.17 24.96 7 25.40 -1.7EaglePt 20 ECCZ 1.75 7.0 ... 25.78 25.00 25.17 +.1EaglPt pfB ECCB 1.94 7.3 ... 26.69 25.50 2 26.55 +1.0EagleP27 n ECCY ... ... ... 26.75 24.80 10 25.55 +.6Earthstone ESTE ... ... 70 12.16 7.45 120 9.13 -14.1EastGvP n DEA 1.04 5.4 49 22.32 18.73 344 19.10 -10.5EstANG wd NGT/WD ... ... ... Eastgrp EGP 2.88f 3.1 40 99.39 77.74 211 93.14 +5.4EastChem EMN 2.24 2.3 13 112.45 86.24 725 96.75 +4.4EastCh 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 96 2.80 -9.7Eaton ETN 2.64 3.0 20 89.85 71.62 1691 86.76 +9.8EatVn 22 n EFL ... ... ... 10.00 9.08 40 9.21 -.3EatV HiIn21 EHT .60 6.2 ... 10.28 9.34 45 9.70 -3.0EV CAMu EVM .68 6.9 ...q 12.45 9.90 44 9.96 -13.4EVCAMu2 EIA .62 6.1 ...q 12.99 10.15 27 10.23 -11.0EVCAMu CEV .71 6.3 ...q 12.58 11.04 14 11.23 -7.6EatnVan EV 1.24f 2.4 18 60.95 48.09 483 52.56 -6.8EV EnEq EOI 1.04 6.5 ...q 16.46 13.20 46 16.04 +10.5EV EEq2 EOS 1.05 5.9 ...q 17.95 14.42 102 17.66 +16.0EV FltRt EFT .91 6.3 ...q 15.29 14.03 114 14.56 +1.6EVFltRtIP EFF 1.13 7.1 ...q 17.13 15.83 18 15.87 -2.7EV LtdDur EVV 1.22 9.6 ...q 14.10 12.47 142 12.71 -6.9tEV MAMu MAB .65 5.3 ...q 14.03 12.26 7 12.33 -6.7EVMAMu MMV .69 5.5 ...q 13.60 12.26 3 12.47 -4.9EV MIMu MIW .71 5.6 ...q 14.39 12.52 1 12.61 -6.4EVMIMu EMI .71 5.7 ...q 13.45 12.04 1 12.48 -2.7EVMuniBd EIM .77 6.7 ...q 12.87 11.28 153 11.47 -8.3EVMuni2 EIV .70 6.1 ...q 12.70 11.36 3 11.47 -6.8EVMunTT ETX .85 4.3 ...q 21.20 18.81 3 19.85 -4.2EV MuIT EVN .85 7.4 ...q 13.02 11.34 47 11.55 -6.9EV NMuOp EOT 1.03 4.8 ...q 23.54 19.90 21 21.50 -4.6EV NJMu EMJ .75 6.4 ...q 13.28 11.51 6 11.75 -5.5EVNJMu EVJ .73 6.4 ...q 12.95 10.99 11 11.42 -2.7tEVNYMu2 NYH .69 6.6 ...q 12.10 10.38 14 10.43 -9.8EV NYMu ENX .72 6.5 ...q 13.08 10.85 50 11.02 -10.6EVNYMu EVY .74 6.3 ...q 13.40 11.64 33 11.67 -8.2EV OHMu EIO .70 6.2 ...q 13.97 11.15 9 11.25 -11.4EVOHMu EVO .73 5.9 ...q 13.84 12.10 4 12.34 -5.3EV PAMu EIP .77 6.7 ...q 14.70 11.55 3 11.61 -6.7EVPAMu EVP .73 6.4 ...q 12.58 11.20 1 11.30 -7.3EVRiskMgd ETJ 1.12 11.3 ...q 10.02 8.74 191 9.92 +3.0EV SrFlt EFR .95 6.8 ...q 14.97 14.01 121 14.07 -2.6 EV SrInc EVF .42 6.5 ...q 6.87 6.30 169 6.42 -1.5EVShDur EVG 1.08 8.4 ...q 14.39 12.80 50 12.92 -10.0tEVTxABdO EXD 1.16 13.3 ...q 11.98 8.74 56 8.75 -14.6EV TxAd EVT 1.74 7.1 ...q 24.63 21.39 65 24.55 +5.5EV TxAG ETG 1.23 6.9 ...q 18.45 16.06 115 17.95 +3.6EV TxAOp ETO 2.16 8.5 ...q 26.83 23.01 36 25.28 -.5EV TxDiver ETY 1.01 7.9 ...q 13.05 10.17 217 12.80 +5.0EVTxMGlo EXG .98 10.3 ...q 9.84 8.02 584 9.47 +1.0EVTxBWIn ETB 1.30 7.8 ...q 17.27 15.28 45 16.62 -.7EVTxGBW ETW 1.17 9.7 ...q 12.74 11.15 194 12.05 +1.1EVTxBWOp ETV 1.33 8.3 ...q 16.39 14.19 189 16.05 +4.4EclipseRs ECR ... ... 17 2.79 1.15 861 1.16 -51.7Ecolab ECL 1.64 1.0 33 159.92 125.74 514 156.83 +16.9sEcopetrol EC .16e .6 ... 26.73 9.35 649 26.61 +81.9Edenor EDN ... ... ... 63.29 19.05 80 25.25 -49.2Edgewell EPC ... ... 15 74.23 39.50 338 46.37 -21.9EdisonInt EIX 2.42 3.6 15 83.38 57.63 1154 66.66 +5.4sEdwLfSci s EW ... ... 57 171.14 100.20 1660 172.16 +52.7eHiCarSvc EHIC ... ... ... 14.65 9.41 36 11.30 -2.38x8 Inc EGHT ... ... ...dd 23.50 12.10 611 21.45 +52.1ElPasoEl EE 1.44 2.5 24 64.35 48.05 192 57.05 +3.1ElPasE pf EPpC 2.38 5.0 ... 49.50 43.06 1 47.31 -3.0sElancoAn n ELAN ... ... ... 36.01 32.05 2949 36.19 +.5EldorGld g EGO .02e ... 9 2.36 .80 4031 .85 -40.4Electrmed ELMD ... ... 26 7.75 4.60 270 6.84 +12.7ElevCr n ELVT ... ... ... 11.27 5.95 203 8.17 +8.5EliLilly LLY 2.25 2.1 ...dd 107.84 73.69 2093 106.69 +26.3Elk 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 26.34 28.34 +.9EllieMae ELLI ... ... 66 116.90 80.71 429 94.73 +6.0EllingtnF EFC 1.76 11.0 9 16.84 14.12 18 15.96 +10.0EllingtRM EARN 1.48 13.1 14 14.95 10.23 68 11.34 -5.8Ellomay ELLO ... ... ... 11.09 7.50 7.92 -12.0sEllswthFd ECF .80e 7.7 ...q 10.44 8.81 120 10.34 +9.9Ellswt pfA ECFpA 1.31 5.5 ... 26.20 23.39 5 24.00 -4.5eMagin EMAN ... ... ...dd 2.30 1.23 44 1.45 -12.1EAndinA AKO/A .68e 3.4 ... 28.25 18.60 1 20.00 -24.6EAndinB AKO/B .74e 3.2 ... 31.80 20.48 8 23.06 -21.2Embraer ERJ .13e .7 ... 28.55 17.99 864 19.77 -17.4EmerExp n EEX .29 1.8 ... 24.56 14.66 143 16.44 -19.2EmergeES EMES 2.68m ... ...dd 10.45 4.08 275 4.13 -42.6EmergBio EBS ... ... 37 67.24 36.38 251 65.71 +41.4EmrgBio wi EBS.WI ... ... ... EmersonEl EMR 1.94 2.5 25 78.75 57.47 1518 76.79 +10.2EmerR hs MSN ... ... ...dd 1.89 1.25 3 1.49 +2.1EmpOPES ESBA .34 2.1 ... 21.00 15.17 3 16.45 -20.5EmpOP60 OGCP .34 2.1 ... 20.90 15.28 16.31 -20.0EmpOP250 FISK .34 2.1 ... 20.93 15.88 16.20 -20.6EmpStRTr ESRT .34 2.1 42 21.09 15.94 948 16.37 -20.3EmployH EIG .80 1.8 16 50.45 38.35 70 44.95 +1.2EElChile EOCC 1.07e 5.2 ... 29.41 18.49 20 20.52 -23.7EnLinkLP ENLK 1.56 8.4 ... 19.45 12.75 727 18.62 +21.1EnableMid ENBL 1.27 7.6 18 19.27 12.89 640 16.67 +17.2EnbrdgEM EEQ 1.40t ... ...dd 16.23 8.38 949 10.95 -18.2EnbrdgEPt EEP 1.40 12.7 13 16.34 8.89 1522 10.99 -20.4Enbridge ENB 2.68 ... ... 42.10 29.00 3465 32.42 -17.1EnCana g ECA .06 .5 22 14.31 9.79 3786 13.15 -1.4EncompHlth EHC 1.08 1.4 28 82.46 43.84 551 76.94 +55.7HlthSth wt HLS/WS ... ... ... .57 EndvSilv g EXK ... ... 38 3.35 1.94 592 2.25 -5.9EnerCre wt ENCR/WS ... ... ... EnerCore n ENCR ... ... ... Energen EGN .08 .1 25 86.81 47.81 1069 85.38 +48.3Energizer n ENR 1.16 1.9 21 65.57 40.64 956 59.70 +24.4Engy&Exp ENXP ... ... ... EnFuel grs UUUU ... ... ... 3.64 1.30 932 3.23 +80.4EgyTrEq s ETE 1.22 7.1 20 19.34 12.80 6673 17.16 -.6EngyTrfPt ETP 2.26 10.3 21 24.38 15.06 5570 21.90 +22.2EnerJexR ENRJ ... ... ...dd .85 .11 .21 -6.8Enerpls g ERF .12e 1.0 16 13.87 8.23 491 12.15 +24.1EnersisAm ENIA .21e 2.7 ... 12.11 6.96 673 7.86 -29.6EnersAm wi ENIA/WI ... ... ... 8.16 EnerChile ENIC .22e 4.4 ... 6.57 4.57 467 4.96 -12.7EnerSys ENS .70 .8 31 87.33 62.85 258 87.07 +25.0Engility EGL ... ... ...cc 38.54 21.19 157 35.37 +24.7EnLinkLLC ENLC 1.07 6.6 14 20.00 13.80 929 16.25 -7.7Ennis Inc EBF .90 4.5 15 22.98 17.65 122 20.05 -3.4EnovaIntl ENVA ... ... 16 39.00 12.70 259 28.85 +89.8EnPro NPO .96 1.3 42 94.79 63.73 116 73.55 -21.3ENSCO ESV .04 .5 ...dd 8.74 4.10 6488 8.47 +43.3Enservco ENSV ... ... ... 1.50 .43 281 .81 +26.4EnSync ESNC ... ... ... .58 .18 172 .28 -30.0Entercom ETM .36 4.7 10 12.43 6.30 988 7.70 -28.7EntArk66 n EAI 1.22 5.2 ... 25.29 23.08 9 23.61 -6.0EntArk 63 EAE 1.19 5.2 ... 25.39 22.51 4 23.03 -7.6EntArk 52 EAB 1.23 5.1 ... 25.37 23.26 3 24.13 -4.3Entergy ETR 3.56 4.5 35 87.85 71.95 1469 79.93 -1.8EntLA 66 ELC 1.22 5.3 ... 25.17 23.00 12 23.20 -6.5EntgyLA52 ELJ 1.31 5.3 ... 25.75 23.76 11 24.55 -2.2EntLA 63 ELU 1.18 5.2 ... 25.72 22.61 0 22.75 -8.3EntMS FtM EMP ... ... ... 25.49 23.18 10 23.66 -5.9EntgyNO n ENO ... ... ... 28.45 24.25 10 25.79 +.7EntgyNO 52 ENJ 1.25 5.2 ... 25.43 23.17 0 24.12 -3.4EntgyTx64 EZT 1.41 5.5 ... 27.13 25.02 6 25.42 -4.1EntProdPt EPD 1.72f 6.0 21 30.05 23.10 2136 28.77 +8.5Entravisn EVC .20 4.0 50 7.90 3.90 196 4.95 -30.8EntrResc EGI ... ... ... .69 .34 45 .37 -38.6Envestnet ENV ... ... 74 64.80 47.45 179 60.80 +22.0EnviroStr EVI .20e ... ...cc 48.45 21.30 23 39.55 -1.1EnvisnHl n EVHC ... ... ...dd 45.97 23.79 1412 45.70 +32.2Enviva n EVA 2.52f 7.9 ...cc 33.20 25.01 10 32.05 +15.9EnzoBio ENZ ... ... ...dd 11.49 3.80 183 4.06 -50.2Equifax EFX 1.56 1.2 22 138.69 101.74 780 130.39 +10.6EquityCmw EQC ... ... 32 32.55 27.96 896 31.61 +3.6EqCm pfD EQCpD 1.63 6.2 ... 26.93 25.24 9 26.20 -.5EqCm pfE EQCpE 1.81 ... ... EqCmw 42 EQCO 1.44 5.7 ... 25.58 24.91 25.05 -1.4EqtyLfPrp ELS 2.20 2.3 28 97.44 79.78 291 94.83 +6.5EqtyRsd EQR 2.16 3.3 41 70.46 54.97 2141 64.95 +1.9EquusTR EQS ... ... 25q 2.47 1.91 0 2.00 -16.7EraGroup ERA ... ... 7 14.23 8.98 29 12.16 +13.1Eros Intl EROS ... ... ...dd 15.45 9.20 271 12.70 +31.6EscoTech ESE .32 .5 21 70.20 51.55 50 67.30 +11.7Espey ESP 1.00 3.4 23 32.55 21.07 2 29.50 +23.1Essent ESNT ... ... 9 50.08 32.73 420 43.31 -.3EssentPr n EPRT ... ... ... 14.75 13.27 355 14.07 +2.9EssexPT ESS 7.44 3.1 29 264.07 214.03 565 241.89 +.2EsteeLdr EL 1.52 1.1 48 158.80 106.00 1282 144.12 +13.3Esterline ESL ... ... 21 96.95 67.15 61 90.50 +21.2EtfSilver SIVR ... ... ...q 17.20 13.58 103 13.89 -15.9tEthanAl ETH .76 3.7 14 32.90 21.10 263 20.65 -27.8Etrac2xMtg MORL 3.31e 21.3 ...q 19.30 12.50 227 15.57 -11.8Et2xDJDiv DVYL 3.55e 4.9 ...q 77.86 60.01 1 72.89 -.4Etr2xHomb HOML ... ... ...q 70.00 40.80 41.65 -30.8EtrCrdOil n OILX ... ... ... 43.69 28.59 43.32 +32.9EtHiDLwV HDLV 2.57e 10.0 ... 33.35 23.58 1 25.69 -20.2Etr2xSPX SPLX ... ... ...q 73.35 46.73 57.63 +6.2Etr2xCEFd CEFL 2.88 18.4 ...q 18.96 15.30 54 15.66 -13.6EtrcDvsHi DVHL 2.85e 14.5 ...q 21.75 17.57 9 19.65 -2.8EtrWFxEn LMLP 1.90e 11.3 ... 19.00 14.10 3 16.85 +7.0EtracReit LRET 2.00e 8.3 ...q 27.26 19.32 2 24.05 -8.5UBS 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 53 173.58 +.9FI EnhEu n FIEE ... ... ... 202.02 149.80 0 166.32 -6.2Etr SP MLP MLPZ .06p ... ... 51.00 31.45 1 41.24 -3.8Etr MLP In MLPQ .08p ... ... 44.40 25.63 10 34.72 -7.9EtrAlerTRt AMUB .36p ... ...q 19.27 16.38 17.47 +1.0EtrAlerInf MLPB .99e ... ...q 26.40 20.87 23.86 +2.7EtrBCmdty 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 16.27 -.2EtrMtgReit MRRL 1.70e ... ...q 19.15 11.51 34 15.45 -12.8EtrSCHiDv SMHD 3.06e 17.0 ...q 21.47 14.27 42 18.03 -8.2Euronav n EURN 2.41e ... ...dd 10.10 7.50 677 8.60 -7.0EuroEqFd EEA .17e 1.8 ...q 10.88 9.06 16 9.49 -3.9EvansBc EVBN .92f 2.0 19 49.23 38.10 6 46.60 +11.2Eventbr n EB ... ... ... 40.25 32.40 492 36.65 +.4Evercore EVR 2.00f 2.0 23 117.49 75.25 240 101.10 +12.3EverestRe RE 5.20 2.3 25 264.88 206.68 150 228.19 +3.1Evergy EVRG 1.60 2.9 24 59.28 47.06 2369 54.31 +2.9EveriHldgs EVRI ... ... ...dd 9.82 6.08 891 8.88 +17.8EversrceE ES 2.02 3.3 20 66.15 52.76 1059 60.56 -4.1Evertec EVTC .40 1.7 20 25.55 12.60 241 23.90 +75.1EvolentH n EVH ... ... ...dd 29.05 10.30 527 28.20 +129.3EvolPetrol EPM .40 3.7 18 12.00 6.35 65 10.90 +59.1EvoquaWt n AQUA ... ... ...cc 25.36 17.40 365 17.69 -25.4ExantasCap XAN .20 1.8 ...dd 12.09 8.51 185 10.83 +15.6ResCap pfA RSOpA 2.13 8.6 ... 25.40 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 10.5 ...q 20.00 18.08 71 18.34 -5.9ExTrRobo ROBO .07e .2 ...q 46.20 39.36 160 41.91 +1.4Ber Gl Rs n BRGL ... ... ... 28.14 24.89 27.00 +3.6Ber US Rs n BERN ... ... ... 30.06 24.94 1 29.81 +10.9ExTTactUS HTUS ... ... ...q 29.30 24.04 10 27.83 +2.5ETF IndExp TETF ... ... ... 21.64 17.01 0 19.41 +1.9RxVlmxInF VMIN ... ... ... 46.55 2.37 37 3.38 -90.2ExTrGldE GHE ... ... ... 26.95 ExTGldSP GHS 1.33e 4.0 ... 36.05 31.62 33.63 +2.9ETEMeCmc EMQQ .02p ... ...q 43.50 30.06 89 32.35 -15.0Exelon EXC 1.38 3.2 12 45.05 35.57 5597 42.81 +8.6Express EXPR ... ... 36 11.69 5.82 1270 11.04 +8.8Exterran n EXTN ... ... ...dd 33.69 24.15 174 26.79 -14.8ExtraSpce EXR 3.44 4.0 21 101.96 76.55 748 85.53 -2.2ExxonMbl XOM 3.28 3.8 18 89.30 72.16 7658 85.77 +2.5F -FB Finl n FBK .24 .6 15 45.43 36.15 99 39.11 -6.9FBL Fn FFG 1.84 2.5 17 85.70 64.00 60 75.10 +7.8FCB Fin FCB ... ... 17 62.95 45.10 266 47.45 -6.6FGL Hldg n FG ... ... ... 11.16 8.14 1382 8.92 -11.4FGL Hld wt FG/WS ... ... ... 2.00 .97 1.48 -2.0FMC Corp FMC .66 .8 17 98.70 72.73 876 87.70 -7.4FNBCp PA FNB .48 3.7 13 14.92 12.44 2574 12.86 -6.9FNB FL pfE FNBpE ... ... ... 31.65 27.64 3 28.69 -1.9FTFQAntiB BTAL ... ... ...q 20.45 18.31 0 20.09 +4.2FTFQMom MOM ... ... ...q 26.26 23.09 9 25.14 +4.6FTFQuSize SIZ ... ... ...q 21.94 19.25 20.05 +.4FTFQValu CHEP ... ... ...q 27.13 22.52 22.95 -12.0FTFQHgDiv DIVA 1.08e 2.8 ...q 25.68 23.17 23.96 -3.6FqfOAsiaDv 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 10.6 9 8.75 6.95 771 7.15 -2.7FTE Net n FTNW ... ... ... 26.25 9.66 29 11.25 -31.8FTI Cnslt FCN ... ... 31 81.91 35.09 222 72.39 +68.5FTS Intl n FTSI ... ... ... 22.60 9.38 607 11.81 -39.8Fabrinet FN ... ... 19 48.97 24.02 313 46.30 +61.3FactsetR FDS 2.56 1.1 28 237.29 165.99 382 224.26 +16.3FairIsaac FICO .08 ... 58 241.10 138.98 203 227.32 +48.4FairmSant FMSA ... ... 35 6.39 3.41 5.63 +7.6FangHldg SFUN .20e 7.9 1 5.69 2.42 966 2.52 -54.8FarPtAc un FPAC/U ... ... ... 10.45 10.06 2 10.25 +.9tFarfetch n FTCH ... ... ... 32.40 27.00 1766 27.26 -4.2Farmland FPI .20m 3.0 61 9.68 5.15 220 6.70 -22.8Farmln pfB FPIpB 1.50 6.5 ... 27.96 17.30 10 23.25 -9.8FedExCp FDX 2.60 1.1 11 274.66 214.17 1420 240.70 -3.5FedAgric AGM 2.32 3.1 ... 99.11 65.59 26 73.82 -5.6FdAgricA AGM/A 2.32 3.4 21 87.76 66.62 0 68.87 -5.3 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 3 www.sunnewspapers.net The Sun/Friday, September 28, 2018

PAGE 53

ING ING .14e 1.0 ... 20.58 12.56 2025 13.49 -26.9ING 6.125 ISG 1.53 5.9 ... 26.34 25.20 23 25.76 +.9ING 6.375 ISF 1.59 6.2 ... 26.40 25.44 40 25.54 -.6ION Geo rs IO ... ... ...dd 32.45 7.55 74 15.40 -22.0iPInvVix 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 29.76 155 30.72 +.9IQ Hedge MCRO ... ... ...q 27.20 25.64 0 26.26 -1.1IQ HdgLgS QLS ... ... ...q 24.53 21.18 22.33 +2.0IQ Ch SC n CSML ... ... ... 29.96 25.77 89 28.23 +.6IQ HdgEv QED ... ... ...q 22.00 20.76 0 21.60 +3.3IQ HiYlVl n HYLV ... ... ... 25.56 19.57 3 24.33 -3.3IQ CorePl n AGGP ... ... ... 20.19 18.45 49 19.11 -4.2IQ CoreBd n AGGE ... ... ... 19.81 18.22 0 18.51 -5.4IQHdgMNt QMN .34e 1.3 ...q 26.08 25.46 25.88 +.5IQ GTAA QGTA ... ... ...q 25.44 23.26 24.18 -.9IQ 50HJpn HFXJ ... ... ...q 23.96 20.85 1 22.60 +.1IQ 50HgEur HFXE ... ... ...q 21.45 19.14 1 19.88 -2.3IQ 50HIntl HFXI ... ... ...q 22.80 20.34 13 21.27 -1.8IQ RealRtn CPI ... ... ...q 28.21 27.17 112 28.06 +2.3IQUSReSC ROOF 1.43e 5.5 ...q 27.77 22.60 7 25.78 -2.0IQMrgArb MNA ... ... ...q 31.92 30.25 107 31.72 +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 1 31.98 -8.4IQGblOilSC 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 28 27.29 -4.5IQVIA Hldg IQV ... ... 16 131.42 91.57 827 130.77 +33.6IRSA IRS ... ... ... 32.97 13.77 66 16.89 -42.9iShGold IAU ... ... ...q 13.11 11.25 12829 11.36 -9.2iShGSCI GSG ... ... ...q 18.31 14.59 221 17.93 +10.1iSAstla EWA 1.01e 4.6 ...q 24.19 21.42 912 22.12 -4.5iSAstria EWO .37e 1.6 ...q 27.41 21.57 11 23.28 -5.5iShBelg EWK .51e 2.6 ...q 23.00 19.01 25 19.33 -8.0iShBrazil EWZ .67e 2.0 ...q 47.85 30.65 31156 34.35 -15.1iShCanada EWC .48e 1.7 ...q 30.60 26.91 1386 28.77 -2.9iShEMU EZU .86e 2.1 ...q 47.13 39.42 2911 41.66 -4.0iSFrance EWQ .58e 1.8 ...q 33.73 29.57 431 31.69 +1.5iShGerm EWG .60e 2.0 ...q 35.87 28.79 1597 30.28 -8.3iSh HK EWH .61e 2.5 ...q 26.93 22.61 4233 24.14 -5.0iSh SKor EWY .65e .9 ...q 79.07 62.89 2669 68.52 -8.6iShMexico EWW .78e 1.5 ...q 56.00 43.55 2432 51.13 +3.7iShNeth EWN .66e 2.2 ...q 34.09 29.80 178 30.51 -3.8iSPacxJpn EPP 1.66e 3.6 ...q 50.34 43.70 1048 45.53 -4.7iShSoAfr EZA 1.02e 1.9 ...q 76.53 49.54 481 54.27 -22.5iShSpain EWP .99e 3.3 ...q 36.38 28.80 337 30.25 -7.7iSSwedn EWD .76e 2.3 ...q 36.71 29.81 235 33.25 -1.9iShSwitz EWL .75e 2.1 ...q 37.84 31.94 289 34.90 -1.9iShFrntr100 FM .30e 1.0 ...q 36.19 27.46 106 28.67 -13.4iShGlHiY bt GHYG 2.09e 4.2 ... 51.63 48.61 10 49.60 -1.7iShxUSH bt HYXU .92e 1.7 ...q 57.19 50.63 18 52.87 -2.9iShEMCBd bt CEMB 2.28 4.7 ...q 51.78 47.17 10 48.30 -5.6iShEMkHY EMHY 3.98 8.6 ...q 51.06 44.12 30 46.23 -7.5iShAsiaPDv DVYA 2.29e 5.2 ...q 51.42 43.04 8 44.03 -12.1iShEmMDv DVYE 1.83e 4.7 ...q 46.11 38.16 26 39.06 -6.6iShGblSilv SLVP .29e 3.5 ...q 11.38 7.65 52 8.20 -24.4iShGblEnP FILL .59e 2.5 ...q 24.56 19.50 8 24.00 +11.4iShGblAgri VEGI .55e 1.9 ...q 31.00 27.53 2 29.54 +.6iShMsciWld URTH 1.57e 1.7 ...q 94.23 83.24 13 92.04 +4.5iShEMktSC EEMS .89e 1.9 ...q 57.36 45.00 25 45.95 -13.5iShEMkBd LEMB .42e 1.0 ...q 50.78 41.38 144 43.25 -10.3iShWldMnV ACWV 1.93e 2.2 ...q 88.22 79.94 154 87.65 +3.9iSEMMnVol EEMV 1.15e 1.9 ...q 65.55 56.74 376 59.22 -2.5iShJpnSC SCJ 1.81e 2.3 ...q 85.34 73.09 16 78.49 -1.6iShThai THD 1.88e 2.0 ...q 103.71 81.10 257 94.06 +1.7iShIsrael EIS .81e 1.4 ...q 58.39 46.84 7 56.24 +9.6iShChile ECH .71e 1.6 ...q 56.53 41.50 428 45.44 -12.9iShBRIC BKF .54e 1.3 ...q 50.94 38.05 51 40.65 -8.6iShsUSA EUSA .67e 1.1 ...q 60.35 51.84 11 58.87 +6.2iShSilver SLV ... ... ...q 16.64 13.11 6535 13.41 -16.1iShS&P100 OEF 1.92e 1.5 ...q 131.30 110.36 370 129.73 +9.3iShMrnLV JKF 2.46e 2.3 ...q 112.57 98.00 3 107.70 +2.0iShAcwiMV HACV ... ... ...q 30.01 28.02 30.01 +.8siShMrnLG JKE 1.20e .6 ...q 186.55 143.96 11 186.27 +19.0iShMrnLC JKD 2.24e 1.3 ...q 170.44 148.86 7 168.45 +6.0iShBrazSC EWZS .40e 3.3 ...q 18.14 10.92 89 12.06 -26.0iShIntlPfd IPFF .96e 5.5 ...q 19.76 17.15 8 17.53 -6.0iShSPTUS s ITOT ... ... ...q 67.60 57.04 551 66.65 +9.0iShSTNtMu SUB .86 .8 ...q 106.16 104.31 40 104.67 -.2iShAgcyBd AGZ 1.81 1.6 ...q 113.98 110.38 9 110.67 -2.1iShTIPS TIP 1.69e 1.5 ...q 114.48 110.27 1064 110.67 -3.0iShChinaLC FXI .87e 2.0 ...q 54.00 39.82 26350 43.04 -6.8iShTransp IYT 1.70e .8 ...q 209.43 169.45 143 204.66 +6.8iShChinaSC ECNS 1.73e 3.7 ...q 56.49 43.99 1 46.30 -8.4iSCorSP500 IVV 4.38e 1.5 ...q 296.69 250.49 2628 292.82 +8.9iSMornMC JKG 2.32e 1.2 ...q 194.94 172.98 6 188.70 +1.6iShUSAgBd AGG 2.65e 2.4 ...q 110.04 105.00 2528 105.63 -3.4iShEMkts EEM .59e 1.4 ...q 52.08 40.63 45282 43.21 -8.3iShiBoxIG LQD 3.87 3.4 ...q 121.85 113.72 6323 115.01 -5.4iSKokusai TOK 1.60e 2.3 ...q 69.65 61.64 4 68.29 +5.6iShCorUSTr GOVT .33 1.4 ...q 25.39 24.26 818 24.35 -2.9iSh2017Mu s IBMF .23 .8 ...q 27.20 iSGblTelcm IXP 2.31e 4.0 ...q 62.55 53.47 16 58.30 -3.7iShGblTech IXN 1.10e .6 ...q 177.61 139.13 21 175.23 +14.0iShAaa-ACp QLTA 1.51e 3.0 ...q 53.00 50.03 2 50.42 -4.6iSMrnMCG JKH .59e .3 ...q 238.37 187.06 4 235.34 +16.2iShIndones EIDO .35e 1.5 ...q 30.61 21.27 1125 22.84 -19.7iSSP500Gr IVW 2.03e 1.1 ...q 177.69 141.60 347 177.02 +15.9iShNYMun s NYF ... ... ...q 56.27 54.15 47 54.27 -2.7siShGblHcr s IXJ ... ... ...q 63.14 53.82 46 63.01 iShGblFin IXG 1.28e 1.9 ...q 76.01 63.41 16 66.73 -4.6iShUSAQlt QUAL 1.04e 1.2 ...q 91.47 76.76 400 90.24 +8.9iSSPGlbEn IXC 1.01e 2.7 ...q 39.50 32.09 47 37.92 +6.7iShCalMn s CMF ... ... ...q 59.60 57.68 58 57.99 -2.0iSh CMBS CMBS 1.00 2.0 ...q 52.05 49.27 7 49.79 -2.9iShUSASize SIZE 1.26e 1.4 ...q 89.78 75.90 4 87.76 +4.6iSGblInfra IGF 1.27e 3.0 ...q 46.80 41.66 128 41.98 -7.2iShNANatR IGE .85e 2.4 ...q 38.33 31.49 75 35.93 +1.4iSh JPXNik JPXN ... ... ... 70.78 60.03 4 65.17 +.4iShUSAVal VLUE 1.49e 1.7 ...q 89.71 76.64 155 87.77 +5.0iShLatAm ILF .60e 1.9 ...q 39.54 28.66 1287 31.69 -7.3iShUSAMo MTUM .81e .7 ...q 119.51 93.58 474 118.84 +15.2iShMrnMCV JKI 2.72e 1.7 ...q 172.45 149.27 4 161.62 +1.3iShPhilpns EPHE .20e .7 ...q 40.19 28.80 262 30.09 -22.5iSSP500Val IVE 2.14e 1.8 ...q 121.12 105.81 409 115.95 +1.5iShNMuBd MUB 2.59 2.4 ...q 111.37 107.56 975 108.01 -2.5iShUKSC bt EWUS 1.38e 3.3 ...q 46.20 40.70 0 41.99 -3.7iSRTop200V IWX 1.17e 2.2 ...q 55.82 48.74 19 53.63 +2.3iShIntlDev WPS 1.16e 3.1 ...q 42.27 36.65 12 37.19 -5.9iShAsia50 AIA 1.02e 1.6 ...q 72.96 59.05 26 63.07 -4.5iSh20 yrT TLT 3.05 2.6 ...q 128.59 116.09 5759 117.58 -7.3siSRTop200G IWY .82e 1.0 ...q 85.59 66.80 45 85.45 +16.8iShRTop200 IWL 1.02e 1.5 ...q 68.45 57.21 5 67.90 +10.5iShIntSelDv IDV 1.51e 4.3 ...q 35.93 31.67 380 32.93 -2.5iS Eafe EFA 1.66e 2.4 ...q 75.27 65.15 21555 68.55 -2.5iShGerSC bt EWGS .69e 1.1 ...q 70.42 58.72 2 60.24 -6.3iSRusMCV IWS 1.59e 1.8 ...q 92.95 82.40 232 89.90 +.8iShCrLTBd ILTB 2.54 4.3 ...q 65.21 59.00 7 59.59 -8.0iSRusMCG IWP 1.02e .8 ...q 137.73 111.60 201 135.53 +12.3iShNorC bt ENOR .58e 2.0 ...q 29.74 24.60 2 29.52 +14.4iShRusMid IWR 2.85e 1.3 ...q 224.91 194.88 110 219.85 +5.6iShMrnSC JKJ 1.78e 1.0 ...q 186.59 163.04 1 180.84 +3.8iShIreland EIRL .55e 1.2 ...q 50.12 44.27 6 45.38 -5.4iSCorSPMid IJH 1.89e .9 ...q 205.47 176.36 1420 200.68 +5.7LgTrmBd IGLB 2.67 4.6 ...q 63.67 57.32 20 58.26 -7.8iShiBxHYB HYG 5.09 5.9 ...q 88.76 84.07 7997 86.38 -1.0iShFinlC bt EFNL .51e 1.2 ...q 45.01 38.26 1 41.94 +6.4iShSft IGV .12e .1 ...q 206.66 142.80 160 204.51 +32.3iShCorUS n FTY ... ... ... 51.25 43.20 78 47.72 -3.8iShDenC bt EDEN .81e 1.2 ...q 71.11 62.85 3 64.96 -3.9iShNetw IGN .25e .5 ...q 56.70 45.23 7 54.81 +13.1iShNATch IGM .73e .3 ...q 211.58 151.31 29 209.35 +24.0iShResRE REZ 2.01e 3.2 ...q 65.90 53.83 6 61.86 -.6iSh2019Mun IBMH .27 1.1 ...q 25.61 24.92 58 25.34 +.1iShC&SRE ICF 2.97e 3.0 ...q 104.39 88.40 95 98.67 -2.6iShKLDSoc DSI 1.11e 1.0 ...q 108.10 92.05 29 106.83 +8.7iShGbl100 s IOO ... ... ...q 49.47 43.63 39 49.08 +6.9iSh2018Mu IBMG .23 .9 ...q 25.51 25.32 25.44 +.2iShConsSv IYC 1.50e .7 ...q 212.54 162.89 10 211.88 +18.2iShGvCrBd GBF 2.86 2.6 ...q 114.99 109.20 2 109.77 -3.7iShIndia bt INDA .24e .7 ...q 38.21 32.16 6419 32.81 -9.0iSR1KVal IWD 2.41e 1.9 ...q 131.56 116.03 1957 126.53 +1.8iSMrnSCG JKK .87e .4 ...q 216.39 165.22 2 212.50 +18.4iShPoland EPOL .42e 1.7 ...q 30.19 21.30 307 24.27 -10.4iSMCGth IJK 1.88e .8 ...q 238.39 199.20 78 232.50 +7.7iShIntGvC GVI 1.99 1.9 ...q 111.13 106.93 63 107.24 -2.3siSR1KGr IWF 1.45e .9 ...q 156.46 123.32 1025 156.00 +15.8tiSIndiaSC bt SMIN .10e .3 ...q 55.13 38.30 237 37.64 -28.4iSRus1K IWB 2.36e 1.5 ...q 164.13 138.58 509 161.74 +8.8iSR2KVal IWN 1.98e 1.5 ...q 137.85 116.72 604 132.46 +5.3iSR2KGr IWO 1.36e .6 ...q 220.82 173.07 479 214.49 +14.9iSh10-20TB TLH 2.99 2.3 ...q 138.01 127.49 18 128.70 -5.4iShFltRtB FLOT .32 .6 ...q 51.10 50.79 1017 51.03 +.4iShR2K IWM 1.77e 1.1 ...q 173.39 142.50 14466 168.04 +10.2iShCorHiDv HDV 2.90e 3.2 ...q 94.20 82.16 254 90.47 +.4iShChina MCHI .61e 1.0 ...q 76.72 55.75 7061 60.26 -9.4iSEafeMnV EFAV 2.81e 3.8 ...q 76.51 69.78 399 73.09 +.2iSRus3K IWV 2.47e 1.4 ...q 174.73 147.68 88 172.26 +8.9iSGblMatl MXI 1.02e 1.5 ...q 75.19 64.10 4 67.99 -3.0iShUtils IDU 4.54e 3.4 ...q 142.50 119.51 26 132.12 -.6iSUSAMinV USMV .87e 1.5 ...q 57.67 49.71 1067 56.77 +7.6iSMrnSCV JKL 2.98e 1.9 ...q 159.20 138.00 3 153.29 +.7iShMCVal IJJ 2.16e 1.3 ...q 171.00 146.80 77 166.64 +4.1iShGblUtil JXI 1.99e 4.1 ...q 53.00 45.15 3 48.98 -1.1iShTelecm IYZ .68e 2.3 ...q 32.16 26.34 193 29.59 +.6iShTech IYW 1.20e .6 ...q 196.97 145.77 79 193.64 +19.0iShGblIndl EXI 1.40e 1.5 ...q 100.28 86.67 28 93.97 +1.2iShGblCSt s KXI ... ... ...q 54.58 47.79 27 50.26 iShREst IYR 2.76e 3.5 ...q 83.62 71.27 7392 79.04 -2.4iSGblCnDis RXI 1.39e 1.2 ...q 121.28 101.06 2 120.48 +10.1iSh0-5Tips STIP ... ... ...q 100.65 98.57 95 98.72 -1.2iShHmCnst ITB .09e .3 ...q 46.56 34.90 3663 35.59 -18.6iShInds IYJ 1.65e 1.1 ...q 160.57 137.72 21 156.20 +6.0iShAerosp ITA 1.31e .6 ...q 218.79 176.14 120 215.15 +14.4iShHltcare IYH 3.01e 1.5 ...q 203.06 166.89 30 202.21 +16.1iShFinSv IYG 1.21e .9 ...q 142.14 116.85 190 134.58 +3.2iShRegBks IAT .61e 1.2 ...q 54.74 45.20 102 49.21 -.2iShInsur IAK .82e 1.2 ...q 69.95 60.86 2 66.17 -.6iShFincls IYF 1.45e 1.2 ...q 126.54 110.33 145 121.94 +2.1iShBroker IAI .65e 1.0 ...q 70.58 55.46 63 62.84 +.1iShUSEngy IYE 1.14e 2.7 ...q 43.75 35.18 285 42.02 +6.0iShESGSel KLD 1.14e 1.0 ...q 121.33 103.67 15 119.38 +7.5iShCrSPS s IJR ... ... ...q 90.56 71.69 3311 86.90 +13.1iShMedDev IHI 1.57e .7 ...q 228.40 165.30 105 226.37 +30.5iShConsGd IYK 2.43e 2.0 ...q 130.93 111.06 18 118.90 -6.2siShHltcPrv IHF .24e .1 ...q 198.56 139.65 48 198.33 +26.5iShCorTInt IXUS 1.28e 2.1 ...q 67.93 57.97 263 60.72 -3.7iShPharm IHE 3.11e .9 ...q 170.26 139.28 6 167.90 +8.8iShBasM IYM 1.42e 1.4 ...q 108.32 93.11 38 98.92 -3.2iShPeru EPU .70e 1.9 ...q 44.95 34.69 17 36.93 -9.9iShCorEafe IEFA 1.56e 2.4 ...q 70.84 61.46 8472 64.61 -2.2iShOilEq IEZ .86e 2.4 ...q 40.89 31.00 20 35.68 -.7iShDJ US IYY 2.01e 1.4 ...q 147.61 124.82 15 145.61 +9.0iShO&GEx IEO 1.06e 1.4 ...q 77.84 56.42 36 75.96 +16.9iShAggrAllo AOA .98e 1.8 ...q 56.94 51.55 28 54.85 +1.8iShEurope IEV 1.12e 2.5 ...q 50.81 43.33 216 45.62 -3.5iShGroAllo AOR .81e 1.8 ...q 46.77 43.25 38 45.24 +.7iSRusMic IWC 1.08e 1.0 ...q 110.15 89.92 28 105.71 +10.4iShModAllo AOM .71e 1.9 ...q 39.05 36.94 121 37.92 -.3iShMorMl bt IYLD 1.33e 5.1 ... 25.96 24.39 29 24.76 -4.2iSMsciVal EFV 1.66e 3.2 ...q 59.57 49.48 426 52.49 -4.9iSSCVal IJS 1.73e 1.0 ...q 174.26 143.24 74 166.23 +8.2iShConsAllo AOK .64e 1.9 ...q 35.27 33.64 24 34.18 -1.4iShEafeGr EFG 1.37e 1.7 ...q 85.81 76.26 80 80.66 -.1 iShB3-18xF s IBCC ... ... ...q 24.71 24.55 24.60 iShiB3-20F s IBCD ... ... ...q 24.75 24.24 1 24.38 -.6iShiB3-23x s IBCE ... ... ...q 24.60 23.38 2 23.53 -3.1iShBd3-18 s IBDB ... ... ...q 25.75 25.49 25.62 +.2iShBd3-23 s IBDD ... ... ...q 26.79 25.50 0 25.68 -2.9iShBd3-20 s IBDC ... ... ...q 26.35 25.81 10 25.93 -.6iStar STAR ... ... 8 12.22 9.75 447 11.10 -1.8iStar pfD STARpD 2.00 8.0 ... 26.12 24.29 6 25.01 -1.4iStar pfG STARpG 1.91 7.8 ... 25.94 24.21 6 24.37 -4.5iStar pfI STARpI 1.87 7.7 ... 25.94 24.20 2 24.27 -3.6IT TchPck ITP ... ... 3 2.45 .75 12 .85 -33.8ITT Inc ITT .54 .9 20 63.04 43.54 392 61.03 +14.4iBio rs IBIO ... ... ... 3.86 1.34 1.53 Idacorp IDA 2.36 2.4 24 101.49 79.59 164 97.77 +7.0IDEX IEX 1.72 1.1 33 157.84 120.93 254 152.21 +15.3iGATE PTI ... ... ... 19.52 ITW ITW 4.00f 2.8 26 179.07 134.45 857 141.98 -14.9Imax Corp IMAX ... ... ...cc 26.70 18.98 250 25.90 +11.9ImunC wt rs IMUC/WS ... ... ... .29 .01 .04 -12.5ImunoCll rs IMUC ... ... ...dd .55 .17 178 .21 -33.2ImpacMtg IMH ... ... ...dd 13.85 6.58 148 7.46 -26.6ImpOil g IMO .57 1.7 65 34.29 25.91 265 32.69 +4.8IncOpR IOR ... ... 25 14.25 8.51 3 11.65 +5.1IndCDrillg ICD ... ... ...dd 5.48 2.72 122 4.87 +22.4IndepHld IHC .25f .7 15 39.85 24.75 8 35.25 +28.4IndepRT IRT .78a 7.6 21 10.63 8.26 322 10.33 +2.4IndiaFd IFN 1.82e 2.1 ...q 28.74 22.30 65 22.39 -14.3sIndiaGCap IGC ... ... ...dd 4.06 .35 51188 4.60 +360.0IndoTel s TLK .67 ... ... 35.08 21.75 194 24.20 -24.9IndBach IBA .87e 1.6 ... 67.61 53.00 9 53.88 -6.0Infosys s INFY ... ... 18 10.65 7.08 8822 10.10 InfrREIT n HIFR 1.00 4.8 17 23.22 17.60 139 20.94 +12.7InfuSystem INFU ... ... ...dd 3.60 1.90 2 3.35 +45.7IngerRd IR 2.12f 2.1 24 104.55 79.63 980 102.68 +15.1Ingevity NGVT ... ... ... 106.59 59.63 175 101.81 +44.5Ingredion INGR 2.50f 2.4 14 146.28 95.01 359 104.55 -25.2InnovInd n IIPR 1.40f 3.0 ... 49.49 17.94 287 46.54 +44.0InnoInd pfA IIPRpA ... ... ... 29.50 25.50 4 28.78 +3.0Innsuites IHT .01 .6 ...dd 3.70 1.24 1 1.69 -3.4Inphi IPHI ... ... 23 44.25 23.65 779 37.27 +1.8InsightS n INSI .80 4.3 ... 20.84 18.03 11 18.65 -6.3Insperity s NSP .80 .7 38 121.15 41.23 162 115.50 +101.4InsprMed n INSP ... ... ... 57.87 22.50 115 42.88 +71.7InspMD wt NSPR.WS ... ... ... .18 .02 .05 +63.3InspMD wtB NSPR.WSB ... ... ... .06 .01 .02 InspMD rs NSPR ... ... ... .58 .12 .16 +21.1tInstlldBPd IBP ... ... 21 79.40 40.30 213 39.75 -47.7Instructre n INST ... ... ...dd 49.18 31.60 650 35.75 +8.0IntegerHl ITGR ... ... ...dd 84.20 42.50 153 83.00 +83.2Intellichk IDN ... ... ...dd 3.18 1.50 41 2.50 -2.3IntellgSys INS ... ... ...cc 14.98 3.62 1 11.03 +141.9sIntelsat I ... ... ... 29.30 2.44 3869 29.38 +766.7InterXion INXN ... ... ... 68.95 49.15 312 66.90 +13.5IntcntlExc s ICE .88e 1.2 17 78.48 64.91 2422 74.99 +6.3IntCtlHtls IHG ... ... ... 69.23 51.13 108 63.14 -.6IBM IBM 6.28f 4.1 11 171.13 137.45 3475 151.50 -1.3IntFlav IFF 2.92f 2.1 38 157.40 122.11 1478 138.54 -9.2IntlGmeT n IGT .80 4.1 ... 31.00 18.25 2114 19.75 -25.5IntMktCt n IMC ... ... ... IntPap IP 1.90 3.8 17 66.94 50.00 2443 50.23 -13.3IntlSeaw n INSW ... ... ... 24.78 15.23 65 19.63 +6.3IntTower g THM ... ... ...dd .78 .29 66 .39 -9.1Interpublic IPG .84 3.7 15 26.01 18.30 3771 22.79 +13.0IntstP pfD IPLpD 1.28 5.1 ... 26.55 23.44 3 24.81 -2.6inTestCorp INTT ... ... 13 10.25 5.75 45 7.75 -10.4IntPotash IPI ... ... ...dd 5.31 3.12 246 3.55 -25.4Inuvo INUV ... ... ...dd 1.24 .50 20 .62 -23.5Invacare IVC .05 .3 ...dd 20.00 13.95 422 14.45 -14.2Invesco24 n IHTA ... ... ... 10.33 8.28 25 9.25 -10.3InvHiIn23 n IHIT ... ... ... 10.32 9.53 54 9.94 +1.5InvAdvMu2 VKI .78 7.4 ...q 11.70 10.29 60 10.47 -8.0Inv Bond VBF .83a 4.7 ...q 20.18 17.47 20 17.66 -11.2InvCAVal VCV .79 6.8 ...q 13.20 11.53 88 11.69 -7.1InvDynCrd VTA .90 7.8 ...q 12.01 11.33 233 11.55 -1.4PSAerDef PPA .50e .9 ...q 59.40 50.53 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 40.40 46.80 +5.9PowShMkt PWC .97e 1.0 ...q 103.21 88.53 101.61 +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 29.82 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 28.65 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 44.89 48.90 +2.5PSRussl200 EQWL .80e 1.5 ...q 56.31 49.39 53.30 +.6PS US1K PRF 1.91e 1.7 ...q 120.82 105.95 113.69 +.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 25.61 27.66 +.2PS SP SC n XSHQ ... ... ... 29.99 25.78 28.70 +6.3PS SP Val n SPVM ... ... ... 30.41 26.54 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 31.38 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 27.03 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 38.50 44.73 +5.3InvHiInc2 VLT 1.24 9.1 ...q 15.22 13.00 15 13.68 -7.0Invsco iim IIM .84 6.1 ...q 15.10 13.64 190 13.78 -7.5tInvesco IVZ 1.16 5.0 9 38.43 22.86 4648 23.06 -36.9InvMtgCap IVR 1.68 10.7 6 18.86 15.15 454 15.73 -11.8InvMtg pfA IVRpA 1.94 7.6 ... 25.52 24.24 8 25.45 +1.7InvMtg pfB IVRpB 1.94 7.5 ... 26.53 24.25 12 25.70 -.2InvMtg pfC IVRpC 1.88 7.7 ... 25.73 23.40 33 24.45 -2.2Invsco oia OIA .39 5.1 ...q 8.25 7.34 66 7.71 -3.7InvMuOpTr VMO .88 7.7 ...q 13.21 11.36 259 11.38 -8.2InvMuniTr VKQ .82 7.1 ...q 12.90 11.34 199 11.52 -7.8InvPAVal VPV .79 6.7 ...q 12.41 11.54 29 11.85 -2.5tInvsco iqi IQI .76 6.6 ...q 12.87 11.58 254 11.55 -7.7InvSrInco VVR .31 7.2 ...q 4.50 4.26 491 4.32 -1.6InvTrIG VGM .88 7.4 ...q 13.58 11.62 217 11.83 -10.2InvTrNY VTN .85 6.8 ...q 13.90 12.25 66 12.46 -9.2InvTech ITG .28 1.3 ...dd 23.96 17.63 361 21.25 +10.4InvRlEst IRET .28 4.8 6 5.99 4.05 372 5.87 +17.6InvRlE pfC IRETpC 1.66 6.7 ... 26.08 22.29 24.71 -5.0Invitae n NVTA ... ... ...dd 18.38 4.35 599 16.72 +84.1InvitHm n INVH .44 1.9 ... 24.30 20.25 3702 22.72 -3.6iPBetaCmd BCM ... ... ...q 32.00 25.55 29.41 +.5iPS&PWtd SBV ... ... ...q 26.59 22.40 23.51 +12.8iPBtaCocoa CHOC ... ... ...q 38.83 26.69 36.88 +32.4iPBetaCoff CAFE ... ... ...q 12.38 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 +3.0iPBetaCrOil OLEM ... ... ...q 22.36 14.83 22.30 +25.9iPBetaNGs DCNG ... ... ...q 18.23 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 +4.3iP LXR2K RTLA ... ... ...q 209.90 209.90 209.90 +4.4iPathLong SFLA ... ... ... 214.83 iPLgEEmM EMLB ... ... ...q 119.99 62.61 80.80 -32.7IronMtn IRM 2.20 6.5 30 41.52 30.78 1188 34.09 -9.6iShItaly rs EWI ... ... ...q 34.45 26.58 2717 28.70 -5.7iShJapan rs EWJ ... ... ...q 64.71 55.43 7470 60.35 +.7iSMlasia rs EWM ... ... ...q 36.56 30.46 698 32.45 -1.6iShSing rs EWS ... ... ...q 28.35 22.80 510 24.24 -6.5iSTaiwn rs EWT ... ... ...q 39.36 35.01 4367 37.81 +4.4iSh UK rs EWU ... ... ...q 38.05 32.65 1559 34.45 -3.8iSh0-5IGCp SLQD .79 1.6 ...q 50.64 49.46 203 49.64 -1.2iShCmdOpT CMDT ... ... ...q 41.95 34.64 1 35.75 -3.8iShCvBd ICVT .67e ... ...q 60.27 53.04 34 59.79 +8.5iShCorEM IEMG .95e 1.8 ...q 62.70 49.20 12259 52.11 -8.4iSh 10 Cp n LLQD ... ... ... 51.31 46.31 46.69 -8.9iSh 5-10Cp n MLQD ... ... ... 49.96 47.08 47.45 -4.0iShColomC ICOL .43e 3.1 ...q 16.51 13.19 1 13.80 -4.4iShEnhBd n IGEB ... ... ... 50.74 47.60 10 48.00 -4.6iShDefBd n HYDB ... ... ... 51.43 48.94 2 49.70 -2.0iShFSIntSC ISCF .12p ... ...q 34.73 30.35 68 31.47 -3.0iShRs2500 n SMMD ... ... ... 48.83 40.70 1 47.46 +8.7iShFacSIntl INTF .17p ... ...q 31.21 26.73 2049 28.30 -1.9iShArgGl n AGT ... ... ... 32.94 20.93 3 22.92 -24.1iShFS USA LRGF .19e ... ...q 34.22 29.70 2274 33.54 +5.5iShFSUsaSC SMLF .23e ... ...q 45.04 36.95 9 43.39 +9.8iShFacSGbl ACWF .11p ... ...q 34.07 28.69 8 30.74 +.2iSh iBd23 n IBML ... ... ... 25.66 24.64 16 24.81 -1.6iSh IntDv n IDEV ... ... ... 62.47 54.59 14 57.18 -2.2iShMgRE rs REM ... ... ...q 47.64 39.80 135 43.31 -4.2iSh0-5HYCp SHYG 2.38 5.1 ...q 47.84 45.93 200 47.04 -.2iShDvlValu IVLU ... ... ...q 28.44 24.11 51 25.67 -2.9iSh 3-10yr n IMTB ... ... ... 49.92 47.14 26 47.61 -4.2iShSaudi KSA ... ... ... 31.99 24.69 75 29.85 +14.0iSh MinVl n SMMV ... ... ... 33.40 27.25 6 32.57 +11.6iShIntDevM IMTM .30p ... ...q 33.00 28.66 33 30.73 +.7iShIntDevQ IQLT .55p ... ...q 31.40 28.14 11 29.73 +.3iShLwCarb CRBN .94p ... ...q 125.97 111.46 4 120.47 +3.0iShShMBd bt NEAR .35 ... ...q iShDvlSize ISZE ... ... ...q 29.72 26.46 27.56 -2.7iShCHdEM HEEM 1.26e 1.9 ... 28.95 24.56 20 25.58 -3.5iShMsciChA CNYA ... ... ... 35.68 24.43 4 26.35 -17.7iSh IntDvGr IGRO ... ... ... 62.04 53.84 3 56.81 -4.3iShMultiTc TCHF ... ... ... 43.69 36.20 42.73 +10.2iShMultInd INDF ... ... ... 33.67 29.28 31.65 -.8 iShMultHl HCRF ... ... ... 35.18 30.04 35.01 +10.7iShiB20Mun IBMI .24 1.0 ...q 25.44 25.18 237 25.24 -.4iShMultMat MATF ... ... ... 36.19 31.32 31.95 -6.6iSh MultFin FNCF ... ... ... 37.85 32.66 34.52 -2.3iShMultiEn ERGF ... ... ... 30.71 25.06 28.25 -.2iShIntHdHi HYGH 4.56 4.9 ...q 94.10 88.33 15 92.35 +1.6iShCHAust HAUD 1.81p ... ...q 25.31 22.42 24.89 +1.6iShGldSt n IAUF ... ... ... iSh MultCnS CNSF ... ... ... 27.25 23.37 25.33 -4.3iShCDivGr DGRO .65e 1.8 ...q 37.93 32.19 668 37.05 +6.5iSh 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 28.32 232 30.04 +.8iShGblReit REET .94e 3.8 ...q 26.68 23.40 63 25.03 -4.1iSh AdapJp DEWJ .18p ... ... 31.33 27.46 29.88 +.5iSh AdapC DEFA .48p ... ... 30.45 27.82 28.95 -1.5iSh AdapEu DEZU .56p ... ... 30.64 27.34 1 28.38 -1.4iShCoreInt IAGG ... ... ... 53.61 51.56 62 52.22 +.3iShEurSC HEUS ... ... ...q 31.56 28.58 30.56 +2.0iShCorePac IPAC 1.06e 1.8 ...q 63.99 55.81 42 59.01 -1.0iShEurMV HEUV .98 3.9 ...q 25.26 23.44 25.08 +1.7iShIntHdCp LQDH 2.76 2.8 ...q 99.18 95.06 106 97.08 -.3iShCHCda HEWC 1.41e 1.7 ...q 27.27 24.31 26.63 +.9iShJpMinV JPMV .70e 1.0 ...q 72.41 64.00 1 69.10 +1.7iShEafeMV HEFV ... ... ...q 28.30 26.08 27.60 +.1iShEuMinV EUMV .67e 2.6 ...q 26.69 24.16 25.38 +.2iShCHNk400 HJPX .19p ... ...q 32.09 27.96 30.97 +1.9iShCorEur IEUR 1.18e 2.4 ...q 53.97 46.21 567 48.57 -3.2iShxJMinV AXJV .84p ... ...q 38.95 34.30 0 36.05 -.8iSh2022Mu IBMK .09e ... ...q 26.23 25.24 33 25.42 -1.0iShEm exCh EMXC ... ... ... 58.49 47.54 2 49.89 -7.5iShYdOpBd BYLD .75 3.1 ...q 26.66 24.00 5 24.14 -3.4iSh2021Mu IBMJ .07e ... ...q 26.00 25.19 31 25.32 -.4iSHgxUSHY HHYX .67e ... ...q 28.17 27.48 28.02 +.5iShRussia rs ERUS ... ... ...q 39.23 30.66 233 35.14 +4.8iSCHeafe HEFA .70e 1.5 ...q 30.88 27.69 529 30.09 +1.4iShCHMex HEWW 1.41p ... ...q 21.11 18.16 19.46 -2.7iShH10yCBd CLYH .31e ... ...q 27.42 25.45 33 26.22 -.8iShCHSpain HEWP .31p ... ...q 23.70 20.85 0 21.55 -2.8iShHEmBd EMBH .30e ... ...q 27.04 24.94 2 25.84 -2.6iShCHItaly HEWI .55p ... ...q 19.17 15.86 1 16.86 +.2iShShMMu MEAR .27e ... ...q 50.37 49.61 16 49.89 +.1iSCHEafSC HSCZ .19p ... ...q 32.36 29.26 2 31.42 +1.5iShUSFxBal FIBR 2.20e ... ...q 101.02 98.54 98.80 -1.4iShCHAcxUs HAWX 1.38e 3.9 ...q 28.00 25.34 2 26.93 +.2iShGbMM rs PICK ... ... ... 37.91 29.06 11 32.64 -5.7iShCHAcwi HACW .94e 2.1 ...q 30.93 27.92 29.63 +.8iShTrFRBd TFLO .07e .1 ...q 50.85 50.12 58 50.31 +.2iShCH UK HEWU .24p ... ...q 25.54 22.21 3 24.28 -.2iSh ESG s ESGE ... ... ... 37.04 17.14 83 33.70 iShCHSwitz HEWL 1.43e 2.2 ...q 27.79 25.03 1 27.16 +.5iShEMktMV HEMV ... ... ...q 29.20 26.20 26.76 -2.3iShLqdty bt ICSH .25e .5 ...q 50.54 49.99 71 50.19 +.2iShCHJpn HEWJ .74e .5 ...q 35.29 30.23 937 34.24 +2.7iShCHSoK HEWY .48p ... ...q 32.01 27.49 29.09 -3.9iShFacEmg EMGF .13p ... ...q 53.84 41.06 48 43.55 -12.0iSh iBd26 n IBDR ... ... ... 24.74 22.99 41 23.32 -5.0iSiBd12-18 s IBDH .30 1.2 ...q 25.22 25.07 23 25.13 iSiBd12-16 s IBDF .13 .5 ...q 25.04 iSiBd12-20 s IBDL .62e 2.5 ...q 25.57 24.94 154 25.04 -1.1iSiBd12-19 s IBDK .37e ... ...q 25.08 24.70 150 24.80 -.3iSiBd12-23 s IBDO .56e ... ...q 25.44 24.13 116 24.24 -3.3iSiBd12-22 s IBDN .55e ... ...q 25.29 24.19 192 24.32 -2.6iSiBd12-25 s IBDQ .64e ... ...q 25.25 23.60 45 23.90 -4.5iSiBd12-24 s IBDP .63e ... ...q 25.32 23.86 48 24.05 -4.0iSiBd12-21 s IBDM .47e ... ...q 25.08 24.27 235 24.34 -1.9IsoRay ISR ... ... ...dd 1.22 .36 375 .52 +31.1IsraelChm ICL .27e 4.4 ... 6.30 3.85 248 6.13 +51.7IssuerDir ISDR .20 1.3 54 21.85 12.95 0 15.70 -14.4ItauCorpb ITCB 2.48e 16.0 75 16.34 10.28 7 15.48 +15.2ItauUnibH ITUB .58e 5.2 ... 16.98 9.85 22665 11.14 -14.2IvyHiInOp IVH 1.50a 10.6 ...q 16.09 13.92 61 14.20 -6.1J -JAlexHld n JAX ... ... 26 13.40 8.70 154 12.10 +24.7JJill n JILL ... ... 5 11.19 4.17 287 6.24 -20.0JBG Smth n JBGS .90 2.5 ... 38.91 30.79 617 35.88 +3.3JMP Gp27 n JMPD ... ... ... 25.62 24.11 4 25.35 +.2JMP Grp JMP .36 6.8 75 5.78 4.92 19 5.28 -5.7JMP Gp 23 JMPB 2.00 7.7 ... 25.97 25.10 4 25.84 +2.2JPMCh pfE JPMpE 1.58 6.1 ... 27.10 25.53 77 25.82 -4.5JPMDvsRt JPGE .96e 1.6 ...q 68.02 59.03 13 61.52 -1.6JPMIntEq JPIN 1.08e 1.8 ...q 63.18 55.95 141 58.64 -2.3JPMDvREm JPEM 1.31p ... ...q 64.42 51.99 29 54.26 -7.0JPM DREq JPUS .26p ... ...q 75.76 66.61 190 74.32 +5.4JPM DivInt JPIH ... ... ... 30.68 27.59 29.83 -.6JPMDsfEu JPEU ... ... ... 64.34 56.99 1 59.07 -2.1JPM DivEu JPEH ... ... ... 29.77 26.58 29.14 +3.1JPM Val n JVAL ... ... ... 27.44 24.90 0 26.93 +3.2JPM Qual n JQUA ... ... ... 28.56 24.85 28.37 +8.8JPM Mom n JMOM ... ... ... 28.75 24.95 2 28.60 +11.5JPM MinV n JMIN ... ... ... 27.70 24.93 0 27.17 +5.4JPM US Dv JDIV ... ... ... 26.85 24.18 1 26.05 -1.7JPM DivAlt JPHF ... ... ... 28.92 24.60 10 24.88 -4.9JPM FutSt n JPMF ... ... ... 25.34 23.65 0 24.31 -3.3JPM UlSh n JPST ... ... ... 51.03 48.88 554 50.27 +.4JPM SCap n JPSE ... ... ... 33.38 27.51 12 32.45 +9.3JPM GlB n JPGB ... ... ... 52.67 47.21 3 50.23 -1.8JPM Evnt n JPED ... ... ... 26.56 24.55 0 26.50 +5.1JPM Disc n JPHY ... ... ... 52.80 49.30 13 49.87 -2.7JPM USMid JPME ... ... ... 68.41 60.17 10 66.95 +5.0JPMorgCh JPM 2.24f 2.0 15 119.33 93.34 13277 114.52 +7.1JPMCh wt JPM/WS ... ... ... 73.85 51.98 72.89 +9.7JPMCh pfA JPMpA 1.36 5.4 ... 25.77 24.52 62 24.96 -1.6tJPMCh pfB JPMpB 1.68 6.5 ... 27.34 25.60 42 25.62 -5.3JPMAlerian AMJ 2.29 8.4 ...q 30.74 23.17 548 27.23 -.9JPMCh pfY JPMpF 1.53 5.9 ... 27.15 25.32 142 25.83 -3.1JPMCh pfG JPMpG 1.52 5.9 ... 27.38 25.30 111 25.78 -4.4JPM FTLgC JFT ... ... ...q 42.00 JPMCh pfH JPMpH 1.54 6.0 ... 27.38 24.03 62 25.84 -4.0JRJR Ntw JRJR ... ... ...dd .40 .10 .13 -29.7Jabil JBL .32 1.2 58 31.77 23.70 3089 27.19 +3.6JacobsEng JEC .60 .8 27 77.91 55.21 935 76.47 +15.9JaggedPk n JAG ... ... ... 16.55 10.55 711 13.65 -13.5JHardie s JHX .38e 2.5 71 18.79 13.62 11 15.28 -13.2Jan HlFit n FITS ... ... ... JanTailRsk TRSK .24e .8 ...q 33.32 29.19 29.57 -5.6AlpVSVolLC SPXH .51e 1.5 ...q 38.83 32.16 33.55 -8.2Jan ShDur n VNLA ... ... ... 50.42 49.94 112 50.13 -.1JanusHn n JHG 1.44f 5.3 ... 41.64 26.95 680 27.14 -29.1JpnSmCap JOF .13e 1.2 ...q 13.06 10.48 346 10.99 -6.9Jarden JAH ... ... 53 58.97 JeffrFn JEF .40 1.8 38 28.30 21.61 1667 22.00 -16.9JeldWen n JELD ... ... ...dd 42.27 23.44 1493 24.89 -36.8JernignC n JCAP 1.40 7.3 12 21.74 15.90 186 19.26 +1.3Jianpu n JT ... ... ... 9.49 4.01 75 4.98 -23.1tJinkoSolar JKS ... ... 22 29.38 11.47 653 11.39 -52.6JBeanTch JBT .40 .3 46 123.90 84.81 101 119.50 +7.9JHMultLgC JHML .10p ... ...q 37.99 32.37 12 37.53 +7.9JH MultMdC JHMM .08p ... ...q 37.17 31.72 86 36.41 +6.7JH MultCns JHMC .07p ... ...q 33.58 28.01 2 33.23 +8.7JH MultFin JHMF .08p ... ...q 39.70 33.57 1 37.44 +1.8sJH MultHltC JHMH .05p ... ...q 36.06 29.91 2 36.00 +15.6JH MultTch JHMT .09p ... ...q 48.43 37.40 1 47.77 +16.3JH MultEn JHME ... ... ... 33.93 26.47 3 32.69 +10.2JH MultMat JHMA ... ... ... 38.20 32.62 3 34.05 -5.2JH SmCap n JHSC ... ... ... 29.62 24.27 28.16 +7.9JH MultDev JHMD ... ... ... 32.58 28.20 6 29.63 -2.6JH MultUt JHMU ... ... ... 30.52 25.00 7 27.96 +1.7JH MulCnSt JHMS ... ... ... 28.79 24.55 4 26.79 -3.4JH MultInd JHMI ... ... ... 38.03 32.53 5 37.16 +5.9JH HedgEq HEQ 1.50 9.5 ...q 17.90 15.50 44 15.78 -9.4JH TxAdY HTY 1.28 17.3 ...q 9.74 7.38 61 7.42 -15.9JohnJn JNJ 3.60f 2.6 19 148.32 118.62 6386 138.22 -1.1JohnContl n JCI 1.04 2.9 24 42.60 32.89 3576 35.55 -6.7JonesEngy rs JONE ... ... ...dd 44.18 4.04 454 6.70 JonesLL JLL .82f .6 22 178.75 121.84 366 143.82 -3.4Jumei Intl JMEI ... ... 24 4.03 1.44 970 2.18 -25.3JnprNtwk JNPR .72 2.4 16 29.97 23.61 2134 29.70 +4.2Jupai n JP .40f 4.6 5 29.00 8.03 255 8.69 -53.0JustEngy g JE .41 ... 1 5.91 2.80 281 3.09 -28.0tJustEn pfA JEpA ... ... ... 26.40 20.84 7 20.72 -16.7K -K12 LRN ... ... 16 18.69 12.72 94 17.70 +11.3KAR Auct KAR 1.40 2.3 20 64.55 46.10 679 59.70 +18.2KB FnclGp KB ... ... ... 63.96 43.32 188 47.76 -18.4KB Home KBH .10 .4 16 38.80 20.72 3599 23.84 -25.4KBR Inc KBR .32 1.5 15 21.70 14.40 706 20.74 +4.6KCAPFn 19 KAP 1.84 7.1 ... 26.19 25.05 1 25.84 +2.2KKR 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 -2.4KKR Inco KIO 1.50a 9.2 ...q 18.63 15.38 162 16.38 +2.1KKR RE n KREF 1.72e ... ... 21.63 18.09 125 19.98 -.1KMG Chm KMG .12 .2 18 79.35 50.67 287 75.23 +13.8KT Corp KT ... ... ... 16.12 12.55 1210 14.79 -5.3Kadant KAI .88 .8 31 114.00 90.65 79 107.85 +7.4Kadmon n KDMN ... ... ... 5.86 2.95 317 3.47 -4.1Kaman KAMN .80 1.2 32 75.08 52.45 97 66.16 +12.4KCSo pf KSUp 1.00 3.8 ... 33.12 25.22 2 26.31 -3.5KC Southn KSU 1.44f 1.3 21 120.34 99.47 874 114.49 +8.8KapStoneP KS .40 1.2 12 35.01 20.42 334 34.12 +50.4KaynAEnD 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 10.3 ...q 20.38 14.38 262 17.56 -7.8KAMLP pfF KYNpF .88 3.5 ... 26.37 24.76 1 25.09 -.6KAMidsEn KMF 1.80m 14.3 ...q 15.32 11.36 274 12.60 -8.7KeanGrp n FRAC ... ... ... 19.83 10.12 876 12.48 -34.4Kellogg K 2.24f 3.2 17 74.98 56.40 2173 70.01 +3.0KelsoTch g KIQ .03f 6.5 ... .96 .24 61 .46 -11.5Kemet KEM ... ... 4 29.85 13.73 1271 18.59 +23.4Kemper KMPR .96 1.2 24 87.00 50.85 165 79.60 +15.5Kemper 54 KMPA 1.84 7.2 ... 27.07 25.40 1 25.64 -1.7Kennamtl KMT .80 1.8 12 52.52 34.37 557 44.07 -9.0KennWils KW .76 3.6 ...cc 22.28 15.95 334 21.40 +23.3KenonHld n KEN ... ... ... 33.22 14.38 7 17.45 -19.4KeurDrPep KDP 2.32 10.0 5 24.47 13.23 1198 23.11 +49.8KeyEngy KEG ... ... ...dd 18.40 8.20 30 12.30 +4.3Keycorp KEY .48f 2.4 13 22.40 17.40 7004 20.02 -.7Keycorp pfI KEYpI ... ... ... 29.97 26.55 27 27.02 -6.6Keysight KEYS ... ... 52 70.40 39.54 817 65.65 +57.8KilroyR KRC 1.82 2.6 15 77.73 62.91 1109 70.53 -5.5KimbRoy n KRP 1.68f 8.6 ... 24.50 15.51 1222 19.60 +20.6KimbClk KMB 4.00 3.5 22 123.77 97.10 1062 112.92 -6.4Kimco KIM 1.12 6.8 17 20.25 13.16 2065 16.44 -9.4Kimco pfI KIMpI 1.50 5.9 ... 25.50 23.33 4 25.34 +.6Kimco pfJ KIMpJ 1.38 5.7 ... 25.49 21.10 8 24.17 -3.5Kimco pfK KIMpK 1.41 5.8 ... 25.56 21.60 3 24.32 -3.1Kimco pfL KIMpL ... ... ... 25.99 20.01 15 22.28 -9.9KindMorg KMI .80 4.6 22 19.83 14.69 17103 17.56 -2.8KindM pfA KMIpA ... ... ... 42.93 29.98 1140 33.05 -12.9Kingsway KFS ... ... ...dd 6.15 2.15 8 2.85 -43.6Kinross g KGC ... ... 21 4.78 2.67 18392 2.73 -36.8KirbyCp KEX ... ... 34 94.05 61.80 376 81.55 +22.1KirklLak n KL .09e ... ... 23.86 11.52 621 18.79 +22.3KiteRlty pf KRGp 2.06 8.2 ... 25.03 KiteRlty KRG 1.27 7.8 5 20.71 13.87 263 16.30 -16.8KlondexM g KLDX ... ... ... 3.89 1.29 2.16 -17.2KnSwftT rs KNX .24 .7 22 51.94 29.00 1952 34.92 -20.1 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 page MONEY & MARKET$Page 5 www.sunnewspapers.net The Sun/Friday, September 28, 2018

PAGE 54

Knoll Inc KNL .60 2.5 16 24.29 18.74 285 23.55 +2.2KnotOffsh KNOP 2.08 9.5 ... 23.95 19.15 74 21.80 +5.1Knowles KN ... ... 14 18.32 10.95 654 16.33 +11.4Kohls KSS 2.44 3.3 13 82.42 37.97 2130 74.73 +37.8tKoppers KOP 1.00 3.2 8 51.80 31.40 133 31.00 -39.1KoreaElc KEP ... ... ... 18.35 12.60 616 13.09 -26.1KoreaFd KF 4.50e ... ...q 44.64 34.87 7 37.00 -10.3KornFer KFY .40 .8 41 68.98 38.07 419 48.85 +18.1KosmosEn KOS ... ... ...dd 9.73 5.15 1390 9.31 +35.9KrNwChin s KFYP ... ... ...q 44.18 28.42 0 30.97 -7.4KrS ChIn n KWEB ... ... ... 68.39 45.01 1159 49.28 -15.9KranChinA KBA 9.93e ... ...q 39.22 26.35 74 28.57 -17.0KraneChCm KCNY .22e .6 ...q 37.87 33.69 0 34.16 -2.7KranShFtse KEMP ... ... ...q 29.85 23.05 24.09 -9.4KrnChEnv n KGRN ... ... ... 27.96 18.47 19.96 -21.1KrnOnBelt n OBOR ... ... ... 28.16 22.22 2 23.79 -6.9KrS CnTc n KEMQ ... ... ... 28.97 20.92 1 22.10 -13.4KratonCp KRA ... ... 15 53.99 35.57 154 47.30 -1.8Kroger s KR .56f 1.9 11 32.74 19.69 8602 29.00 +5.6tKronosWw KRO .68 4.2 9 29.49 16.45 281 16.28 -36.8Kyocera KYO ... ... ... 71.92 53.79 55.15 -15.8L -L Brands LB 2.40 7.9 10 63.10 25.89 2328 30.20 -49.9L-3 Tch LLL 3.20 1.5 21 218.71 180.24 317 212.09 +7.2LAIX n LAIX ... ... ... 4424 12.65 LCI Inds LCII 2.40 2.8 14 132.73 80.95 76 85.40 -34.3LG Display LPL ... ... ... 15.88 7.77 403 8.77 -36.3LGL Grp LGL ... ... 23 8.00 5.10 4 7.05 +25.5LMP CapIn SCD 1.24f 9.0 ...q 14.75 12.22 32 13.71 -1.7LSB Inds LXU ... ... ...dd 10.05 4.75 160 9.81 +12.0LSC Com LKSD 1.04 9.2 ... 18.64 10.64 189 11.32 -25.3LTC Prp LTC 2.28f 5.3 13 49.59 34.46 124 43.31 -.6LaZBoy LZB .48 1.5 18 39.15 25.70 157 31.50 +1.0LabCp LH ... ... 20 190.36 146.68 509 170.76 +7.1LadderCap LADR 1.30 7.7 16 17.53 13.23 446 16.90 +24.0LadThalFn LTS .05 1.9 ...dd 3.84 2.32 173 2.68 -15.2LadTh pfA LTSpA 2.00 8.1 ... 25.95 22.50 25 24.77 -2.1LadThal27 n LTSL 1.63 7.0 ... 25.17 22.79 3 23.40 -6.1LambWst n LW .77 1.2 24 73.19 45.02 1551 65.59 +16.2Lannett LCI ... ... 2 30.35 4.60 853 4.80 -79.3LaredoPet LPI ... ... 4 13.40 7.41 5600 8.29 -21.9tLVSands LVS 3.00 5.0 17 81.45 59.11 2676 59.76 -14.0LaSalleH LHO .90m 2.6 55 36.13 24.10 1355 34.35 +22.4LaSalH pfI LHOpI 1.59 6.4 ... 25.71 23.87 4 24.91 -.8LaSalHt pfJ LHOpJ 1.58 6.4 ... 25.99 23.67 35 24.71 -4.0Latam Air LTM ... ... ... 17.39 8.42 482 9.78 -29.6LatAmDisc LDF .03e .3 ...q 13.25 9.27 3 11.20 -2.5LattDvMkt RODM .62e 2.1 ...q 31.02 27.82 212 29.15 -.2LattEmMkt ROAM .43e 1.9 ...q 28.12 22.08 5 23.12 -10.3Latt RE n RORE ... ... ... 16.15 13.27 1 15.20 -1.9LattUSEqt ROUS .39e ... ...q 33.70 28.35 14 33.01 +5.5LattGblSC ROGS .57e 1.8 ...q 33.42 29.77 1 31.79 +.7HrtLoVol n LVIN ... ... ... 29.40 26.59 0 27.61 -.5LazGlobTR LGI .95 5.3 ...q 19.39 16.50 18 17.79 -1.2Lazard LAZ 1.76 3.7 13 60.00 43.05 626 47.90 -8.8LazWldDiv LOR .69 6.6 ...q 12.63 9.98 5 10.43 -10.3LeafGrp LEAF ... ... ...dd 12.05 6.50 61 9.65 -2.5tLearCorp LEA 2.80 1.9 11 206.36 145.97 849 146.73 -16.9Lee Ent LEE ... ... 6 3.30 1.95 209 2.70 +14.9LegacyAc n LGC ... ... ... 9.91 9.51 9.69 +.6LegacyA wt LGC/WS ... ... ... .45 .39 .40 -4.8LegacyA un LGC/U ... ... ... 10.19 9.82 165 10.15 +2.1LeggMason LM 1.36 4.3 9 47.13 29.54 655 31.39 -25.2LegMas56 n LMHA ... ... ... 28.47 25.57 8 25.81 -5.3LegM 5,4 56 LMHB ... ... ... 25.73 23.37 22 24.18 -4.3LMGblInco BWG 1.32a 10.9 ...q 13.61 12.46 12.14 -4.9LM IntLoV LVHI ... ... ... 28.95 25.85 2 27.31 -3.1LM EM LoV LVHE ... ... ... 31.44 25.67 4 28.06 +2.0LeggPlat LEG 1.52 3.5 20 51.99 39.57 1188 43.78 -8.3LeGS3.5s34 JBK 1.59 6.1 ... 27.30 23.82 1 25.92 +3.1LeidosHld LDOS 1.28a 1.9 24 72.30 57.50 857 68.43 +6.0LejuHldgs LEJU .20e ... ...dd 2.35 .96 110 1.83 +27.1LendingClb LC ... ... 77 6.56 2.57 3417 3.84 -7.0tLennarA LEN .16 .3 12 72.17 47.56 5046 47.08 -25.6tLennarB LEN/B .16 .4 10 58.65 38.98 189 39.11 -24.3Lennox LII 2.56f 1.2 28 229.98 169.52 249 217.17 +4.3Leo Hld un LHC ... ... ... 10.90 9.40 10.28 +3.1LevelBr n LEVB ... ... ... 7.68 2.74 327 3.60 -17.2LexRltyTr LXP .71 8.7 15 10.65 7.59 3053 8.12 -15.9LexRT pfC LXPpC 3.25 6.6 ... 54.43 48.25 2 49.48 -3.6Libbey LBY .47 5.3 ...dd 11.54 4.60 55 8.92 +18.6sLbtyASE USA .72e 10.5 ...q 6.84 5.62 891 6.85 +8.7LbtyASG ASG .38e 6.0 ...q 7.71 5.02 69 6.36 +14.8LibOilSv n LBRT .05p ... 63 23.90 16.00 542 21.51 -6.1LibtProp LPT 1.60 3.8 15 45.40 37.77 682 41.89 -2.6LifeStorg LSI 4.00 4.3 33 102.91 76.42 191 94.05 +5.6LightInBox LITB ... ... ...dd 3.46 .66 37 .87 -62.2LilisEn n LLEX ... ... ...dd 6.30 3.10 371 4.83 -5.5LincNat LNC 1.32 1.9 10 86.68 61.18 970 67.90 -11.7LincNtl wt LNC/WS ... ... ... 82.24 69.75 82.24 +8.5Lindsay LNN 1.24f 1.3 49 103.03 83.57 27 98.68 +11.9LineCp n LN ... ... ... 47.81 34.58 35 42.58 +3.9LionsGat A LGF/A .36 1.6 ... 36.48 21.54 941 22.66 -33.0LionsGat B LGF/B .36 1.7 ... 34.41 19.97 1337 21.54 -32.1LiqTech LIQT ... ... ...dd 1.91 .26 741 1.66 +192.3LithiaMot LAD 1.16 1.4 10 127.99 78.85 220 82.20 -27.6LiveNatn LYV ... ... ...cc 55.26 35.94 772 53.90 +26.6LloydBkg LYG .47a 15.0 ... 4.21 3.02 4095 3.16 -15.7LoanCore n LCRT ... ... ... LoanDpt n LDI ... ... ... LockhdM LMT 8.00 2.3 42 363.00 291.52 1170 346.05 +7.8Loews L .25 .5 14 53.59 45.52 1179 49.94 -.2LomaNeg n LOMA ... ... 10 26.89 6.36 894 8.68 -62.3LaPac LPX .13p ... 11 32.16 25.57 1210 27.18 +3.5Lowes LOW 1.92f 1.7 24 117.35 75.36 4420 114.50 +23.2Lubys LUB ... ... ...dd 3.20 1.68 2 1.71 -35.2tLumberLiq LL ... ... ...dd 39.25 16.57 1730 15.74 -49.9LuxferHld LXFR .50 3.7 ... 16.21 11.96 13.67 -13.5Luxoft LXFT ... ... 24 59.05 31.50 97 48.05 -13.7Lydall LDL ... ... 14 60.00 37.50 68 42.50 -16.3LyonBas A LYB 4.00 3.9 9 121.95 96.19 1901 102.78 -6.8M -M&T Bk MTB 4.00f 2.4 17 197.37 153.09 821 165.60 -3.2M&T Bk wt MTB/WS ... ... ... 113.50 81.50 112.00 +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 7.04 234 7.72 -37.5MBIA MBI ... ... ...dd 11.62 6.04 524 10.90 +48.9MDC MDC 1.20 4.1 11 35.18 26.45 317 29.51 -7.4MDU Res MDU .79 3.1 21 29.62 24.29 820 25.57 -4.9MFA Fncl MFA .80 10.7 9 8.90 6.72 3820 7.50 -5.3MFA Fn42 MFO 2.00 7.8 ... 26.36 25.31 6 25.64 -2.8MFA pfB MFApB 1.88 7.4 ... 25.88 23.96 3 25.20 -.4MFC Bcp MFCB ... ... ...dd 9.50 5.69 1 6.15 -21.1MFS CAMu CCA .60 5.9 ...q 12.41 10.00 7 10.09 -12.3MCR MCR .72a 9.3 ...q 8.72 7.74 96 7.76 -8.5MGF MGF .41 9.3 ...q 4.96 4.38 32 4.40 -8.1MFS HInM CXE .30 6.1 ...q 5.51 4.82 66 4.95 -5.5MFS HYMu CMU .28 6.1 ...q 4.89 4.37 44 4.53 -1.9MFS IHI CIF .25 9.4 ...q 3.02 2.46 20 2.64 -10.2MIN MIN .42 11.2 ...q 4.29 3.72 148 3.77 -9.2tMFS InvG CXH .50 5.6 ...q 10.04 8.95 17 8.96 -7.7MMT MMT .52 9.3 ...q 6.27 5.46 140 5.56 -8.4MFM MFM .38 6.0 ...q 7.26 6.39 90 6.43 -6.4MFV MFV .58 10.2 ...q 6.84 5.34 8 5.68 -4.1MGIC Inv MTG ... ... 9 16.21 9.97 1951 13.03 -7.7MGMGrPr n MGP 1.75f 6.0 ... 31.61 25.31 559 29.02 -.4MGM Rsts MGM .48 1.7 8 38.41 26.31 7717 27.72 -17.0tMI Homes MHO ... ... 11 37.41 24.19 269 24.16 -29.8MPG pfA MPGpA ... ... ... 25.85 MPLX LP MPLX 2.51 7.2 32 39.38 31.60 1218 34.66 -2.3MRC Glbl MRC ... ... 19 22.98 14.01 550 18.52 +9.5MSA Safety MSA 1.52 1.4 61 108.86 71.47 81 105.38 +35.9MSC Ind MSM 2.32 2.6 16 99.94 72.51 286 87.55 -9.4MSCI Inc MSCI 1.52 .9 44 184.22 114.40 226 178.63 +41.2MSG Netw MSGN ... ... 11 26.30 16.25 301 25.60 +26.4MV OilTr MVO .76e 6.6 9 12.21 5.15 23 11.37 +35.4MVC Cap MVC .60 6.2 25q 10.97 9.25 33 9.69 -8.2MVC 22 n MVCD 1.56 6.1 ... 27.25 25.12 13 25.70 -.5MacQUtlDv MFD 1.20 11.1 ...q 13.70 10.71 25 10.82 -13.0MacQGInf MGU 1.48 6.9 ...q 26.36 21.19 31 21.33 -17.3Macerich MAC 2.96 5.4 30 69.73 52.45 756 54.53 -17.0MackCali CLI .80 4.0 9 24.04 15.86 1369 20.10 -5.9Macquarie MIC 5.24e 11.5 9 73.82 36.20 696 45.68 -28.8Macys M 1.51 4.4 11 41.99 17.41 3726 34.59 +37.3MadCvCall MCN .72 9.4 ...q 7.94 7.09 33 7.70 -.3MadSqGd n MSG ... ... 97 330.00 205.22 149 311.40 +47.7MadStSec MSP 1.04 8.8 ...q 12.16 10.72 42 11.85 +1.2MagellMid MMP 3.83f 5.7 20 75.82 54.82 251 67.58 -4.7Magna g s MGA 1.32f 2.5 9 67.47 50.78 1169 53.60 -5.4MagnaChip MX ... ... 6 13.40 8.85 95 9.80 -1.5Maiden prA MHpA 2.06 10.0 ... 25.65 17.55 16 20.66 -16.3Maiden pfC MHpC 1.78 9.8 ... 26.26 14.83 16 18.16 -25.6MaidnH pfD MHpD 1.68 9.8 ... 25.05 14.14 28 17.10 -18.3MaidenHld n MHLA .60 3.5 ... 26.60 14.45 11 17.37 -24.5MaidHld 43 MHNC 1.94 9.6 ... 26.75 18.26 5 20.30 -16.9MainStCap MAIN 2.28f 5.9 13 41.79 34.37 188 38.80 -2.3MainStC 23 MSCA 1.53 5.9 ... 26.50 25.23 25.79 +2.1MainSDTMu MMD 1.18 6.0 ...q 20.49 18.54 36 19.59 -1.2Majesco n MJCO ... ... ... 9.27 4.84 5 7.56 +40.8Mallinckdt MNK ... ... ... 39.05 11.65 1544 29.23 +29.6MgdDInvG MZF .74 5.2 ...q 14.41 13.05 14.33 +6.7ManchUtd MANU .36 1.6 2 27.70 17.31 54 22.70 +14.6Manitowc rs MTW ... ... ... 44.03 21.18 157 24.09 -38.8ManngNap MN .32 10.8 12 4.35 2.55 47 2.95 -18.1ManpwrGp MAN 1.86 2.2 10 136.93 81.85 1564 84.29 -33.2Manulife g MFC .88 ... ... 22.16 17.44 1288 18.01 -13.7MarathnO MRO .20 .9 ...dd 22.90 12.86 10788 22.73 +34.3MarathPt s MPC 1.84 2.2 12 88.45 54.61 8088 83.04 +25.9MarcusMill MMI ... ... 20 41.45 25.12 82 34.46 +5.7Marcus MCS .60f 1.5 33 42.50 23.55 164 41.30 +51.0MarineP MPX .40 1.7 41 24.82 12.00 17 23.13 +81.6MarineMx HZO ... ... 21 25.05 15.05 105 21.40 +13.2Markel MKL ... ... 67 1228.32 1045.00 35 1189.85 +4.5MarriotVac VAC 1.60 1.4 18 154.14 107.17 1086 111.48 -17.6MarshM MMC 1.66 2.0 23 87.89 78.60 1582 83.33 +2.4tMartMM MLM 1.92f 1.0 27 241.33 186.45 876 187.11 -15.4Masco MAS .42 1.1 19 46.45 35.79 3114 37.25 -15.2Masonite g DOOR ... ... 12 75.95 58.40 137 63.45 -14.4Mastec MTZ ... ... 11 55.53 39.83 720 44.35 -9.4MastechD s MHH ... ... 21 11.49 4.68 36 9.12 MasterCrd MA 1.00 .4 52 224.36 137.75 2645 222.31 +46.9MatadorRs MTDR ... ... 25 35.22 24.04 1269 33.01 +6.0Materion MTRN .42 .7 37 65.10 38.25 106 58.75 +20.9MatinasB n MTNB ... ... ... 1.60 .32 1224 .74 -36.6Matson MATX .80 2.1 7 40.32 26.33 93 38.92 +30.4MauiLand MLP ... ... 63 18.80 9.95 36 12.50 -27.7MaxarTc n MAXR 1.48 4.6 ... 67.30 28.77 349 32.36 -49.7Maximus MMS .18 .3 19 72.71 60.27 197 64.65 -9.7MaxLinear MXL ... ... 22 28.06 15.39 332 19.55 -26.0McClatch rs MNI ... ... ...dd 11.04 6.64 1 8.26 -7.5McCorm vot MKC/V 2.08f 1.6 ... 132.00 93.63 4 128.24 +27.6McCorm MKC 2.08 1.6 19 132.83 93.70 1760 128.29 +25.9McDerI rs MDR ... ... 10 27.21 16.14 20.70 McDnlds MCD 4.64f 2.8 25 178.70 146.84 2361 166.53 -3.2McKesson MCK 1.56f 1.2 11 178.86 122.49 1161 131.69 -15.6McEwenM MUX .01 .5 ...dd 2.55 1.82 1534 1.93 -15.4Mechel pf MTLp ... ... ... 1.34 .60 10 .77 -26.7Mechel rs MTL ... ... ... 5.60 2.30 176 2.99 -43.2Medequit n MRT .84 8.6 ... 12.05 9.46 105 9.73 -13.3MedProp MPW 1.00 6.9 16 15.24 11.82 1530 14.46 +4.9 Medifast MED 1.92 .9 96 260.98 56.31 263 220.00 +215.1MedleyCap MCC .40m 10.3 6 6.15 3.35 172 3.90 -25.3MedleyC 23 MCV 1.53 6.2 ... 25.98 24.17 0 24.87 -1.5MedleyC 21 MCX 1.63 6.4 ... 26.18 24.90 1 25.30 -1.9Medley n MDLX .22p ... ... 25.09 23.60 1 24.46 -1.3Medley24 n MDLQ ... ... ... 25.66 24.50 35 24.94 -1.1MedleyMgt MDLY .80 15.2 ...cc 7.15 3.10 13 5.25 -19.2Mednax MD ... ... 12 63.04 40.56 743 45.96 -14.0Medtrnic MDT 2.00 2.0 51 100.15 76.41 4711 97.70 +21.0MegalFn un MFACU ... ... ... 10.15 9.99 5 10.09 +.7Merck MRK 1.92 2.7 26 71.58 52.83 6024 70.72 +25.7MercGn MCY 2.50 5.0 44 60.19 41.41 174 49.82 -6.8Meredith MDP 2.18 4.2 12 72.25 47.30 181 51.45 -22.1tMeritage MTH ... ... 11 55.50 40.30 457 40.30 -21.3Meritor MTOR ... ... 6 29.54 17.28 783 19.37 -17.4MerL pfK MERpK 1.61 6.2 ... 26.54 25.42 44 26.06 -.1MerL pfP MERpP 1.84 7.0 ... 27.53 25.80 26.35 -3.0ML CZN46 PIY 2.09 13.7 ... 26.88 11.66 9 15.29 +3.9MLRRD29 PYS 1.58 9.0 ... 23.00 15.98 3 17.51 -13.5MLGS t PYT .76 3.5 ... 22.60 20.40 21.70 +3.6MLIdxPl33 IPB 1.51 5.6 ... 29.00 26.50 1 27.20 -1.8MesaRoyl MTR 1.46e 10.2 14 19.85 14.05 1 14.26 -22.7Mesab MSB 1.49e ... ... 30.92 20.20 81 26.55 +5.6tMethode MEI .44 1.2 23 48.44 36.35 157 36.25 -9.6MetLife MET 1.68 3.6 10 55.91 43.09 4903 46.90 -7.2MetLfe pfA METpA 1.02 4.0 ... 25.80 23.50 25 25.25 +1.7MetroBkH n MCB ... ... ... 55.00 36.35 14 40.75 -3.2MettlerT MTD ... ... 42 697.26 540.24 137 610.00 -1.5MexcoEn MXC ... ... ...dd 14.49 3.00 12 5.10 +29.8MexEqt MXE 1.62e .1 ...q 13.05 9.50 4 12.25 +19.4MexEqt pf MXEp ... ... ... 15.11 MexicoFd MXF .68 4.2 ...q 17.66 14.03 29 16.21 +2.9MKors KORS ... ... 18 75.96 45.77 2683 69.46 +10.3MicrFoc n MFGP ... ... ... 36.21 12.67 547 18.24 -45.7MicrSol n MICR ... ... ... 3.96 2.88 7 3.57 +2.0MidAApt MAA 3.69f 3.7 18 110.24 85.16 894 98.91 -1.6MdAApt pfI MAApI 2.13 3.2 ... 67.80 61.56 66.14 -1.8MidsthBcp MSL .04 .3 ...cc 16.00 11.60 26 15.40 +16.2MidstPet MPO ... ... ... 19.04 8.59 105 8.91 -46.3Milacron n MCRN ... ... ... 22.62 15.90 229 20.71 +8.2MilestnSci MLSS ... ... ... 1.60 .64 9 .76 -36.1MHowHiInc HIE 1.39 11.3 ...q 14.17 10.93 43 12.35 -1.0MillerInds MLR .72 2.7 14 29.40 23.90 12 26.85 +4.1MinTech MTX .20 .3 16 80.80 64.45 54 67.25 -2.3MissP pfD MPpD 1.31 5.2 ... 27.67 24.63 25.16 -1.9Mistras MG ... ... 33 23.83 17.78 82 21.51 -8.4MitsuUFJ MUFG ... ... ... 8.11 5.49 888 6.27 -13.8MiX Tele MIXT .22e ... ... 21.00 9.28 152 14.33 +12.3MizuhoFn MFG ... ... ... 4.00 3.28 308 3.54 -2.7MobileTele MBT .53e 6.2 ... 12.80 7.25 1718 8.58 -15.8Model N MODN ... ... ...dd 20.33 13.36 153 15.75 Modine MOD ... ... 11 25.75 14.90 192 15.25 -24.5Moelis&Co MC 1.88f 3.4 42 67.65 41.20 292 55.35 +14.1Mohawk MHK ... ... 13 286.85 177.00 780 179.33 -35.0MolinaHlth MOH ... ... ...dd 154.06 58.66 1570 148.02 +93.0MolsCoor A TAP/A 1.64 2.4 7 88.00 58.93 0 67.50 -19.6MolsCoorB TAP 1.64 2.7 10 85.86 58.75 921 61.74 -24.8MonRE MNR .68 4.1 26 18.45 13.87 177 16.49 -7.4MonRE pfB MNRpB 1.97 7.9 ... 25.03 MonRE pfC MNRpC 1.53 6.4 ... 25.44 22.82 5 23.88 -4.6Moodys MCO 1.76 1.0 37 187.98 136.82 527 173.46 +17.5Moog A MOG/A 1.00 1.1 22 93.93 71.56 158 87.20 +.4Moog B MOG/B 1.00 1.2 21 91.71 72.60 83.25 -6.2MorgStan MS 1.20f 2.5 11 59.38 46.28 12203 47.77 -8.9MorgSt pfE MSpE 1.78 6.3 ... 29.64 27.88 76 28.06 -3.1MorgSt pfF MSpF 1.72 6.3 ... 29.40 27.21 44 27.38 -3.7MorgSt pfI MSpI 1.59 6.0 ... 28.69 26.51 51 26.61 -4.5tMorgS pfG MSpG 1.66 6.5 ... 27.74 25.75 72 25.68 -3.9tMorgSt pfK MSpK ... ... ... 27.72 25.54 47 25.45 -6.1MS Asia APF .14e .8 ...q 19.99 16.00 10 16.50 -10.3MS China CAF 13.33e ... ...q 27.79 20.15 31 21.28 -9.0MS CushHi MLPY 1.28e 19.5 ...q 8.00 6.09 1 6.56 -7.1MS EMD MSD .57e 6.6 ...q 10.27 8.55 60 8.67 -13.1MSEMDDbt EDD .80m 11.8 ...q 8.27 6.48 140 6.78 -11.9MSEmMkt MSF .05e .3 ...q 19.86 15.10 20 15.71 -12.2MS icb ICB .54a 2.9 ...q 19.79 17.93 18.59 +1.3tMS India IIF .04e ... ...q 35.14 23.90 44 23.68 -28.6MSJCP97 HJV 1.75 20.1 ... 14.85 8.61 0 8.72 -29.3MkVRMB CNY ... ... ...q 49.16 41.11 3 42.52 -1.1MkVRupee INR .20p .5 ...q 45.42 37.40 37.40 -14.4MSDLEur URR ... ... ...q 21.49 16.65 17.31 -4.5MSDSEur DRR ... ... ...q 57.08 44.20 53.86 +11.2MorgSt pfA MSpA 1.01e 4.4 ... 23.95 21.49 111 22.74 +.4MosaicAc n MOSC ... ... ... 9.90 9.49 9.75 +.5Mosaic MOS .10 .3 50 32.98 20.72 2530 32.27 +25.8MotrlaSolu MSI 2.08 1.6 24 130.32 82.86 453 128.53 +42.3Movado MOV .80 1.9 ...cc 53.73 26.09 183 41.55 +29.0Mueller MLI .40 1.4 21 37.57 25.26 107 28.61 -19.2MuellerWat MWA .20 1.7 32 12.99 9.59 318 11.49 -8.3MurphO MUR 1.00 3.0 ...cc 35.98 24.39 1042 32.84 +5.8MurphUSA MUSA ... ... 16 89.69 61.05 320 86.10 +7.1MyersInd MYE .54 2.2 48 25.70 17.70 102 24.20 +24.1Myomo n MYO ... ... ...dd 11.40 1.74 68 1.99 -46.9Myovant n MYOV ... ... ...dd 27.45 11.30 25 26.00 +105.7N -NCI BldSy NCS ... ... 13 23.35 13.98 255 15.30 -20.7NCR Corp NCR ... ... 25 38.68 26.00 798 28.56 -16.0NGL EnPt NGL 1.56 14.6 ...dd 17.65 10.00 500 10.65 -24.2NGL En pfB NGLpB 2.25 9.0 ... 25.56 23.10 30 24.90 +2.0tNL Inds NL ... ... 4 16.05 5.95 31 5.95 -58.2LinkMotion LKM ... ... 20 4.68 1.58 2.20 -45.3NRG Egy NRG .12 .3 59 36.67 23.18 3852 36.45 +28.0NTN Buzz rs NTN ... ... ...dd 8.40 3.01 0 4.38 +4.0tNVR NVR ... ... 16 3700.00 2520.10 33 2543.25 -27.5nVent El n NVT ... ... ... 29.84 21.00 6707 27.00 +18.8Nabors NBR .24 4.0 ...dd 8.87 5.32 14239 6.00 -12.2NACCO NC .66 2.0 4 92.60 23.80 10 32.20 -14.5NamTai NTP .28 2.8 37 13.90 9.10 14 9.90 -21.1NanoViric NNVC ... ... ...dd 1.29 .25 100 .40 -54.8Nashville NASH .75e .7 ...q 29.66 25.34 29.00 +3.7NatBkHldg NBHC .56f 1.5 26 41.44 30.33 125 37.31 +15.0NatFuGas NFG 1.70f 3.1 17 59.90 48.31 478 55.47 +1.0NatGrid NGG 2.89e 5.6 ... 64.79 50.52 662 51.30 -12.8NtHlthInv NHI 4.00 5.4 19 81.60 62.71 254 74.13 -1.7NHltcre NHC 1.92f 2.6 28 78.88 57.00 19 74.16 +21.7NOilVarco NOV .20 .5 ...dd 49.08 31.47 2477 43.04 +19.5NatPresto NPK 1.00a .8 18 140.33 88.80 33 128.55 +29.3NatRetPrp NNN 2.00f 4.6 20 46.44 36.25 849 43.61 +1.1NRetP pfE NNNpE 1.43 5.9 ... 26.38 23.40 13 23.99 -6.1NtRetP pfF NNNpF 1.30 5.8 ... 25.58 21.97 17 22.47 -10.4NatlStor n NSA 1.16 4.6 82 32.28 23.10 307 25.40 -6.8NtStorAf pfA NSApA ... ... ... 26.30 23.57 11 24.59 -5.6NtWst 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 44.80 +.5NatGsSvcs NGS ... ... 62 29.55 20.50 13 21.00 -19.8NatrlGroc NGVC ... ... 43 19.98 4.79 93 16.71 +87.1NatRsPt rs NRP 1.80 6.1 9 37.70 23.75 55 29.75 +14.4tNatuzzi NTZ ... ... ... 2.53 1.39 16 1.38 -13.8Nautilus NLS ... ... 17 17.38 11.30 130 14.25 +6.7NavideaBio NAVB ... ... ...dd .68 .13 126 .24 -34.0NavigCons NCI .05p ... 21 25.85 15.23 200 22.84 +17.7NavigatrH NVGS ... ... ... 13.55 9.25 52 12.20 +23.9NaviosAcq NNA .08 15.2 ...dd 1.39 .46 263 .53 -52.5tNavios pfG NMpG 2.19 19.8 ... 19.99 10.15 15 11.05 -31.8Navios NM ... ... ...dd 1.90 .68 580 .72 -40.2tNavMH pfH NMpH 2.16 19.7 ... 18.89 10.09 7 10.95 -32.9NavMMid NAP 2.00f 68.3 ... 10.40 2.65 32 2.93 -69.2NaviosMar NMM .08 4.7 6 2.62 1.61 735 1.70 -28.0Navistar NAV ... ... 13 47.73 31.56 374 38.55 -10.1Navistr pfD NAVpD ... ... ... 26.60 14.88 0 21.73 +27.1NeenahP NP 1.64 1.9 30 96.15 75.50 159 85.70 -5.5Nelnet NNI .64 1.1 12 64.00 48.30 53 57.01 +4.1NeoPhoton NPTN ... ... ...dd 9.27 4.56 366 8.30 +26.1Netshoes n NETS ... ... ... 14.00 1.84 16 2.35 -70.3Netw1Tch NTIP .10 3.7 8 4.60 2.25 22 2.70 +12.5NBCAInt NBW .74 6.0 ...q 14.44 12.41 5 12.45 -8.5NeuB HYld NHS .96 8.8 ...q 12.35 10.76 49 10.90 -7.3tNBIntMu NBH .90 6.8 ...q 15.74 13.36 61 13.32 -9.9NB MLP NML 1.26 14.2 ...q 8.87 NBNYInt NBO .58 5.1 ...q 12.80 11.31 44 11.33 -6.8NBRESec NRO .36 7.3 ...q 5.70 4.29 162 4.91 -11.2NevGCas UWN ... ... 27 2.86 1.80 116 2.40 -10.1NevroCorp NVRO ... ... ...dd 94.34 35.41 244 57.43 -16.8Nevsun g NSU .04 .9 ...dd 4.50 1.98 306 4.43 +81.6NewAmHi HYB .78a 9.1 ...q 10.20 8.35 52 8.57 -8.8NewConcEn GBR ... ... 54 12.75 1.16 1979 2.72 +74.5NE Realty NEN 1.00 1.5 2 75.25 62.00 0 67.05 -8.6tNwGold g NGD ... ... ...dd 4.03 .76 2725 .76 -76.9tNewHome NWHM ... ... 9 13.55 8.31 40 8.40 -33.0NwIreland IRL 2.15e 1.5 ...q 13.98 10.45 3 10.60 -15.4NJ Rscs s NJR 1.09 2.4 17 47.85 35.55 271 45.15 +12.3NewMedia NEWM 1.48 9.5 28 19.10 14.22 304 15.65 -6.7NwMtnFin NMFC 1.36 10.1 10q 14.50 12.05 166 13.50 -.4NewOriEd EDU .40e ... 35 108.40 67.23 779 73.26 -22.1NewRelic NEWR ... ... ...dd 114.78 46.24 1365 95.83 +65.9NewResid NRZ 2.00 11.0 6 18.75 15.24 3442 18.18 +1.7NewSenInv SNR .52m 9.0 11 9.33 5.58 643 5.80 -23.3NY&Co NWY ... ... 49 5.55 1.61 190 3.88 +35.7tNY CmtyB NYCB .68 6.6 12 14.53 10.38 4366 10.26 -21.2NY Cmt pfA NYCBpA ... ... ... 29.30 26.12 208 26.75 -6.5NYCmty un NYCBpU 3.00 6.1 ... 56.99 48.75 2 49.39 -2.6NY REIT rs NYRT 4.85c ... ... 18.91 15.04 122 18.12 NY Times NYT .16 .7 ...cc 26.85 16.95 2568 22.95 +24.1NewellRub NWL .92f 4.5 5 43.99 20.14 8904 20.45 -33.8NewdExp NFX ... ... 15 35.20 22.72 2650 29.27 -7.2NewMarket NEU 7.00 1.7 22 437.63 358.33 30 405.41 +2.0NewmtM NEM .56 1.9 23 42.04 29.16 7220 29.98 -20.1NewpkRes NR ... ... ...dd 11.65 7.45 235 10.25 +19.2NexGen g NXE ... ... ... 2.85 1.65 356 1.98 -22.7NexaRsc n NEXA ... ... 13 21.20 15.27 18.82 -4.0NexPtCr rs NHF 2.40m 10.7 ...q 25.64 21.85 244 22.40 -11.4NxPtRsT n NXRT 1.00 3.1 11 33.69 23.03 62 32.73 +17.1NxtEraLP NEP 1.57f 3.3 34 50.66 36.42 93 48.14 +11.7NextEra 72 NEEpI 1.28 5.4 ... 25.70 23.17 39 23.75 -4.9NextEra 73 NEEpJ 1.25 5.3 ... 25.45 22.88 26 23.70 -5.0NextEra76 NEEpK ... ... ... 25.98 23.62 28 24.41 -4.5NxtEra pfQ NEEpQ 3.19 4.2 ... 78.13 65.79 75.60 +8.7NextEraEn NEE 4.44 2.7 12 175.65 144.70 2397 165.59 +6.0NxtEra pfR NEEpR ... ... ... 60.42 53.67 956 56.85 +1.2NiSource s NI .78 3.1 31 28.11 22.44 2444 24.78 -3.5NiaM pfB NMKpB 3.60 3.9 ... 104.75 93.00 0 93.50 -2.7NiaM pfC NMKpC 3.90 4.1 ... 107.80 94.03 0 94.39 -4.7Nielsen plc NLSN 1.40f 5.0 16 42.16 20.53 7036 27.96 -23.2NikeB s NKE .80 .9 68 86.04 50.35 6077 84.54 +35.2NoahHldgs NOAH ... ... 24 69.56 29.93 138 41.77 -9.7NobilisH n HLTH ... ... ... 1.70 .62 130 1.00 -25.9NobleCorp NE .08 1.2 ...dd 7.28 3.39 6177 6.81 +50.7NobleEngy NBL .44 1.4 32 37.76 24.29 2839 31.35 +7.6NobleMid n NBLX 1.91e ... 9 57.98 33.51 135 35.04 -29.9NokiaCp NOK .19e 3.3 ... 6.41 4.51 18774 5.69 +22.1NomadF n NOMD ... ... ... 21.15 14.33 394 20.08 +18.7Nomura NMR ... ... ... 6.83 4.43 152 4.85 -16.7Norbord n OSB 1.29 3.7 ... 45.45 32.22 202 34.56 +2.2NordicAOff NAO .18 18.6 ... 1.55 .71 51 .97 -19.3NordicAm NAT .23e 11.0 ...dd 5.84 1.82 525 2.09 -15.0Nordstrm JWN 1.48a 2.5 23 66.34 37.79 1477 60.02 +26.7NorkSo NSC 3.20f 1.8 28 186.91 125.59 1418 182.33 +25.8NortelInv NTL .64e 1.3 ... 51.97 36.25 50.99 NoAmEn g NOA .08 ... ... 6.20 3.85 5.81 +17.4NEurO NRT .78e 10.2 9 9.40 6.21 1 7.64 +9.7NoWestCp NWE 2.20 3.8 15 64.47 50.01 206 57.52 -3.7NDynMn g NAK ... ... ... 2.34 .43 412 .54 -69.3 sNthnO&G NOG ... ... 50 4.09 .63 5467 3.97 +93.7NorthropG NOC 4.80 1.5 33 360.88 278.88 1285 316.77 +3.2NStREur n NRE .60 4.3 ... 14.81 10.08 317 13.98 +4.1NwstNG NWN 1.88 2.8 ...dd 70.33 51.50 140 66.50 +11.5NorwCruis NCLH ... ... 18 61.18 46.16 4532 56.89 +6.8NovaBay rs NBY ... ... ...dd 4.80 1.25 9 1.87 -51.5NovaGld g NG ... ... ...dd 5.05 3.35 683 3.65 -7.1Novartis NVS 2.75e 3.2 17 94.19 72.30 1615 86.11 +2.6NovoNord NVO .96e 2.0 ... 58.37 44.28 1577 47.63 -11.3NOW Inc DNOW ... ... ...dd 18.56 9.12 573 16.67 +51.1NuSkin NUS 1.47 1.8 39 88.68 59.31 227 82.14 +20.4Nucor NUE 1.52 2.4 12 70.48 53.42 1521 63.07 -.8Nush EnhYl NUAG ... ... ... 24.77 23.33 25 23.39 -4.2Nush 1-5yr NUSA ... ... ... 25.09 24.21 2 24.25 -2.1NushLCGr NULG ... ... ... 37.52 29.25 8 37.34 +19.7NushLCVal NULV ... ... ... 30.90 27.13 8 30.23 +5.8NushMCGr NUMG ... ... ... 34.88 27.44 3 34.21 +16.5NushMCVal NUMV ... ... ... 29.85 26.45 1 28.60 +1.4NushSmCap NUSC ... ... ... 32.44 27.00 18 31.49 +10.7NushShTrm NURE ... ... ... 28.13 23.57 2 27.00 +2.5NushEsg ef NUDM ... ... ... 27.24 Nus AgBd n NUBD ... ... ... 25.90 23.98 3 24.09 -3.4NushEs ef NUEM ... ... ... 30.00 NustarEn NS 2.40m 8.8 24 41.65 19.22 326 27.18 -9.2NustEn pfA NSpA 2.13 8.9 ... 27.03 21.53 20 23.80 -4.2Nustar pfB NSpB 1.91 8.7 ... 25.75 20.00 18 21.87 -3.4Nustar pfC NSpC ... ... ... 26.43 22.31 13 24.49 -5.7Nustar 43 NSS 1.91 7.4 ... 26.05 24.55 20 25.88 +3.5Nutrien n NTR 1.60 2.8 ... 58.81 40.41 1270 57.25 +10.3NuvNYVl2 n NYV ... ... ... 14.99 13.22 9 13.39 -6.6NuvCr22 n JCO ... ... ... 10.10 9.26 17 9.65 +1.7Nuv Mun21 NHA ... ... ... 10.20 9.29 0 9.44 NuvHiInO n NMZ ... ... ... 13.91 12.28 87 12.51 -8.1tNuv Pf22 n JPT ... ... ... 27.14 22.56 20 22.64 -9.9Nuv 11-21 n JHB ... ... ... 10.15 9.42 92 9.57 -3.9NuvCA V2 n NCB ... ... ... 18.10 15.05 1 15.21 -10.6NvHiInDc19 JHD ... ... ... 10.16 9.72 35 9.85 -1.7Nuv RE In JRS ... ... ... 11.30 9.39 69 9.68 -14.0NuvMO Pr NOM ... ... ... 17.58 12.21 5 12.37 -11.3NuvAllCEn JMLP 1.37 17.5 ...q 9.62 6.79 56 7.84 -8.4NuvAZ NAZ .80 6.8 ...q 14.75 11.70 37 11.75 -16.9NuvBldAm NBB 1.34 6.7 ...q 22.13 19.95 100 20.07 -8.7NBldAmOp NBD 1.30 6.0 ...q 23.08 21.52 13 21.78 -5.5NCaAMTFr NKX .86 6.7 ...q 15.91 12.76 134 12.86 -16.3NCADvA NAC .91 7.1 ...q 15.16 12.77 382 12.89 -9.9NCalMunV NCA .47 5.0 ...q 10.70 9.16 36 9.38 -7.9NuvCASel NXC .63a 4.5 ...q 17.17 13.51 4 14.05 -5.8NCTDv2 pfC NGKpC .26 2.6 ... 10.02 NCTPI NTC .68a 6.0 ...q 12.25 11.15 25 11.34 -4.9NuvCorEqA JCE 1.21a 7.8 ...q 16.49 13.95 33 15.49 +6.1NvCredStr JQC .62 7.7 ...q 8.54 7.83 608 8.00 -2.7tNvDvrsDiv JDD 1.04 9.6 ...q 12.97 10.79 38 10.89 -11.4NuvDivA NAD .85a 6.7 ...q 14.29 12.72 346 12.79 -9.0NuvEnhM NZF .83a 6.4 ...q 12.89 -4.7NvDow30DO DIAX 1.06 5.4 ...q 20.00 16.64 57 19.66 +4.4NuEnMLP JMF 1.35 12.4 ...p 12.97 9.65 165 10.88 -4.5NEnhMuV NEV .96a 7.3 ...q 14.91 13.03 98 13.14 -7.5NuvFloat JFR .72 6.9 ...q 11.80 10.18 158 10.42 -7.0NuvFltOp JRO .76a 7.4 ...q 11.87 10.07 237 10.26 -10.0NvGADiv2 NKG .64a 5.9 ...q 13.55 10.89 14 10.92 -13.1NuvGblHIn JGH 1.58 10.0 ... 17.45 15.22 38 15.76 -6.8NuvHi2020 JHY .68 7.0 ...q 10.50 9.67 15 9.76 -1.5NuvHIDec18 JHA ... ... ...q 10.05 9.67 26 9.85 -.6NuvEnhMu NVG ... ... ... 15.70 14.06 599 14.54 -5.8NNYAmtF NRK .70 5.9 ...q 13.29 11.72 111 11.83 -8.7NuvAmtFr NEA .75a 6.0 ...q 13.93 12.48 516 12.59 -8.4NuvIntMu NID .68 5.5 ...q 13.52 12.10 58 12.37 -4.8NvIntQMu NIQ .57 4.6 ...q 13.45 12.17 19 12.28 -4.6NMDPI NMY .67a 5.7 ...q 13.01 11.75 58 11.77 -6.4NvMAP NMT .71a 5.9 ...q 14.73 11.83 12 11.92 -16.5NMIQI NUM .74 6.0 ...q 13.84 12.29 33 12.35 -6.9tNuvMNMu NMS .80 6.3 ...q 15.47 12.65 17 12.69 -13.7NuvMtgOp JLS 1.52 6.3 ...q 26.33 23.10 19 23.96 -3.0NuMtgOp2 JMT 1.53 6.6 ...q 25.40 22.21 5 23.14 -2.5NuvMultM JMM .48 6.8 ...q 7.77 6.60 0 7.03 -7.8NvMuI NMI .50a 4.9 ...q 13.27 10.11 15 10.17 -12.1NuvMuVal NUV .39a 4.1 ...q 10.37 9.32 405 9.41 -7.1Nv AMT-Fr NUW .78a 5.3 ...q 18.59 14.71 61 14.78 -14.4NuvNJDiv NXJ .82a 6.3 ...q 13.91 12.77 73 12.87 -6.0NuvNJMV NJV .59a 4.2 ...q 15.34 14.75 13.94 -3.1NNYDvA NAN .80a 6.5 ...q 14.27 12.17 80 12.28 -11.2NNYMV NNY .39a 4.2 ...q 10.65 9.03 13 9.35 -1.6tNuvNYSel NXN .55 4.3 ...q 14.30 12.58 31 12.70 -6.8NNCPI NNC .59a 4.9 ...q 13.47 11.89 12 12.01 -6.9NOHQI NUO .80 5.9 ...q 15.25 13.38 66 13.46 -8.1NvPA NQP .81a 6.5 ...q 13.71 12.34 29 12.45 -5.3NuvPaMV NPN .62a 4.3 ...q 15.84 15.01 14.61 -2.5NuvPf&Inc JPI 1.95a 8.6 ...q 25.61 22.44 44 22.62 -8.6NvPfdInco JPC .80 8.6 ...q 10.69 9.18 275 9.32 -9.9NuvQPf2 JPS .70 7.9 ...q 10.47 8.61 870 8.84 -13.3NuvREAst JRI 1.49a 9.2 ...q 18.25 15.75 96 16.13 -9.4NuvEqtP BXMX 1.00 6.9 ...q 14.57 13.00 193 14.42 +1.2NEqPrmG SPXX 1.04 6.2 ...q 19.88 15.41 98 16.85 -2.7NvSMM NIM .31a 3.2 ...q 10.47 9.49 10 9.57 -3.9NSTFI NXP .55a 3.9 ...q 15.16 13.81 31 13.93 -4.7NSTFI2 NXQ .53a 4.0 ...q 14.33 13.23 25 13.30 -4.6NSTFI3 NXR .55a 3.9 ...q 15.69 14.04 15 14.18 -6.6NuvSnIn NSL .42 6.8 ...q 6.83 6.05 184 6.15 -5.5NuShDCrd JSD 1.16a 6.8 ...q 17.75 16.45 41 17.04 +2.5Nv TA Div JTD 1.23 7.0 ...q 18.44 15.87 37 17.71 +.7NvTxATR JTA 1.04 7.6 ...q 14.69 12.57 41 13.55 -2.9NTXQI NTX .65 5.3 ...q 14.89 12.33 24 12.42 -13.4NVAPI NPV .65a 5.5 ...q 13.29 11.76 28 11.84 -7.6NuverEnv n NES ... ... ...dd 26.50 8.80 11 10.11 -44.4O -OCI Ptrs OCIP .70e 6.1 33 11.60 6.76 11.45 +42.2OFG Bncp OFG .24 1.5 12 17.75 7.80 206 16.15 +71.8OFG pfA OFGpA 1.78 7.1 ... 25.06 21.39 2 24.98 +3.6OFG pfB OFGpB 1.75 7.1 ... 24.82 20.77 1 24.61 +11.5OFG pfD OFGpD 1.78 7.2 ... 25.72 21.29 2 24.80 +10.5OGE Engy OGE 1.46f 4.1 19 37.74 29.59 1869 35.68 +8.4OM AsstM OMAM .32 2.1 16 18.62 13.90 15.35 -8.4ONEGas OGS 1.84 2.3 24 83.12 62.20 196 81.32 +11.0OaktreeC OAK 3.59e 8.6 12 48.05 38.65 133 41.60 -1.2OasisMid n OMP 1.64f 7.5 48 24.21 15.57 175 21.81 +25.1OasisPet OAS ... ... ...dd 14.19 7.31 4497 13.88 +65.0Obsidian g OBE ... ... ... 1.44 .85 285 .96 -22.7OcciPet OXY 3.12f 3.8 62 87.67 62.47 5184 81.17 +10.2Oceaneerg OII .60 2.2 ...cc 28.62 17.11 867 27.89 +31.9tOch-Ziff OZM .87e 59.2 16 3.95 1.53 619 1.47 -41.2OcwenFn OCN ... ... ...dd 4.84 2.95 665 3.71 +18.5Oi SA C OIBR/C ... ... ... 9.71 2.37 3 2.71 -51.9OilStates OIS ... ... ...dd 38.95 20.23 253 33.15 +17.1Oil-Dri ODC .96f 2.6 41 50.82 35.42 3 37.44 -9.8OldRepub ORI .78 3.5 19 23.05 19.33 1298 22.36 +4.6tOlin OLN .80 3.0 8 38.84 26.87 2680 26.45 -25.7Om Asst 31 OMAA 1.28 5.3 ... 25.09 22.66 24.13 -3.2OmegaHlt OHI 2.64 8.2 12 33.51 24.90 1619 32.26 +17.1Omnicom OMC 2.40 3.5 14 83.34 65.32 3364 68.21 -6.3Omnova OMN ... ... ...dd 11.90 8.30 107 9.90 -1.0OnAssign ASGN ... ... 33 86.13 51.18 81.88 +27.4OnDeckCap ONDK ... ... ...dd 9.41 4.11 326 7.39 +28.7OncoCyte n OCX ... ... ... 7.64 1.10 41 2.45 -47.3OneLibrty OLP 1.80 6.7 17 29.44 21.02 47 26.78 +3.3OneSmart n ONE ... ... ... 16.00 7.53 33 8.91 -18.3OneMain OMF ... ... 16 37.29 23.70 287 34.12 +31.3ONEOK OKE 3.30f 4.8 50 71.99 49.65 2133 68.18 +27.6Ooma n OOMA ... ... ... 17.50 9.00 76 16.20 +35.6OppLgCap RWL .72e 1.3 ...q 55.32 47.40 25 54.18 +5.4Opp RUT n OMFS ... ... ... 28.76 24.71 0 28.08 +7.5OppMidCap RWK .59e .7 ...q 65.13 55.90 8 62.80 +3.4OppSmCap RWJ .59e .8 ...q 79.48 64.38 14 75.45 +8.0OppUltDiv RDIV 1.15e 3.0 ...q 39.93 33.68 225 38.56 +5.4OpR1000V n OVLU ... ... ... 27.53 25.07 0 27.29 +2.6OpR1000L 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 ... ... ... 29.21 24.74 2 28.91 +10.8OpIntRev n REFA ... ... ... 30.89 25.60 1 26.88 -3.5OpGlbRv n RGLB ... ... ... 30.09 26.33 27.44 -1.6Opp Rev n ESGL ... ... ... 33.09 29.08 0 32.59 +4.9OppGlRv n ESGF ... ... ... 33.63 29.31 0 30.86 -1.7OppenFin RWW .58e .9 ...q 74.63 62.98 3 68.03 -1.4OpEMRev n REEM ... ... ... 30.65 24.58 25.32 -8.9OppenHldg OPY .44 1.4 ...dd 34.15 16.63 74 31.50 +17.5Oracle ORCL .76 1.5 56 53.48 42.57 17993 51.69 +9.3Oragenics rs OGEN ... ... ... 5.70 .60 Orange ORAN .41e 2.5 ... 18.57 15.67 188 16.16 -7.1OrchidIsl ORC 1.08e 14.9 38 10.47 6.77 700 7.25 -21.9OrchidsPP TIS 1.40 43.5 5 15.74 .70 192 3.22 -74.8OrionECarb OEC .72 ... 69 36.55 21.80 433 31.80 +24.2OrionGpHl ORN ... ... ...dd 9.83 5.84 69 7.41 -5.4Orix IX ... ... ... 100.03 77.11 17 83.47 -1.5OrmatTc ORA .49 .9 48 70.68 45.79 512 53.51 -16.3OshRusS n OUSM ... ... ... 29.16 24.89 9 28.34 +4.8OshIntQ n ONTL ... ... ... 29.06 25.73 2 26.73 -3.3OshkoshCp OSK .96 1.3 16 100.26 66.77 423 71.33 -21.5OsiskoGl n OR .20 ... ... 13.35 7.29 502 7.43 -35.7OutfrontM OUT 1.44 7.3 17 25.30 17.75 674 19.70 -15.1OversSh wi OSG/WI ... ... ... 2.75 OverSh rs OSG ... ... ... 4.16 1.67 1335 3.04 +10.9OwensMin OMI 1.04 6.3 11 29.85 14.07 401 16.62 -12.0tOwensCorn OC .84 1.5 17 96.52 54.60 985 54.94 -40.2OwensIll OI ... ... 22 25.90 16.22 615 19.01 -14.3OwensRM ORM .80 4.7 11 18.72 13.71 15 16.86 +5.3OxfordInds OXM 1.36 1.5 21 97.19 59.91 56 89.59 +19.2P-QPBF Engy PBF 1.20 2.4 15 53.72 25.81 1142 50.60 +42.7PBF Logist PBFX 1.96f 9.1 11 22.70 17.75 35 21.65 +3.3PCM Fund PCM .96 8.6 ...q 12.13 10.15 70 11.21 -3.1PG&E Cp PCG 2.12f 4.7 7 69.67 37.30 4947 45.27 +1.0PGT Inc PGTI ... ... 28 26.40 13.05 659 21.45 +27.3PHH Corp PHH ... ... ...dd 14.32 8.01 61 10.75 +4.4PIMCO1-3Tr TUZ .34a .7 ...q 50.69 49.82 1 49.83 -.9Pimc1-5Tip STPZ .53e 1.0 ...q 52.50 51.20 28 51.30 -1.3Pim15TIPS LTPZ .42e .6 ...q 69.37 64.33 5 65.11 -6.0PimBrdTIPS TIPZ .80e 1.4 ...q 58.29 56.47 2 56.64 -2.7PimLwDur LDUR 2.82e 2.0 ...q 101.42 99.25 18 99.62 -.7PimcoTR BOND 6.13e 6.0 ...q 107.13 101.92 121 102.58 -3.2Pim0-5HYCp HYS 5.21e 5.2 ...q 101.76 97.52 183 100.66 +.2PimIGBd CORP 3.12a 3.1 ...q 106.04 97.04 26 100.73 -4.7PimShMat MINT .82e .8 ...q 101.87 101.35 645 101.59 PimIntMu MUNI 1.26 2.4 ...q 54.15 52.30 22 52.47 -2.2PimSTMun SMMU .47e .9 ...q 50.71 49.49 3 49.86 Pim25yrZro ZROZ 3.07e 2.8 ...q 124.10 106.57 6 109.72 -9.6PJT Part n PJT .20 .4 ...dd 61.18 35.53 63 52.46 +15.0PLDT Inc PHI 1.60e 6.4 ... 34.38 21.58 129 24.99 -16.9PNC pfP PNCpP 1.65 6.1 ... 29.33 26.65 107 26.94 -4.8PNC pfQ PNCpQ 1.34 5.4 ... 25.78 24.15 41 24.72 -2.5PNC PNC 3.80f 2.8 12 163.59 130.46 2031 137.34 -4.8PNC wt PNC/WS ... ... ... 89.25 62.65 88.25 +13.5PNM Res PNM 1.06 2.7 19 46.00 33.75 272 38.75 -4.2POSCO PKX ... ... ... 93.12 63.79 214 67.81 -13.2PPDAI n PPDF ... ... ... 13.68 3.82 683 5.35 -24.8PPG s PPG 1.92f 1.8 19 122.07 100.36 1807 108.99 -6.7PPG wd PPG/WD ... ... ... 138.47 PPL Cap 73 PPX 1.48 5.9 ... 25.76 24.40 16 25.16 -1.7PPL Corp PPL 1.64 5.7 12 38.88 25.30 3788 28.74 -7.1 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 page MONEY & MARKET$Page6 www.sunnewspapers.net The Sun/Friday, September 28, 2018

PAGE 55

PQ GrpH n PQG ... ... 35 18.69 12.88 99 17.14 +4.2PS BusPk PSB 4.20f 3.3 25 137.45 107.91 52 125.73 +.5PSBPk pfU PSBpU 1.44 5.8 ... 25.99 24.36 15 24.78 -1.9PSBPk pfV PSBpV 1.42 5.8 ... 26.08 24.06 3 24.61 -2.7PS BusP pfY PSBpY ... ... ... 24.78 22.04 18 22.28 -9.4PS BusP pfX PSBpX 1.31 5.7 ... 25.50 22.32 17 22.81 -9.7PS BsPk pfW PSBpW ... ... ... 25.77 22.23 22 22.70 -10.1PVH Corp PVH .15 .1 16 169.22 120.91 967 144.05 +5.0PcrTrnd750 PTLC ... ... ...q 31.87 26.80 199 31.48 +10.0PcrTrnd450 PTMC ... ... ...q 33.96 29.04 62 33.23 +6.8PcrTrnd100 PTNQ ... ... ...q 36.43 27.63 49 36.13 +19.4PacrCash n GCOW ... ... ... 34.59 29.77 32 31.06 -1.3PacrTrendp PTEU ... ... ... 33.39 26.51 34 26.99 -12.1Pacr Wlth n PWS ... ... ... 27.67 23.99 98 26.79 +6.2Pac Cash n CALF ... ... ... 32.73 23.90 4 28.83 +10.5PacDvCsh n ICOW ... ... ... 31.03 26.38 3 27.71 -5.6PacCashCow COWZ ... ... ... 28.80 PacifCstOil ROYT .15e 5.5 6 2.88 1.42 345 2.66 +37.1PacDrill rs PACD ... ... ...dd .38 PacGE pfA PCGpA 1.50 5.9 ... 32.12 21.19 5 25.31 -10.2PacGE pfB PCGpB 1.37 5.9 ... 29.83 20.49 0 23.45 -9.2PacGE pfC PCGpC 1.25 5.9 ... 27.75 19.75 2 21.34 -13.2PacGE pfD PCGpD 1.25 5.8 ... 26.73 19.31 0 21.54 -10.8PacGE pfE PCGpE 1.25 5.8 ... 29.48 19.60 0 21.52 -12.7PacGE pfG PCGpG 1.20 5.7 ... 27.10 18.54 20.89 -15.0PacGE pfH PCGpH 1.12 5.2 ... 29.54 17.36 1 21.50 -6.8PacGE pfI PCGpI 1.09 5.3 ... 25.90 17.25 0 20.60 -8.6Pacif pf PPWp 5.00 5.0 ... 100.26 PackAmer PKG 3.16 2.9 18 131.13 107.39 455 110.54 -8.3Pagsegur n PAGS ... ... ... 39.97 24.57 5451 27.59 -13.0PalatinTch PTN ... ... ... 1.59 .59 429 .99 +14.7PaloAltNet PANW ... ... ...dd 239.50 135.85 1033 225.77 +55.8PampaEng PAM ... ... ... 72.98 24.93 933 32.42 -51.8Pandora P ... ... ...dd 10.07 4.09 10491 9.39 +94.8PanhO&G PHX .16 .9 ...cc 25.30 17.65 11 18.60 -9.5ParPetr rt PARR/r ... ... ... .06 ParPetrol PARR ... ... 34 21.94 16.42 17.87 -7.3ParTech PAR ... ... 76 26.40 7.31 196 21.92 +134.4ParaGold n PZG ... ... 4 1.71 1.01 174 1.12 -13.8ParamtGp PGRE .40 2.7 ... 16.61 13.70 866 14.99 -5.4Paretem rs TEUM ... ... ...dd 3.59 .54 459 2.94 +42.0ParkEl PKE .40 2.1 16 24.16 15.78 42 19.47 +14.2ParkHot n PK 2.20f 6.8 ... 34.27 23.91 1050 32.47 +12.9ParkNatl PRK 3.84 3.7 15 119.00 97.70 24 104.61 +.6ParkDrl rs PKD ... ... ... 21.60 2.96 60 3.00 ParkerHan PH 3.04 1.6 23 212.80 152.47 750 186.50 -6.6ParsleyEn PE ... ... 34 33.43 21.12 3263 29.25 -.6PartRe pfF PREpF 1.47 5.8 ... 25.97 24.68 25.15 -1.7PartRe pfG PREpG 1.63 6.2 ... 27.44 25.81 3 26.14 -2.6PartRe pfH PREpH 1.81 6.7 ... 29.54 26.81 22 27.00 -5.8PartRe pfI PREpI 1.47 5.9 ... 27.08 24.91 21 25.11 -4.4PartyCity n PRTY ... ... 12 16.95 9.50 1126 13.30 -4.7PaycomSft PAYC ... ... ...cc 164.08 73.02 354 154.98 +92.9PeabodyE n BTU .60 1.5 ... 47.84 28.08 903 41.18 +4.6PeabEn pfA BTUp 2.13 ... ... Pearson PSO .80e 6.8 ... 12.73 7.75 208 11.77 +19.9Pebblebrk PEB 1.52 4.2 21 41.65 32.73 659 36.16 -2.7Pebble pfC PEBpC 1.63 6.6 ... 26.05 23.93 7 24.73 -2.1Pebbleb pfD PEBpD 2.09 8.4 ... 26.21 24.11 24.82 -3.6Pedevco rs PED ... ... ... 4.44 .26 158 2.19 +584.4Pembina g PBA 1.56 ... 26 36.99 29.28 384 34.34 -5.1Penney JCP ... ... 29 4.75 1.60 14062 1.73 -45.3PennaRE PEI .84 8.9 13 12.52 8.86 704 9.43 -20.7PenRE pfB PEIpB 1.84 7.8 ... 25.57 20.21 4 23.45 -6.9PenRE pfC PEIpC 1.80 7.9 ... 26.63 19.44 4 22.65 -12.5PenRE pfD PEIpD 1.72 7.9 ... 25.83 19.01 7 21.67 -13.7PennyMFn PFSI .47p ... 7 25.20 17.50 46 20.80 -6.9PennyMac PMT 1.88 9.4 21 20.41 14.87 293 20.04 +24.7Penny pfA PMTpA 2.03 8.1 ... 25.80 23.11 3 25.07 -.6PennyM pfB PMTpB ... ... ... 25.45 23.68 14 24.89 -1.2Penske PAG 1.40f 2.9 11 54.83 41.74 354 48.24 +.8Pentair PNR .70 1.6 13 74.84 41.00 1046 43.48 -38.4Penumbra n PEN ... ... ...cc 167.35 82.55 306 149.15 +58.5PerfFood n PFGC ... ... 21 39.45 26.35 671 33.30 +.6PerkElm PKI .28 .3 37 97.59 67.51 275 96.91 +32.5PermRck n PRT ... ... ... 16.69 11.75 59 12.48 -19.5tPrmian PBT .65e 7.9 23 10.30 8.20 70 8.17 -7.9PermvRoy PVL 1.45e 42.0 9 4.41 2.54 74 3.45 +9.5Perrigo PRGO .76 1.1 ...dd 95.93 67.53 857 71.87 -17.5Perspecta n PRSP ... ... ... 26.02 19.84 1186 25.59 +4.2PetChina PTR .70e .9 ... 85.02 61.87 81 80.24 +14.7PetrbrsA PBR/A ... ... ... 14.98 7.55 8731 10.69 +8.7Petrobras PBR ... ... ... 17.20 9.02 33442 12.23 +18.9Pfenex PFNX ... ... ...dd 8.42 2.07 75 5.09 +91.4Pzer PFE 1.36 3.1 18 44.46 33.20 14077 43.90 +21.2Pzer wd PFE/WD ... ... ... 28.25 PhlpsSelEn DSE 1.26 21.2 ... 7.18 4.89 145 5.94 +1.5PhilaEn n PESC ... ... ... PhilipMor PM 4.56 5.6 20 115.28 76.21 4946 81.51 -22.8PhilipsNV PHG .88e 1.9 ... 46.67 35.47 864 46.11 +22.0Phillips66 PSX 3.20f 2.8 26 123.97 89.14 1935 112.88 +11.6Phill66LP PSXP 3.01f 5.9 19 56.48 44.40 186 51.03 -2.5PhoenixCo n PFX ... ... ... PhxNMda FENG ... ... ...cc 8.14 3.82 384 4.32 -33.4PhysRltTr DOC .92 5.6 44 19.03 14.13 1272 16.57 -6.7PiedmOfc PDM .84 4.5 9 20.57 16.69 435 18.69 -4.7Pier 1 PIR .28 18.8 ...dd 5.92 1.36 945 1.49 -64.0PimUS Eq n MFUS ... ... ... 30.22 25.55 2 29.92 +8.4Pim IntEq n MFDX ... ... ... 28.41 24.89 1 26.24 -1.9PimEmMkt MFEM ... ... ... 28.32 23.02 6 24.42 -6.7PimcoCA PCQ .92 5.8 ...q 17.89 14.43 34 16.00 -7.4PimcoCA2 PCK .65 7.7 ...q 10.29 8.01 26 8.39 -17.4PimcCA3 PZC .72 7.1 ...q 11.06 9.55 31 10.16 -2.7PimcoCp&I PCN 1.35 7.5 ...q 19.25 16.03 234 18.10 +5.2PimCpOp PTY 1.56a 8.7 ...q 18.93 15.86 165 17.83 +8.3PimDyCrd PCI 1.97 8.2 ...q 24.48 21.61 435 24.00 +7.0PimDyInco PDI 2.65a 8.0 ...q 33.65 28.84 290 33.22 +10.5PimcIncStr PFL 1.08 9.1 ...q 12.54 11.15 40 11.85 +1.5PimIncStr2 PFN .96 9.2 ...q 10.89 10.00 337 10.48 +.5PimStPls PGP 2.20 15.2 ...q 17.09 12.37 13 14.46 -6.0PimcoHiI PHK 1.24 14.9 ...q 9.04 7.19 402 8.35 +11.9PimIncOpp PKO 2.28a 8.3 ...q 27.98 24.50 54 27.47 +6.0PimcoMuni PMF .98 7.5 ...q 13.97 12.29 44 12.97 -.2PimcoMu2 PML .78 5.9 ...q 13.56 11.80 91 13.19 +.1PimcMu3 PMX .75 6.6 ...q 11.97 10.76 28 11.51 -.6PimcoNY PNF .68 5.8 ...q 13.35 11.26 5 11.65 -8.8PimcoNY2 PNI .80 6.9 ...q 12.51 10.40 14 11.54 -3.8PimcNY3 PYN .63 6.7 ...q 10.25 8.50 8 9.40 -5.2PimcoStrIn RCS .96 10.0 ...q 10.31 8.62 71 9.63 +4.9PinnaclFds PF 1.30 2.0 13 70.51 52.25 3234 64.24 +8.0PinWst PNW 2.78 3.6 18 92.42 73.41 524 78.09 -8.3PionDvrsHi HNW 1.38 9.4 ...q 16.57 14.25 12 14.62 -7.2PionEnSvc PES ... ... ...dd 6.35 1.70 270 3.00 -1.6PionFltRt PHD .72 6.5 ...q 12.22 10.91 61 11.03 -3.8PionHiIn PHT 1.14 12.3 ...q 10.12 9.14 122 9.24 -4.8PioMuAdv MAV .84 7.9 ...q 11.72 10.50 86 10.70 -5.9PioMunHi MHI .84 7.6 ...q 12.22 11.10 135 11.12 -6.2PioNtrl PXD .32 .2 ...cc 213.40 140.31 1747 172.00 -.5PiperJaf PJC 1.50f 2.0 13 99.80 56.35 60 74.85 -13.2PitnyBw PBI .75 10.6 5 14.80 6.88 1578 7.06 -36.9PitnyBw 43 PBIpB 1.67 7.2 ... 25.75 21.46 23 23.40 -4.1PivotSft n PVTL ... ... ... 31.24 15.11 670 19.34 +22.9PlainsAAP PAA 1.95 8.0 39 27.70 18.38 1994 24.41 +18.3PlainsGP rs PAGP 1.70 ... 47 27.00 18.98 2096 24.06 +9.6PlanetFit n PLNT ... ... 2 55.35 25.55 837 53.71 +55.1Plantron PLT .60 1.0 19 82.28 43.11 163 59.58 +18.3PlatfmSpc PAH ... ... 17 13.54 9.09 1673 12.58 +26.8PlatGpM rs PLG ... ... 1 .58 .08 1384 .18 -41.4PlayAGS n AGS ... ... ... 32.80 16.66 144 29.65 +60.3PlymInd n PLYM 1.50 9.6 ...dd 18.98 14.37 10 15.66 -15.3PlymInd pfA PLYMpA 1.88 7.5 ... 26.07 23.68 25.23 +.3PolarStarR PSRT ... ... ... Polaris PII 2.40 2.3 27 137.66 101.06 593 102.46 -17.4PolyMet g PLM ... ... ...dd 1.36 .58 560 .97 +12.8PolyOne POL .70 1.6 20 47.48 38.76 228 43.42 -.2PortGE POR 1.45 3.2 21 50.11 39.02 505 44.92 -1.4PostHldg POST ... ... 25 101.43 70.66 309 97.62 +23.2PowrREIT PW ... ... ...dd 6.92 5.50 7 5.99 -2.8PwREIT pfA PWpA ... ... ... 26.55 25.02 26.35 +2.9PS 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 -.8PSCrudeDS DTO ... ... ...q 129.50 49.70 0 50.88 -42.7PwSBMetS BOS ... ... ...q 22.02 13.07 22.02 +11.2PSBMetDL BDD ... ... ...q 11.60 6.52 7.45 -29.2PSBMetDS BOM ... ... ...q 12.41 4.24 0 10.56 +42.4PSCrudeLg OLO ... ... ...q 6.75 4.20 6.71 +31.7PSCrudeSh 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 32.40 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 ... 29.93 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 37 168.54 136.30 1314 162.33 +4.9PrecDrill PDS .28 ... ...dd 4.14 2.26 995 3.48 +15.2PfdAptCm APTS 1.02 5.9 ...dd 22.71 13.60 132 17.20 -15.1Prestige rs PBH ... ... 3 258.98 27.84 383 38.12 -14.2Pretium g PVG ... ... ... 12.44 6.17 1967 7.52 -34.1Primerica PRI 1.00 .8 15 128.35 77.65 135 120.90 +19.1PrinEdgAIn YLD .75e ... ...q 42.10 39.36 40.76 -1.3PrinActGl GDVD ... ... ... 29.52 26.56 28.46 +1.6Prin Cont n PVAL ... ... ... 27.51 25.45 27.50 +7.9Prn MegC n USMC ... ... ... 28.66 24.58 4 28.41 +8.2PrinSpec n PREF ... ... ... 101.70 94.59 2 95.17 -5.2PrincREstI PGZ 1.32m 7.7 ...q 18.85 16.21 60 17.11 -.5PrinEq n PEM ... ... ... ProAssur PRA 1.24a 2.7 24 63.45 34.95 187 46.60 -18.5ProLogis PLD 1.92 2.9 27 68.20 58.28 2526 66.46 +3.0ProPetr n PUMP ... ... ... 22.88 13.18 1113 16.75 -16.9PrShtDow rs DOG ... ... ...q 66.76 55.56 58.56 PrShtMC rs MYY ... ... ...q 48.48 42.84 43.44 PrUltDow s DDM ... ... ...q 50.80 35.51 517 49.33 ProUltMC s MVV ... ... ...q 47.07 35.34 56 45.23 PrUltQQQ s QLD ... ... ...q 102.51 61.33 876 100.66 +37.3ProUltSP s SSO .40e .3 ...q 129.98 94.45 613 127.56 +16.6PrUShCnG SZK ... ... ...q 17.35 12.80 14.53 +6.8tProShtHY SJB ... ... ...q 23.91 22.55 3 22.54 -2.5ProUShBM rs SMN ... ... ...q 31.34 23.46 25.48 Pro20 yrT UBT 1.13e 1.6 ...q 85.80 69.88 3 71.48 -14.5Pro7-10yrT UST .42e .8 ...q 59.24 51.89 43 52.53 -8.5ProSShOG DDG ... ... ...q 25.56 20.60 20.94 -8.9ProSShFn rs SEF ... ... ...q 25.20 21.80 22.76 ProLCCre s CSM .67e .9 ...q 72.92 61.91 14 72.19 +8.1ProUltTl s LTL ... ... ...q 50.99 35.57 1 43.33 +.3ProHdgRep HDG ... ... ...q 46.26 44.50 4 45.58 +.6ProUltEM EET ... ... ...q 114.48 66.99 5 75.70 -19.4ProRaLS RALS .62e 1.7 ...q 38.19 35.58 0 35.90 -4.6ProUSL7-10T PST ... ... ...q 23.82 21.02 8 23.30 +8.1ProShtEafe EFZ ... ... ...q 26.97 23.78 17 25.62 +.6ProShtEM EUM ... ... ...q 20.26 16.23 335 19.03 +6.0ProUltEaf s EFO ... ... ...q 50.26 38.06 2 41.89 ProUEurop UPV ... ... ...q 66.95 50.15 1 54.84 -6.4ProShtBM SBM ... ... ...q 19.00 16.90 0 17.75 +.4ProUltSEM EEV ... ... ...q 9.95 6.82 8.17 -2.4ProUltRE s URE ... ... ...q 70.33 50.79 8 63.95 -3.1ProUltFin s UYG ... ... ...q 47.86 36.30 34 43.61 ProShtRE REK ... ... ...q 17.94 15.05 1 15.74 -.5ProShtChi50 YXI ... ... ...q 21.16 16.42 0 19.60 +1.9ProUltSem s USD ... ... ...q 54.11 31.03 3 43.63 ProUltUt s UPW ... ... ...q 54.09 37.86 0 46.21 -1.8PrUltTech s ROM ... ... ...q 124.42 70.64 25 120.53 +37.3ProUltJpn s EZJ ... ... ...q 50.46 37.26 1 42.65 ProUltO&G DIG .46e 1.1 ...q 47.42 30.89 17 43.52 +9.9ProUltInd s UXI ... ... ...q 83.64 63.03 2 79.84 +9.3PrUltHCr s RXL .63e .5 ...q 116.28 79.39 8 115.59 +31.0sProUCnsSv s UCC ... ... ...q 110.46 66.82 2 110.40 +35.5PrUCnsGd s UGE ... ... ...q 52.04 37.81 3 43.04 -12.2ProUBasM UYM .15e .2 ...q 82.75 60.40 3 67.76 -8.5PrUlPR2K s URTY ... ... ...q 114.27 66.23 226 104.31 +26.7PUltM400 s UMDD .03e ... ...q 138.31 91.52 2 130.35 +11.6ProUltSC s SAA ... ... ...q 134.63 87.35 0 124.10 +23.2ProUPD30 s UDOW ... ... ...q 116.82 68.18 530 108.95 +15.5ProUlR2K s UWM ... ... ...q 89.24 61.29 95 84.03 +19.0ProSht20Tr TBF ... ... ...q 23.81 21.62 293 23.33 +6.7PUltSP500 s UPRO ... ... ...q 58.95 37.43 2257 57.33 ProUChin50 XPP ... ... ...q 113.86 60.30 13 70.06 -16.5PrUSSilv s ZSL ... ... ...q 45.75 28.95 13 43.80 +39.5PUVxST rs UVXY ... ... ...q 150.90 38.20 39.95 ProVixST rs VIXY ... ... ...q 46.84 21.24 1157 21.98 -5.1PS ShCrd rs OILD ... ... ... 80.72 31.56 35.52 PS Crde n OILU ... ... ... 64.70 21.60 109 62.46 +67.8PrUCrude rs UCO ... ... ...q 35.30 16.14 1451 34.78 +48.4tPrUltYen rs YCL ... ... ...q 65.77 54.96 0 54.50 -5.1PrSUltNG rs BOIL ... ... ...q 45.80 25.20 26.50 PVixMTFut VIXM ... ... ...q 28.17 19.88 11 20.60 -2.6PrUltSilv AGQ ... ... ...q 36.55 21.93 69 22.93 -32.3PrUltShN s KOLD ... ... ...q 52.12 30.70 55 34.56 -12.8ProUShGld GLL ... ... ...q 86.21 63.08 11 84.76 +22.6PrSUShAus CROC ... ... ...q 54.81 42.20 2 52.95 +15.8sPrUltShYen YCS ... ... ...q 77.39 64.93 6 77.84 +3.8ProSUltGold UGL ... ... ...q 44.38 31.92 26 32.36 -20.4ProShtVx s SVXY ... ... ...q 139.47 9.53 14.37 -88.8PrUShCrd s SCO ... ... ...q 36.96 13.79 1433 13.99 -43.0ProShtEuro EUFX ... ... ...q 43.05 38.37 41.44 +3.6ProUltEuro ULE ... ... ...q 18.97 15.00 14 15.79 -9.6ProUShEuro EUO ... ... ...q 24.45 19.46 74 23.14 +9.2ProctGam PG 2.87 3.5 22 93.51 70.73 5290 82.86 -9.8ProgsvCp PGR .69e 1.0 28 71.61 47.57 1698 70.32 +24.9ProsHldg PRO ... ... ...dd 41.10 21.36 198 35.45 +34.0ProShtQQQ PSQ ... ... ...q 39.03 29.10 1137 29.25 -17.8ProShSP rs SH ... ... ...q 32.56 27.15 2324 27.31 -9.5PrUShSP rs SDS ... ... ...q 47.82 32.65 2279 33.08 -19.4PrUShDow rs DXD ... ... ...q 43.52 30.08 32.88 PUShtMdC MZZ ... ... ...q 21.91 15.55 1 16.11 -14.1PUShtQQ rs QID ... ... ...q 64.80 41.48 43.04 PrShRs2K rs SRTY ... ... ...q 39.88 20.36 714 22.15 -31.6PrUShD3 rs SDOW ... ... ...q 27.34 13.85 3112 14.33 -26.5PUltShtF rs FINZ ... ... ...q 11.53 6.46 5 7.05 -13.0PrSUlhGM rs GDXS ... ... ...q 23.12 12.13 1 20.50 +46.5ProUShL20 TBT ... ... ...q 39.86 33.06 2246 38.10 +12.8PrShR2K rs RWM ... ... ...q 45.19 36.82 477 37.84 -10.5tPrUShHC rs RXD ... ... ...q 32.33 21.92 0 21.65 -28.0tPrUShCnS rs SCC ... ... ...q 29.46 17.00 0 16.76 -30.7PrUShRE rs SRS ... ... ...q 37.33 26.08 15 28.55 -2.3PUShtR2K TWM ... ... ...q 20.00 13.00 643 13.74 -21.3PrUShtSC SDD ... ... ...q 18.31 10.94 11.64 -25.4PUShChi50 rs FXP ... ... ...q 83.24 49.48 59.72 PS DecRt n EMTY ... ... ... 38.59 29.57 1 30.01 -10.4PUShtIndl SIJ ... ... ...q 19.47 13.69 17 14.23 -15.5PS OnlSt n CLIX ... ... ... 51.84 37.63 14 47.75 +21.5PrShtSmC SBB ... ... ...q 36.53 29.00 2 30.00 -12.5PUPShtMC SMDD ... ... ...q 13.02 7.66 1 8.02 -20.0PrSh K1 n OILK ... ... ... 27.39 18.95 26.98 +24.6PUShtEur EPV ... ... ...q 34.19 26.83 3 30.63 -1.1PUShtSPX rs SPXU ... ... ...q 57.24 36.76 39.68 PrUOGEx rs UOP ... ... ...q 18.82 PUShtJpn EWV ... ... ...q 31.47 22.75 6 24.90 -5.9ProSPDvA NOBL 1.00e 1.5 ...q 68.51 57.45 185 66.73 +4.2PUltShEafe EFU ... ... ...q 25.17 19.90 22.71 -.4PrUGMin rs GDXX ... ... ...q 47.81 21.89 1 24.54 -41.7PrUltBra rs UBR ... ... ...q 107.88 42.35 2 51.80 -33.7PrSht20yTr TTT ... ... ...q 31.13 25.65 97 28.93 +8.8ProGblInf TOLZ 1.63e 3.9 ...q 44.20 39.30 1 41.29 -3.7PUltShOG DUG ... ... ...q 45.82 28.56 18 29.65 -19.9PS MngdF FUT ... ... ... 40.66 39.00 40.45 +.4PrGPrEq bt PEX 1.53e 4.2 ...q 42.88 34.68 1 36.28 +1.3ProEurDiv EUDV .15p ... ...q 44.13 39.91 42.03 +.6PHYIntH bt HYHG 3.16 4.6 ...q 69.64 65.87 7 68.43 +1.8ProSPxTch SPXT .23p ... ...q 56.14 49.36 0 55.31 +5.8ProSPxHC SPXV .24p ... ...q 60.55 52.02 60.55 +11.2ProMerger MRGR .12e .3 ...q 36.72 34.73 1 36.27 ProSPxFin SPXN .23p ... ...q 59.89 51.15 59.89 +10.3ProSPxEgy SPXE .22p ... ...q 61.53 44.29 0 60.97 +8.0PrUltPFn FINU .29e .3 ...q 134.30 79.39 9 96.72 -8.2PrUltPFn s FINU/WI ... ... ...q PrS HdJp n HGJP ... ... ... 30.04 PrIGIntH bt IGHG 2.15 2.8 ... 78.88 71.42 16 75.88 -1.5ProSht7-10y TBX ... ... ...q 29.77 27.92 10 29.39 +3.8ProUShHm 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 16 56.64 +3.9ProSR2KDv SMDV .47e ... ...q 60.37 51.18 26 58.46 +5.9PSSTEm bt EMSH 4.88e 6.6 ... 78.63 73.24 74.01 -3.8ProUltHY UJB 1.72e 2.6 ...q 68.43 62.89 66.77 +1.9PrUShtUtl SDP ... ... ...q 31.15 22.01 18 23.97 -5.0PrUltShtTc REW ... ... ...q 21.06 10.55 16 10.76 -34.6PrUShtFn SKF ... ... ...q 24.97 17.93 28 19.05 -8.9Pro CovBd n COBO ... ... ... PUShtSem rs SSG ... ... ...q 28.32 14.70 15.28 ProMornAlt ALTS .38e 1.0 ...q 39.00 36.94 0 38.13 +.3Pro30BEI RINF .58e 2.0 ...q 29.65 27.02 2 29.33 +5.8ProDivGro EFAD .70e 1.9 ...q 37.52 PS EMkDv EMDV ... ... ... 64.49 52.24 3 55.24 -5.7tProCdNASh WYDE ... ... ...q 33.50 31.85 0 31.85 -1.7Pr GBIGl n GGOV ... ... ... ProsCap 24 PBB 1.56 6.2 ... 26.26 24.96 16 24.99 -3.5ProspBcsh PB 1.44 2.1 18 79.20 61.15 707 69.38 -1.0Protalix PLX ... ... ...dd .92 .38 620 .72 +8.2ProtLf n PLpE 1.50 ... ... ProtoLabs PRLB ... ... 83 166.60 74.05 224 159.35 +54.7Provect wt PVCT/WS ... ... ... .02 ProvidFS PFS .84f 3.5 17 29.12 23.26 126 24.24 -10.1ProvMtgC PMCA ... ... ... Prudentl PRU 3.60 3.6 11 127.14 92.05 1420 101.06 -12.1Prudentl18 PFK .65 2.6 ... 25.55 24.92 24.99 -.4PrudFn 52 PJH 1.44 5.7 ... 26.09 24.90 37 25.09 -.6PrudtlF 53 PRH 1.43 5.7 ... 25.85 24.90 23 25.04 -1.0PruSDHiY GHY 1.32 9.7 ...q 15.06 13.70 13.60 -5.6PruUK pf PUKp 1.69 6.5 ... 27.17 25.66 9 25.96 -.9PruUK pfA PUKpA 1.63 6.3 ... 26.99 25.47 18 25.92 -.7Prud UK PUK 1.49e 3.2 ... 55.36 43.12 120 46.94 -7.6PruShHiY ISD 1.32 9.5 ...q 15.30 13.98 13.90 -5.9PSEG PEG 1.80 3.5 18 54.50 45.73 2525 51.34 -.3PubStrg PSA 6.80 3.4 22 234.90 180.48 772 199.49 -4.6PubSt pfU PSApU 1.41 5.7 ... 25.55 24.19 18 24.90 -1.0PubSt pfV PSApV 1.34 5.5 ... 25.67 23.63 18 24.30 -3.6PubSt pfW PSApW 1.30 5.5 ... 25.60 22.92 28 23.75 -5.0PubSt pfX PSApX 1.30 5.5 ... 25.79 22.93 9 23.82 -4.7PubSt pfY PSApY 1.59 6.3 ... 27.09 25.36 14 25.43 -4.4PubSt pfZ PSApZ 1.50 5.9 ... 27.56 25.32 20 25.35 -4.2PubSt pfG PSApG ... ... ... 25.63 22.49 47 23.78 -4.7PubSt pfF PSApF 1.29 5.4 ... 25.69 22.00 12 23.70 -5.3PubSt pfE PSApE 1.23 5.4 ... 25.48 22.29 20 22.92 -7.9PubSt pfD PSApD 1.24 5.4 ... 25.41 22.39 21 23.02 -8.0PubSt pfC PSApC ... ... ... 26.45 23.05 12 24.00 -5.8PubSt pfB PSApB ... ... ... 26.69 23.90 24 24.38 -5.1PubSt pfA PSApA 1.47 5.8 ... 27.79 25.18 31 25.42 -4.2tPulteGrp PHM .36 1.4 14 35.21 25.17 5270 24.98 -24.9PureStrg n PSTG ... ... ...dd 29.14 15.15 2324 25.96 +63.7PutHiInSec PCF .37 3.9 ...q 9.55 8.60 9.45 +4.8PMMI PMM .44 6.3 ...q 7.62 6.89 136 6.92 -6.6PMIIT PIM .31 6.8 ...q 4.89 4.49 75 4.58 -4.0PMOT PMO .71 6.3 ...q 12.76 11.26 141 11.39 -7.8PPrIT PPT .31 5.9 ...q 5.50 5.05 271 5.26 -1.3Puxin n NEW ... ... ... 35.00 7.43 150 8.72 -58.5PyxusInt PYX ... ... ...dd 30.70 10.25 462 24.30 +83.4PzenaInv PZN .41e 4.3 19 13.15 8.61 27 9.44 -11.5Q2 Hldgs QTWO ... ... ...dd 67.10 36.25 466 59.95 +62.7QEP Res QEP .08 .7 32 13.77 7.04 3039 11.26 +17.7QIAGEN QGEN ... ... 42 39.45 30.20 710 37.77 +22.1QTS RltTr QTS 1.64 4.0 38 61.55 31.58 491 41.44 -23.5tQTS Rlt pfA QTSpA 1.78 7.0 ... 25.84 25.70 9 25.48 tQTS Rlt pfB QTSpB 1.63 1.6 ... 106.39 105.67 26 103.59 QuadGrph QUAD 1.20 5.7 10 31.29 17.73 120 21.04 -6.9QuakerCh KWR 1.48 .7 40 202.53 137.95 62 199.84 +32.5QuanexBld NX .32f 1.8 23 24.60 16.00 172 18.25 -22.0QuantaSvc PWR ... ... 22 40.11 32.19 906 32.88 -15.9QntmDSS rs QTM ... ... 30 6.56 1.58 153 2.37 -57.9Qu Insp100 n BIBL ... ... ... 29.74 25.14 5 27.90 +6.9QnForSm n FFSG ... ... ... 27.44 24.51 49 26.98 +4.6QnForTcG n FFTG ... ... ... 26.55 24.19 19 25.03 -2.1Sage Esg ef GUDB ... ... ... 49.13 MainSecR n SECT ... ... ... 30.14 25.34 34 29.10 +6.4InspCpBd n IBD ... ... ... 28.29 23.80 7 24.33 -3.6QuaInsp n ISMD ... ... ... 31.78 24.65 5 29.30 +10.8QuaInsLg n BLES ... ... ... 30.44 26.83 7 28.53 +.3FormInco n FFTI ... ... ... 27.57 23.70 39 24.08 -3.5FrmHdGr n FFHG ... ... ... 30.36 25.29 12 29.70 +7.8QuanReal n QXRR ... ... ... 26.19 23.44 23.94 -5.3QuanDyn n XUSA ... ... ... 31.05 26.09 31.05 +11.2QuanMulT n QXTR ... ... ... 26.83 24.56 9 26.45 +1.7QuanMulIn n QXMI ... ... ... 26.53 24.73 25.08 -2.4QuanGrw n QXGG ... ... ... 29.27 26.00 29.03 +4.5Qudian n QD ... ... 10 34.91 4.86 1883 4.99 -60.2QstDiag DGX 2.00 1.9 20 116.49 90.10 864 107.25 +8.9QuintEn n QES ... ... ... 10.67 6.62 19 7.43 -17.4QuormHl n QHC ... ... ...dd 10.00 3.80 431 5.91 -5.3QuotientTc QUOT ... ... ...dd 17.85 10.35 183 15.65 +33.2Qwest 54 CTV 1.72 7.0 ... 26.37 20.64 36 24.47 +4.0Qwest 9-51 CTW 1.88 7.4 ... 25.89 24.20 25.39 +.8Qwest 4-52 CTX 1.75 6.9 ... 25.78 21.27 25.26 +6.3Qwest 7-52 CTU 1.75 6.9 ... 25.79 21.36 25.27 +6.4Qwest53 CTY 1.53 6.7 ... 25.57 18.66 41 22.68 +3.1Qwest 25 CTZ 1.66 6.8 ... 25.69 20.17 47 24.24 +7.1Qwest 56 CTAA ... ... ... 27.25 21.51 25 25.25 +2.2 Qwest57 n CTDD ... ... ... 25.71 20.51 68 23.99 +4.9Qwest56 n CTBB ... ... ... 25.60 19.86 74 23.20 +3.0R -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 19.75 358 20.74 -12.5RH RH ... ... 30 164.49 68.39 420 132.99 +54.3RLI Corp RLI .88 1.1 32 79.98 54.96 130 77.96 +28.5RLJ LodgT RLJ 1.32 6.0 15 23.97 18.68 1298 21.90 -.3RLJ Lod pfA RLJpA .49 1.9 ... 28.85 25.23 7 26.18 -3.1RPC RES .40 2.6 20 27.07 12.96 1529 15.55 -39.1RPM RPM 1.28 1.9 26 68.13 46.36 1132 65.68 +25.3RYB Edu n RYB ... ... ... 31.80 15.50 26 20.30 +20.3RadianGrp RDN .01 ... 12 23.49 14.06 1151 20.22 -1.9sRadiantLog RLGT ... ... 33 5.65 3.46 319 5.61 +22.0RadLog pfA RLGTpA 2.44 9.5 ... 26.75 23.56 7 25.69 -.7RafaelHl n RFL ... ... ... 10.31 3.05 15 8.49 +73.3RLauren RL 2.50 1.8 20 147.79 83.26 770 137.66 +32.8RamcoG RPT .88 6.6 14 15.00 11.15 464 13.29 -9.8RamcG pfD RPTpD 3.63 6.8 ... 58.62 47.86 0 53.30 -7.6RangeRs RRC .08 .5 18 20.65 11.93 5795 17.01 -.3RngrEnS n RNGR ... ... ...dd 15.07 6.88 7 8.39 -9.1RJamesFn RJF .88f .9 19 102.17 81.90 638 92.75 +4.2RayAdvM RYAM .28 1.4 10 22.96 13.31 1216 19.68 -3.8RayAdv pfA RYAMpA 2.00 1.4 ... 157.11 103.84 0 137.98 -4.2Rayonier RYN 1.08 3.2 36 39.73 28.37 568 33.80 +6.9Raytheon RTN 3.47 1.7 30 229.75 179.30 1422 205.94 +10.1RealityETF DIVY .46p ... ...q 28.89 25.70 7 27.16 +4.2RltDvcDiv LEAD ... ... ...q 34.85 28.75 3 34.32 +7.4RealDivc n DFND ... ... ...q 28.64 25.45 1 28.49 +4.5RealDivG n GARD ... ... ...q 26.84 22.61 3 26.03 +4.2Realogy RLGY .27p 1.3 12 35.00 19.57 1637 20.12 -24.1RltyInco O 2.53 4.5 32 59.24 47.25 1175 56.12 -1.6ReavesUtl UTG 1.82 5.9 ...q 32.88 27.13 95 30.53 -1.3ReavesU rt UTGr ... ... ... .14 RedHat RHT ... ... 88 177.70 104.51 2052 134.01 +11.6RedLionH RLH ... ... ...dd 14.75 7.95 114 12.50 +26.9RedwdTr RWT 1.20 7.4 12 17.50 14.29 362 16.12 +8.8Reeds REED ... ... ... 3.95 1.30 44 3.13 +101.6RegalBel RBC 1.12 1.4 15 86.75 67.84 236 82.85 +8.2RegalEnt RGC .88a 3.8 24 23.17 14.79 22.99 -.1RgcyCtrs REG 2.22 3.5 23 70.64 54.87 609 63.46 -8.3RgcyC pfG REGpG 1.50 6.0 ... 25.20 RegHlthPr RHE ... ... 3 1.00 .10 1142 .18 +4.1RegHlt pfA RHEpA 2.72 145.0 ... 21.97 1.25 5 1.88 -76.6RegnlMgt RM ... ... 12 37.21 21.50 42 28.67 +9.0RegionsFn RF .56f 3.0 16 20.21 14.37 13998 18.54 +7.3Regions pfA RFpA 1.59 6.3 ... 25.89 25.17 101 25.20 -.6Regns pfB RFpB 1.59 6.0 ... 29.72 26.39 32 26.53 -6.7Regis Cp RGS ... ... 21 22.40 13.32 117 20.33 +32.4ReinsGrp RGA 2.00f 1.4 13 165.12 131.72 175 143.41 -8.0ReinsGp42 RZA 1.55 5.8 ... 29.27 26.54 32 26.79 -2.7ReinsG56 n RZB 1.44 5.6 ... 29.16 25.33 16 25.52 -8.8RelStlAl RS 2.00 2.3 19 97.41 72.69 454 85.12 -.8RELM RWC .08 2.2 18 4.10 3.40 3.65 +2.8RemaxHld RMAX .80 1.8 49 67.50 42.50 109 43.75 -9.8RenaisIPO IPO .02e .1 ...q 31.67 26.11 3 30.25 +7.2RenIntIPO IPOS .24e 1.1 ...q 27.06 22.09 22.49 -7.8RenaisRe RNR 1.32 1.0 ...dd 141.77 116.50 148 133.19 +6.1RenRe prE RNRpE 1.34 5.6 ... 25.70 23.45 13 24.00 -4.6RenRe prC RNRpC 1.52 6.0 ... 26.05 25.05 7 25.20 -1.2tReneSola rs SOL ... ... ...dd 3.79 2.12 21 2.13 -19.9RennFund RCG ... ... ...q 2.20 1.13 27 1.79 +19.0Renren rs RENN ... ... ...dd 3.19 .73 192 1.42 +50.3RepubSvc RSG 1.50f 2.1 33 75.82 60.26 974 72.65 +7.5ResMed RMD 1.48f 1.3 56 116.54 75.28 464 114.59 +35.3ResolEn rs REN ... ... ... 38.64 25.46 441 37.52 +19.2ResoluteF RFP ... ... ...dd 15.75 4.60 245 13.45 +21.7RestBrnds QSR 1.80 3.0 19 68.89 53.09 976 59.12 -3.8RetailProp RPAI .66 5.5 12 13.64 10.84 2338 12.00 -10.7RetailVal n RVI ... ... ... 38.00 30.06 33.13 +2.3RetractTc RVP ... ... ...dd 1.08 .58 40 .74 +8.8RevGp n REVG .20 1.3 16 33.15 12.73 425 15.38 -52.7Revlon REV ... ... ...dd 27.90 14.00 100 22.05 +1.1RexAmRes REX ... ... 10 96.62 70.48 30 74.70 -9.8RexahnPh rs RNN ... ... ...dd 3.19 1.23 118 1.79 -11.4RexfordIR REXR .64 2.0 53 32.91 26.32 333 31.50 +8.0RexfdIn pfA REXRpA ... ... ... 26.41 22.53 16 24.60 -4.3RexfInR pfB REXRpB 1.47 6.0 ... 25.15 22.33 3 24.55 -1.0Rexnord RXN ... ... 22 32.11 22.89 264 30.98 +19.1Rexnrd pfA RXNpA ... ... ... 66.84 52.97 7 65.16 +11.3RingCentrl RNG ... ... ...dd 98.15 38.45 499 94.05 +94.3tRingEngy REI ... ... ...dd 17.35 9.98 683 9.86 -29.1RioTinto RIO 2.27e 4.4 ... 60.72 45.62 1751 51.33 -3.0RitchieBr RBA .68 1.9 41 38.77 24.08 198 36.38 +21.6RiteAid RAD ... ... 1 2.55 1.23 24680 1.25 -36.5RivrnOpp n RIV 1.68 9.0 ... 21.63 17.61 37 18.74 -6.4tRiv/Doubl n OPP ... ... ... 19.76 16.97 26 16.94 -7.8RoadrnTrn RRTS ... ... 1 9.75 .75 476 .83 -89.2RobtHalf RHI 1.12 1.6 26 79.91 48.21 1223 69.63 +25.4RockwlAut ROK 3.68 1.9 28 210.72 155.81 1013 189.47 -3.5RockColl COL 1.32 .9 22 142.61 129.70 995 139.91 +3.2RogCm gs RCI 1.57 ... 13 54.95 43.11 207 51.63 +1.4Rogers ROG ... ... 43 184.00 105.60 442 152.99 -5.5Rollins s ROL .56 .9 73 64.39 42.82 1940 59.26 +27.4Roper ROP 1.65 .6 31 312.65 240.04 441 294.25 +13.6sRosettaStn RST ... ... ...dd 19.46 9.28 364 19.76 +58.5Roundys RNDY ... ... ...dd 3.60 Rowan RDC .40 2.2 32 19.30 10.94 2719 18.50 +18.1RBCda pfT RYpT 1.69 ... ... 35.33 27.94 0 33.99 +13.5RoyalBk g RY 3.92f ... ... 87.10 73.92 576 80.24 -1.7RBScotlnd RBS ... ... ... 8.74 6.13 499 6.76 -11.5RBSct 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 21 25.42 -.1RylCarb RCL 2.80f 2.2 17 135.65 101.20 4392 129.32 +8.4RoyDShllB RDS/B 3.76 5.3 ...cc 76.99 61.54 1886 71.31 +4.4RoyDShllA RDS/A 3.76 5.5 ...cc 73.86 59.52 4661 68.74 +3.0RoyceGVal RGT .10e ... ... 11.73 10.08 6 10.62 -1.8RoyceMC RMT .63e 6.2 ...q 10.68 8.85 80 10.17 +7.7Royce RVT 1.22e 7.4 ...q 17.18 15.06 167 16.47 +1.9RubiconPrj RUBI ... ... ...dd 4.20 1.48 151 3.61 +93.0Rudolph RTEC ... ... 15 34.55 23.05 225 24.35 +1.9Ryder R 2.16f 2.9 18 90.26 65.65 329 73.25 -13.0RyersonH RYI ... ... 41 12.95 7.85 139 11.45 +10.1RymanHP RHP 3.40 4.0 18 90.02 61.09 459 85.98 +24.6S -S&P Glbl SPGI 2.00 1.0 30 217.31 153.25 953 204.03 +20.4SAP SE SAP 1.31e 1.0 ... 127.16 99.20 856 125.36 +11.6SCANA SCG .50 1.3 9 56.38 33.61 2127 37.43 -5.9SCE TrV n SCEpK ... ... ... 29.09 24.70 22 24.82 -6.1SCE I pfF SCEpF 1.41 ... ... SCE II prG SCEpG 1.28 5.7 ... 25.89 21.93 26 22.37 -7.4SCE Tr pfH SCEpH 1.44 5.7 ... 28.49 25.05 10 25.43 -6.0SCETr pfJ SCEpJ 1.34 5.5 ... 27.99 23.96 10 24.45 -5.2tSCE Tr pfL SCEpL 1.25 5.7 ... 25.41 21.75 38 21.84 -9.1SJW SJW 1.12a 1.9 21 69.29 51.26 62 59.81 -6.3SK Tlcm SKM ... ... ... 28.97 22.66 545 27.13 -2.8SLGreen SLG 3.25 3.4 34 106.54 89.46 646 96.38 -4.5SL Grn pfI SLGpI 1.63 6.5 ... 26.00 24.94 14 25.15 +.3SM Energy SM .10 .3 ...dd 32.40 16.11 2412 31.65 +43.3Spd LgGl n GLDW ... ... ... 122.55 116.88 121.57 +.6SpdrDJIA DIA 3.98e 1.5 ...q 267.61 221.99 2438 264.25 +6.8SpdrGold GLD ... ... ...q 129.52 111.06 7682 112.05 -9.4SpdrStxx50 FEU 1.24e 3.6 ...q 38.51 32.51 10 34.06 -5.2SpdrNoANR NANR ... ... ...q 37.79 32.13 31 34.19 -3.6Spd InDiv n HDWX ... ... ... SpdrLwCbn LOWC 1.69e 1.8 ...q 96.40 85.59 1 92.34 +2.8SpdrEuro50 FEZ 1.18e 3.0 ...q 44.23 36.77 2098 38.89 -4.5Spd MsciCh XINA ... ... ... 26.62 17.74 1 18.72 -21.7S&PEAsia GMF 1.81e 1.9 ...q 116.07 93.69 139 97.18 -7.1SpdSol UK ZGBR 1.33e 2.5 ...q 56.39 50.66 1 52.85 -1.9Spd Spain n QESP ... ... ... SpdSolGer ZDEU 1.17e 1.9 ...q 70.20 57.43 0 61.69 -5.8SpdSolJpn ZJPN .85e 1.1 ...q 83.54 74.40 1 80.28 +2.1SpdSolCda ZCAN 1.61e 2.7 ...q 62.76 56.36 0 59.48 -2.7Spd Austl n QAUS ... ... ... SpdrEuSmC SMEZ 1.15e 1.9 ...q 69.46 57.42 1 60.16 -6.0S&PChina GXC 1.31e 1.3 ...q 123.91 90.51 108 97.25 -9.3SpdrWldQu QWLD 1.30e 1.7 ...q 80.30 70.00 0 78.78 +4.4SpdrEMQu QEMM 1.31e 2.2 ...q 69.92 57.20 5 59.62 -7.5SpdrEafeSt QEFA 1.62e 2.5 ...q 68.94 61.72 14 64.47 -.8SpdrGblDv WDIV 3.11e 3.8 ...q 74.14 66.52 5 68.09 -3.9SpAcwiIMI ACIM 1.50e 1.8 ...q 84.34 74.32 2 81.20 +3.0SpdEMkt s SPEM ... ... ...q 42.47 33.13 323 35.00 -8.3SpdrEMDv EDIV 1.68e 5.4 ...q 36.64 29.30 47 30.88 -6.0SpdrGlbNR GNR .93e 1.8 ...q 53.32 45.51 40 50.70 +3.3Spd 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 3.3 ...q 49.49 43.96 69 47.20 -3.4SpdrEMSmC EWX 1.00e 2.2 ...q 55.81 44.10 37 45.11 -13.3SpdrIntDiv DWX 2.22e 5.8 ...q 42.92 37.51 46 38.08 -7.6Spd EmM n GAF ... ... ... SpdMS xUS CWI .79e 2.1 ...q 42.01 35.85 173 37.61 -3.6SpdrSPGbl GII 1.63e 3.4 ...q 53.30 47.61 30 48.26 -6.8SpdrIntRE RWX 1.25e 3.2 ...q 42.54 37.90 265 38.48 -5.0SpdrIntlSC GWX 3.63e 1.4 ...q 37.99 32.78 66 34.52 -2.7SpdrWldxUS SPDW .79e 2.6 ...q 33.84 29.49 400 30.97 -2.3SP Mid MDY 2.94e .8 ...q 374.10 320.41 739 366.14 +6.0S&P500ETF SPY 4.13e 1.4 ...q 293.94 248.08 59147 290.69 +8.9SpdrRRtn RLY .44e 1.7 ...q 27.62 24.96 5 26.41 -.1SpdrIncAll INKM 1.08e 3.3 ...q 34.66 31.96 1 32.55 -3.2SpdrGblAll GAL 1.04e 2.6 ...q 40.37 36.67 20 38.52 +.6SpdrSenLn SRLN 1.96 4.1 ...q 47.69 46.74 147 47.36 +.4SpdrUShBd ULST .16 .4 ...q 40.82 40.15 8 40.30 +.3SpdrCreEq SYE 1.63e 1.2 ...q 82.02 70.38 0 81.11 +8.7SpdrDblTac TOTL 1.17e ... ...q 49.42 47.07 233 47.19 -3.0SpdrValEq SYV 4.21e 1.4 ...q 70.61 61.87 2 68.86 +4.0SpdrGroEq SYG 1.85e .7 ...q 86.62 73.80 0 86.33 +8.7SpdrBiot s XBI .44e .5 ...q 101.55 78.46 2646 95.99 +13.1Spdr Div SDY 3.80e 1.9 ...q 100.07 87.95 596 97.57 +3.3SpdrGbDow DGT 1.52e 1.7 ...q 91.75 79.60 10 87.05 +1.8SpdrHome XHB .15e .4 ...q 47.20 38.35 1754 38.67 -12.6SpdrS&PBk KBE .53e 1.1 ...q 52.00 43.15 1892 46.83 -1.1SpdrS&PCM KCE .91e 1.6 ...q 62.51 50.52 2 56.60 -2.3SpdrS&PIn s KIE ... ... ...q 32.78 29.26 62 31.95 +4.1Spd LgCap s SPLG ... ... ...q 34.47 29.16 672 34.08 +8.8SpdrLCpG s SPYG ... ... ...q 38.39 30.53 810 38.21 +15.8SpdrLCapV s SPYV ... ... ...q 32.54 28.45 387 31.15 +1.5Spd MidC s SPMD ... ... ...q 37.08 31.01 292 36.05 +8.1SpdMCpG s MDYG ... ... ...q 57.23 48.29 57 55.80 SpdrMCpV s MDYV ... ... ...q 54.94 47.31 44 53.53 SpdrNY Tch XNTK .41e .4 ...q 98.30 76.93 13 94.54 +12.8 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 pageMONEY & MARKET$Page 7 www.sunnewspapers.net The Sun/Friday, September 28, 2018

PAGE 56

SpdrSemi s XSD .16e .2 ...q 79.40 62.94 66 75.39 +8.0SpdrSCp s SLYG ... ... ...q 70.00 53.68 201 67.25 SpdrSCpV s SLYV ... ... ...q 71.23 58.57 135 67.93 SpdrRs3K s THRK ... ... ...q 36.63 30.88 450 36.18 +8.9SpdrWilRE RWR 2.90e 3.2 ...q 98.11 81.59 343 91.94 -1.9SpdrShTTr SPTS .27 .9 ...q 30.22 29.40 87 29.44 -1.5SpFcStIn n XITK ... ... ... 107.00 75.41 32 103.46 +32.5SPDR SrTr XTH ... ... ... 82.74 72.60 80.21 +10.5SPDR Intrnt XWEB ... ... ... 75.39 67.84 71.47 +5.0Spdr1500VT VLU 4.85e 1.6 ...q 109.69 95.16 0 107.99 +5.9SpdrScored CBND .99 3.2 ...q 32.55 30.75 2 30.87 -4.3SpdrIntCBd IBND .14e .4 ...q 36.87 32.89 42 33.66 -4.8SpdrIGFlt FLRN .20 .6 ...q 30.85 30.62 1064 30.79 +.4SpdrHYMu HYMB 2.55 4.5 ...q 57.48 54.01 23 56.34 +1.2SpdrWFPf PSK 2.59e 6.1 ...q 45.19 41.81 36 42.58 -3.3SpdrBarITB BWZ .01e ... ...q 33.49 30.76 26 31.22 -2.8SpdrBarcCv CWB 3.55e 4.2 ...q 54.99 48.86 538 53.95 +6.6SpdrLTBd s SPLB ... ... ...q 28.77 25.87 123 26.22 -8.4SpdrITBd SPIB .92 2.8 ...q 34.58 33.07 627 33.26 -2.8SpdrBarMBB MBG .83 3.3 ...q 26.39 25.05 38 25.20 -3.2SpdrEMBd EBND ... ... ...q 30.91 25.43 426 26.35 -11.2SpdrShTHiY SJNK 1.58 5.7 ...q 27.99 26.94 1575 27.58 +.1SpdrLehHY JNK 2.30 6.4 ...q 37.35 35.26 10421 36.03 -1.9SpdShTBd SPSB .40e 1.2 ...q 30.69 30.08 688 30.20 -.7SP IntTip WIP .41e .3 ...q 60.27 51.62 27 52.75 -8.3SPLIntTB s BWX ... ... ...q 29.72 27.20 233 27.41 -3.6SpdrTrans s XTN .25e .4 ...q 69.36 57.42 8 67.16 +3.1SpdrTelcm XTL .68e .9 ...q 77.41 65.10 5 75.90 +11.1SpdrHCSv s XHS .61e .1 ...q 76.34 56.18 2 75.78 +23.1SpdrHCEq s XHE 3.22e .1 ...q 89.07 61.75 81 87.58 +36.0SpdrSf&Sv s XSW .19e .2 ...q 97.61 64.39 8 90.72 +30.6SpdrMLCrs CJNK 1.01e 3.9 ...q 27.04 25.22 5 25.58 -3.8SpdrAerDf s XAR 1.70e 1.0 ...q 101.22 78.66 382 98.96 +18.4SpdAgBd n SPAB ... ... ... 28.84 27.57 386 27.68 -3.7SpdrBarcTip IPE 1.04e 1.8 ...q 56.87 54.29 104 54.50 -3.1SprBl 1-3b rs BIL ... ... ...q 91.60 91.37 343 91.58 +.2SpdLgTr s SPTL ... ... ...q 37.00 33.45 120 33.89 -7.4SpdrLehIntTr ITE .74 1.3 ...q 60.22 57.94 33 58.15 -2.1SpdrS&P RB KRE .74e 1.2 ...q 66.04 53.75 7033 59.50 +1.1Spdr1500MT MMTM 1.61e 1.3 ...q 129.19 105.38 5 128.38 +11.9SpdrRetl s XRT .49e 1.0 ...q 52.96 38.69 4033 51.26 +13.5SpdNuBMu s TFI ... ... ...q 49.33 47.40 576 47.58 -2.8SpdrPhm s XPH 3.00e .7 ...q 49.97 38.71 83 48.49 +11.5SpdrOGEx XOP .73e 1.7 ...q 45.45 30.98 9712 43.20 +16.2SpNuBST rs SHM ... ... ...q 48.79 47.51 308 47.71 -.4SpdrGendr SHE ... ... ... 78.06 66.80 8 76.70 +8.3SpdrOGEq XES .49e 2.9 ...q 19.29 13.88 1119 16.67 -2.7SpdR1KLVF ONEV ... ... ... 78.13 68.57 76.78 +5.8SpdrMetM XME .24e .7 ...q 39.62 29.68 1504 34.10 -6.2SpdrR1KMo ONEO ... ... ... 77.52 69.08 4 75.91 +4.4SpdrR1KYF ONEY ... ... ... 75.30 65.47 5 72.23 +3.1SpdSPXHiD SPYD ... ... ...q 38.75 34.64 123 37.27 -.5SpdrFosFFr SPYX ... ... ...q 71.57 60.28 6 70.71 +9.1SpdrR1KLV LGLV 5.40e 1.8 ...q 99.24 85.68 36 96.59 +6.6SpdrUsaSt QUS .54e ... ...q 84.64 71.65 3 83.53 +8.1Spd SP600 s SLY ... ... ... 78.25 62.50 47 75.19 SpdrSPXBbk SPYB .41e ... ...q 68.19 57.02 6 66.82 +7.2SpdrSCap n SPSM ... ... ... 34.15 28.11 386 33.13 +5.2Spdr1-10Tip TIPX .08e .4 ...q 21.00 18.41 27 18.99 -1.5Spd 0-5Tip n SIPE ... ... ... SpdrR2KLV SMLV 2.16e 2.2 ...q 100.17 84.63 9 96.34 +5.5SPX Cp SPXC ... ... 15 39.28 27.17 281 33.58 +7.0SPX Flow n FLOW ... ... 49 54.92 37.66 196 51.80 +8.9SRC Eng SRCI ... ... 13 13.32 7.76 2244 8.72 +2.2STMicro STM .40 2.2 20 26.43 17.43 5299 18.52 -15.2SABESP SBS .39e 6.4 ... 11.96 5.58 1501 6.10 -41.6SabnR SBR 2.34e 5.5 20 50.00 39.55 12 42.30 -5.2SachemC n SACH .44f 10.5 ... 5.00 3.30 12 4.19 +6.3SafeBulk SB .04 1.4 ... 4.00 2.51 259 2.83 -12.4SafeBlk pfB SBpB 2.00 7.8 ... 26.00 25.00 25.50 +1.2SafeBlk pfC SBpC 2.00 8.6 ... 24.88 20.38 23.28 -2.6SafeB pfD SBpD 2.00 8.5 ... 24.46 21.61 2 23.64 +.5tSafegdSci SFE ... ... ...dd 14.40 9.10 87 9.00 -19.6SafeInco n SAFE .60 3.2 ... 20.17 15.57 27 18.53 +5.3SailptTch n SAIL ... ... ...dd 34.60 12.82 627 33.37 +130.1StJoe JOE ... ... 51 20.00 16.20 480 16.85 -6.6sSalesforce CRM ... ... ...cc 159.93 92.11 3929 160.43 +56.9SalMidMLP SMM .68 6.8 ...q 12.20 8.53 99 10.05 -8.8SallyBty SBH ... ... 12 20.31 13.72 1182 18.06 -3.7SJuanB SJT .65e 13.0 11 10.54 4.50 195 5.04 -38.8tSanchezEn SN ... ... ...dd 6.19 2.35 5475 2.32 -56.3SanchzM rs SNMP 1.80 25.0 ...dd 13.25 6.55 50 7.20 -35.1tSandRidge SD ... ... ... 21.90 10.61 386 10.96 -48.0SandRMiss SDT .22e 17.2 1 2.30 .73 74 1.30 +57.4SandRMs2 SDR .21e 16.9 1 2.00 .74 86 1.27 +49.2SandRdgP PER .50e 19.3 6 3.00 1.80 131 2.60 +26.8SandstG g SAND ... ... ... 5.64 3.52 779 3.71 -25.7Sano SNY 1.58e 3.5 ... 50.64 37.43 2934 44.84 +4.3SantCUSA SC .23e ... 6 21.81 14.51 1453 20.32 +9.1SantFn pfA SANpA 1.70 6.6 ... 26.45 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 8.8 ... 28.30 19.62 19 23.14 +3.4SaratIn23 n SAB 1.69 6.6 ... 26.79 25.34 5 25.69 -.4Sasol SSL 1.41e 3.6 ... 39.73 26.92 155 38.93 +13.8SaulCntr BFS 2.08 3.9 18 65.43 46.71 23 53.58 -13.2SaulCtr pfC BFSpC 1.72 6.8 ... 25.68 23.79 1 25.29 -.1SaulCt pfD BFSpD ... ... ... 23.98 22.55 1 23.37 +.9MastThera MSTX/O ... ... ...dd .13 Schlmbrg SLB 2.00 3.3 37 80.35 59.25 6490 61.17 -9.2SchndrNt n SNDR .24 1.0 ... 30.52 23.31 533 24.97 -12.6SchwUSMkt SCHB .96e 1.4 ...q 71.36 60.06 437 70.37 +9.1SchwUSLgC SCHX .98e 1.4 ...q 70.50 59.29 745 69.57 +9.1sSchwLCGr SCHG .63e .8 ...q 82.32 64.93 245 82.07 +16.1SchwLCVal SCHV 1.14e 2.0 ...q 58.00 51.13 319 56.05 +2.5SchwMCap SCHM .59e 1.0 ...q 58.83 49.41 244 57.69 +8.3SchUSSmC SCHA .76e 1.0 ...q 78.34 65.16 243 75.91 +8.8SchwEMkt SCHE .49e 1.9 ...q 31.08 24.33 749 25.85 -7.5Sch 1000 n SCHK ... ... ... 29.00 24.88 39 28.62 +9.0SchEMLgC FNDE .39e 1.4 ...q 33.13 26.91 198 28.87 -2.7SchIntSmCo FNDC .55e 1.6 ...q 38.22 33.29 137 34.69 -3.5SchIntLgCo FNDF .61e 2.0 ...q 32.54 28.64 380 30.20 -.7SchUSSmCo FNDA .36e .9 ...q 41.83 35.17 210 40.61 +7.2SchUSLgCo FNDX .54e 1.4 ...q 40.40 34.79 320 39.66 +5.9SchUSBrd FNDB .61e 1.5 ...q 40.32 34.67 5 39.51 +6.0SchwUSDiv SCHD 1.13e 2.1 ...q 54.60 46.42 469 52.91 +3.4SchwIntEq SCHF .71e 2.1 ...q 36.35 32.11 1662 33.78 -.9SchwAggBd SCHZ 1.09 2.2 ...q 52.53 50.07 238 50.23 -3.5SchwREIT SCHH .89e 2.2 ...q 43.51 36.27 769 41.07 -1.3SchIntUSTr SCHR .86 1.7 ...q 54.35 51.57 189 51.78 -2.9SchSTUSTr SCHO .35 .7 ...q 50.46 49.52 228 49.57 -.9SchUSTips SCHP ... ... ...q 55.71 53.78 358 54.00 -2.6SchwIntSC SCHC .59e 1.6 ...q 39.15 34.39 125 35.88 -2.0Schwab SCHW .52f 1.0 25 60.22 42.20 4687 50.52 -1.7Schwb pfC SCHWpC 1.50 5.8 ... 27.62 25.53 31 25.70 -4.4tSchwb pfD SCHWpD ... ... ... 27.60 25.49 46 25.48 -5.6SchwitMau SWM 1.72 4.4 14 48.06 38.00 86 38.96 -14.1SciApplic SAIC 1.24 1.6 18 93.31 63.87 221 79.54 +3.9ScorpioB19 SLTB 1.88 7.5 ... 25.80 24.53 5 25.19 -1.0ScorpBlk rs SALT .08 1.1 ... 8.85 6.31 231 7.05 -4.7ScorpioTk STNG .04 2.0 ... 3.73 1.80 1853 1.96 -35.7ScorpioT 20 SBNA 1.69 6.8 ... 25.03 23.40 4 24.82 -.2ScorpT19 n SBBC ... ... ... 25.89 24.62 1 25.25 -.7Scotts SMG 2.20f 2.8 19 110.12 72.67 350 78.01 -27.1Sea Ltd n SE ... ... ... 17.19 10.06 813 14.16 +6.2SbdCp SEB 6.00 .2 13 4690.00 3525.00 0 3728.23 -15.5SeabGld g SA ... ... ... 13.80 9.80 545 13.00 +15.0SeacorHld CKH ... ... ...dd 59.00 40.59 89 49.58 +7.3SeacrMar SMHI ... ... ... 26.20 11.66 15 22.37 +91.2Seadrill n SDRL ... ... ... 25.01 15.76 533 24.61 +17.2Seadrill SDLP .40 10.7 ... 4.20 2.60 116 3.73 +1.9SealAir SEE .64 1.6 20 49.94 38.49 1251 39.91 -19.0Seaspan SSW .50 5.8 13 10.72 5.50 1043 8.59 +27.3Seaspn pfE SSWpE 2.06 8.1 ... 26.30 23.33 15 25.42 +2.4Seaspan 19 SSWN 1.59 6.2 ... 25.99 25.08 18 25.46 -.4Seaspn pfD SSWpD 1.99 8.0 ... 25.48 23.44 8 24.93 +1.2Seaspn pfH SSWpH ... ... ... 25.57 22.84 49 24.51 +3.6Seaspn pfG SSWpG ... ... ... 25.99 23.09 7 25.40 +4.5Seaspan n SSWA ... ... ... 25.51 23.15 1 25.10 +3.2SeaWorld SEAS ... ... ...cc 32.47 10.42 1755 31.43 +131.6SelEngS n WTTR ... ... ... 21.96 11.50 729 12.09 -33.7SelMedHld SEM ... ... 13 21.65 15.85 308 18.10 +2.5SelctIns 43 SGZA 1.47 5.9 ... 25.79 24.72 6 24.99 -.7SemGroup SEMG 1.89 8.6 ...dd 30.95 20.20 1894 22.05 -27.0SemiMfg SMI ... ... 16 9.14 5.10 53 5.41 -36.8SempraEn SRE 3.58 3.2 17 127.22 100.49 2255 112.00 +4.8Sempra pfA SREpA ... ... ... 107.00 95.95 424 100.84 +1.7SendGrid n SEND ... ... ...cc 38.66 17.50 325 36.68 +53.0SensataT ST ... ... 18 57.40 46.90 50.49 -1.2Senseon n SENS ... ... ... 2.48 Sensient SXT 1.32 1.7 25 80.98 65.56 325 76.55 +4.6SequansC SQNS ... ... ...dd 3.50 1.38 139 1.41 -26.2Seritage n SRG 1.00 2.1 ... 51.89 34.07 147 47.75 +18.0Seritge pfA SRGpA 1.75 7.0 ... 25.30 20.02 6 24.96 +2.5ServiceCp SCI .68 1.6 29 44.23 33.16 520 43.76 +17.3ServiceMst SERV ... ... 35 62.27 43.75 1117 61.25 +19.5ServcNow NOW ... ... ...dd 206.30 110.17 1120 195.08 +49.6Servotr SVT .16e 1.5 ...cc 12.80 8.50 1 10.86 -2.5ShakeShk n SHAK ... ... 86 70.12 31.09 564 62.95 +45.7ShawCm g SJR 1.18 ... ... 23.44 18.50 332 19.48 -14.7ShellMidst SHLX 1.46f 6.9 18 31.19 19.42 692 21.31 -28.5Sherwin SHW 3.44 .8 35 479.64 345.87 645 455.52 +11.1ShinhanFn SHG ... ... ... 50.37 36.35 60 39.67 -14.5ShipFin SFL 1.40 10.2 12 15.98 13.50 635 13.75 -11.3Shopify n SHOP ... ... ...dd 176.60 89.35 604 164.45 +62.8Shutterstk SSTK 3.00e ... 44 55.76 32.50 239 52.66 +22.4SibanyeG SBGL .14r 5.7 ... 5.44 2.02 3047 2.44 -49.8SiderurNac SID ... ... ... 3.53 1.91 2106 2.27 -7.3SierraMt n SMTS ... ... ... 3.00 2.13 12 2.51 +1.1Sifco SIF ... ... ...dd 7.95 4.80 6 5.00 -24.8SignetJwlrs SIG 1.24f 1.9 ...dd 77.94 33.11 918 65.70 +16.2Silvrbow n SBOW ... ... ... 34.76 21.53 36 27.06 -9.0SlvrcpMt n SVM .02 ... 48 3.12 2.12 383 2.41 -8.0SimonProp SPG 8.00f 4.6 23 186.03 145.78 1043 175.47 +2.2Simon pfJ SPGpJ 4.19 5.9 ... 77.98 66.50 0 70.95 -.8SimpsnM SSD .88 1.2 38 78.36 47.25 193 72.57 +26.4SinopcShg SHI ... ... ... 74.09 54.54 73 60.34 +5.9Siteone n SITE ... ... 70 95.49 55.61 833 75.86 -1.1SixFlags SIX 3.12 4.5 23 73.38 57.50 904 69.90 +5.0Skechers s SKX ... ... 15 43.08 23.80 1539 27.74 -26.7Skyline SKY ... ... 43 34.78 10.31 544 28.51 +121.9Smart&Fnl SFS ... ... 23 10.00 4.45 491 5.85 -31.6Smartsh n SMAR ... ... ... 33.98 18.06 234 30.71 +57.5Smith&N SNN .61e 1.6 66 40.41 33.79 297 37.41 +6.9tSmithAO s AOS .72 1.3 28 68.39 54.02 2196 54.10 -11.7Smucker SJM 3.40f 3.3 12 133.38 96.13 1268 102.37 -17.6SnapInc A n SNAP ... ... ...dd 21.22 8.67 17942 8.80 -39.8SnapOn SNA 3.28 1.8 17 189.46 141.63 278 184.24 +5.7SocCapH n IPOA ... ... ... 10.85 9.83 1400 9.91 -1.8SocCapH un IPOA/U ... ... ... 11.58 10.02 1 10.22 -3.6SocQ&M SQM .99e 2.2 25 64.20 40.91 475 46.14 -22.3Sogou n SOGO ... ... ...cc 15.50 7.21 907 7.70 -33.4Sol-Wind n SLWD ... ... ... SolarOilf n SOI ... ... ... 23.98 12.97 227 18.27 -14.7Solitario XPL ... ... ...dd .74 .33 61 .37 -39.0SonicAut SAH .24 1.2 10 23.60 17.20 103 19.40 +5.1SonocoP SON 1.64f 3.0 23 58.69 46.55 276 55.51 +4.5SonyCp SNE ... ... ... 59.94 36.25 609 59.53 +32.4Sothebys BID .40 .8 18 60.16 44.08 275 48.60 -5.8SourcC SOR 1.00 2.5 ...q 42.97 39.00 7 40.26 -1.2SoJerInd s SJI 1.12 3.2 ...dd 36.16 25.96 506 34.50 +10.5SthcrssEn SXE ... ... ...dd 2.45 .43 66 .59 -65.1SCEd pfB SCEpB 1.02 5.0 ... 24.99 20.10 0 20.58 -10.5 SCEd pfC SCEpC 1.06 4.9 ... 25.25 20.30 0 21.44 -9.7SCEd pfD SCEpD 1.08 5.0 ... 26.00 20.92 1 21.63 -10.3SCEd pfE SCEpE 1.20 4.9 ... 27.56 22.73 2 24.50 -3.6SouthnCo SO 2.40 5.6 20 53.51 42.38 9923 43.24 -10.1SouthCo 75 SOJA 1.56 6.0 ... 27.42 25.60 63 25.94 -3.9tSouthCo ef SOJB ... ... ... 26.25 23.71 90 23.41 -8.9SouthCo77 n SOJC 1.31 5.6 ... 25.78 23.25 36 23.41 -8.0SthnCopper SCCO .23e .5 31 58.09 38.34 664 43.34 -8.7SwstAirl LUV .64 1.0 11 66.99 49.93 4008 62.71 -4.2SwtGas SWX 2.08 2.7 24 86.87 62.54 180 77.87 -3.2SwGA Fn SGB .48 2.1 17 26.04 19.39 2 23.36 -2.7SwstnEngy SWN ... ... 6 6.72 3.42 16357 5.21 -6.6SprkNtSE wi LOV ... ... ... 15.40 10.15 7 11.33 -10.4Sparton SPA ... ... 16 23.43 11.96 26 14.35 -37.8SpdFosFr n EFAX ... ... ... 77.82 67.78 2 70.62 -3.1SpdDbShDu STOT ... ... ... 49.81 47.00 5 48.77 -1.3SpdEmFos EEMX ... ... ... 76.80 59.99 148 63.44 -9.1SpdDbEMk EMTL ... ... ... 52.27 47.87 4 48.66 -3.4SpecOpps SPE 1.19e 2.3 ...q 16.20 14.48 12 15.08 +1.3SpcOpp pfB SPEpB .88 3.4 ... 26.54 24.48 0 25.58 -1.1SpectraEP SEP 3.06f 8.5 10 45.70 29.89 377 35.91 -9.2SpectrmB SPB 1.68 2.0 15 126.66 60.13 82.53 -26.6SpeedM TRK .60 3.5 19 23.47 16.46 28 17.32 -8.2SpF LgCap n FMDG ... ... ... 33.20 26.89 29.62 +5.7SpinMedT n FFIU ... ... ... 25.15 23.30 5 24.27 -2.2Spire SR 2.25 3.1 20 82.85 60.09 149 72.55 -3.5SpiritAero SPR .48 .5 20 105.20 76.00 1287 91.75 +5.2SpiritAir SAVE ... ... 20 49.63 33.26 522 47.58 +6.1SpirMTA n SMTA ... ... ... 11.35 8.90 412 11.30 +23.9SpiritRltC SRC .50f 6.4 17 8.53 6.58 3239 7.80 +1.4SpiritR pfA SRCpA 1.50 6.7 ... 26.40 20.25 6 22.30 -10.2Spotify n SPOT ... ... ...dd 198.99 135.51 964 184.41 +23.8SpragueRs SRLP 2.67f 10.0 18 29.00 21.80 14 26.75 +10.5Sprint S ... ... 4 8.30 4.81 10929 6.54 +11.0SprottSilv PSLV ... ... ...q 6.58 5.00 171 5.18 -18.3SprottGold PHYS ... ... ...q 11.15 9.35 884 9.49 -10.4SprottPPP SPPP ... ... ... 9.91 7.21 24 8.82 -5.6SprottRL g SILU ... ... ... 1.25 sSquare n SQ ... ... ... 98.47 27.21 21004 97.96 +182.5STAG Indl STAG 1.39 5.1 37 29.07 22.42 531 27.03 -1.1STAG pfB STAGpB 1.66 6.7 ... 25.92 24.91 24.76 -1.9STAG pfC STAGpC ... ... ... 27.08 24.76 25.90 -1.1StageStrs SSI .20 10.3 ...dd 3.25 1.60 13 1.95 +16.1SP Matls XLB .98e 1.7 ...q 64.17 55.21 6280 58.30 -3.7SP HlthC XLV 1.01e 1.1 ...q 95.12 78.74 7169 94.86 +14.7SP CnSt XLP 1.28e 2.4 ...q 58.95 48.76 8893 53.85 -5.3SP Consum XLY 1.12e 1.0 ...q 118.08 89.06 5310 117.32 +18.9SP Engy XLE 2.04e 2.7 ...q 79.42 64.45 10670 75.95 +5.1SPDR Fncl XLF .46e 1.7 ...q 30.33 25.23 57491 27.87 -.1SP Inds XLI 1.12e 1.4 ...q 80.96 70.03 8504 78.45 +3.7SP Tech XLK .78e 1.0 ...q 76.03 57.57 14233 75.05 +17.4SpdrRESel XLRE ... ... ...q 34.13 29.17 1599 32.21 -2.2SP Util XLU 1.55e 3.0 ...q 57.23 47.37 15957 51.89 -1.5StdMotor SMP .84 1.7 28 52.29 40.56 74 49.04 +9.2Standex SXI .72 .7 33 114.20 89.40 70 104.30 +2.4StanBlkDk SWK 2.64f 1.8 21 176.62 130.56 806 147.46 -13.1StanB&D 52 SWJ 1.44 5.7 ... 26.10 24.88 32 25.05 -.7StanBlD un SWP ... ... ... 128.00 104.21 8 111.00 -9.6Stantec g STN .55 ... 15 29.25 24.05 8 24.60 -12.0StarGas SGU .47f 4.8 15 11.35 8.74 35 9.73 -9.5Starret SCX .40 6.5 20 9.40 5.80 13 6.20 -27.9Startek SRT ... ... 47 14.27 5.35 59 6.52 -34.6StarwdPT STWD 1.92 9.0 11 23.04 19.47 2033 21.37 +.1StateStr STT 1.68 2.0 14 114.27 82.43 1745 85.69 -12.2StateSt pfC STTpC ... ... ... 25.57 24.01 21 24.65 -2.2StateSt pfD STTpD ... ... ... 28.96 26.00 38 26.34 -4.1StaStCp pfG STTpG ... ... ... 28.45 25.50 27 25.79 -4.9StateSt pfE STTpE ... ... ... 26.96 25.45 42 25.64 -3.1Statoil ASA STO .92e 3.4 ... 27.35 19.71 27.14 +26.7SteelPtrs SPLP 1.50 8.7 8 20.70 15.90 0 17.20 -12.0SteelPr pfA SPLPpA ... ... ... 23.22 19.75 14 22.95 +8.5Steelcse SCS .54 2.9 ... 19.35 13.10 1126 18.60 +22.4StellusCap SCM 1.36 9.9 10 14.29 11.07 84 13.80 +5.0StellCap22 SCA 1.44 5.7 ... 25.60 24.78 1 25.19 -.5Stepan SCL .90f 1.0 21 90.96 68.09 40 86.85 +10.0Steris plc STE 1.36f 1.2 29 117.48 82.88 336 113.47 +29.7SterlingBc STL .28 1.3 13 26.50 21.48 2086 22.00 -10.6SterlBc pfA STLpA ... ... ... 26.85 25.65 4 26.30 -.1StewInfo STC 1.20 2.7 24 47.37 35.50 91 45.10 +6.6StifelFin SF .48f .9 16 68.76 50.44 509 52.12 -12.5Stifel pfA SFpA 1.56 6.2 ... 27.73 24.50 17 25.30 -6.6Stif 47 ef SFB ... ... ... 26.20 23.25 12 24.37 -2.2StoneHEM EDF 2.16 16.7 ...q 17.28 12.43 84 12.96 -18.5StonHEmM EDI 1.81 14.7 ...q 16.45 11.72 16 12.36 -20.6StoneMor STON 1.32 26.9 ... 7.20 3.44 94 4.90 -25.3Stonerdg SRI ... ... 21 37.69 18.66 267 30.00 +31.2StoreCap STOR 1.32f 4.8 24 29.52 22.51 854 27.37 +5.1StratALL36 GJT .29 1.4 ... 21.85 19.60 21.19 +5.9Strat D35 GJP .74 3.2 ... 23.69 22.02 22.76 -.8StratGS33 GJS .32 1.4 ... 24.89 19.41 1 21.88 +8.0StratNWS95 GJV 1.75 6.7 ... 26.72 25.05 26.09 +.8StratPG34 GJR .27 1.2 ... 23.46 21.17 0 22.59 +2.6StratUSM GJH .64 6.5 ... 10.95 9.37 9.90 -1.5StratWMT GJO .22 .9 ... 23.49 21.77 0 23.42 +5.2Stryker SYK 1.88 1.1 30 179.84 138.94 1007 175.04 +13.0sSturmRug RGR 1.36f 2.0 24 69.25 43.00 272 69.30 +24.1SubPpne SPH 2.40 10.3 33 27.05 21.85 107 23.40 -3.4SumitMitsu SMFG ... ... ... 9.67 7.58 946 8.08 -7.0SummitHtl INN .72 5.4 13 16.39 12.77 475 13.40 -12.0SumtH pfC INNpC 1.78 7.1 ... 25.79 25.14 24.90 -2.0SummtH pfD INNpD 1.61 6.6 ... 27.58 23.50 1 24.36 -4.4SumHP pfE INNpE ... ... ... 26.25 22.76 5 23.50 -8.5tSumtMtls n SUM .29t ... 17 34.06 18.47 2170 18.39 -41.5SummitMP SMLP 2.30 15.5 ...dd 22.95 13.10 128 14.80 -27.8SunCmts SUI 2.84 2.8 ...cc 103.74 80.12 325 99.83 +7.6SunLfFn g SLF 1.90 ... ... 44.50 38.10 274 39.87 -3.4SunCokeE SXC .99e ... 6 14.32 8.42 217 11.60 -3.3SunCokeEn SXCP 1.60m 10.5 9 21.95 14.70 43 15.30 -12.3Suncor g SU 1.44 ... ... 42.55 31.33 3113 39.31 +7.1SunlOnl n STG ... ... ...dd 14.08 5.05 54 6.10 -45.0SunLink SSY ... ... ...dd 2.08 1.22 2 1.32 -17.0SunocoLP SUN 3.30 11.3 7 33.11 24.46 241 29.25 +3.0SunstnHtl SHO .20 1.2 19 17.60 14.09 2312 16.19 -2.1SunstHt pfE SHOpE ... ... ... 27.15 24.65 1 26.21 +.3SunstHt pfF SHOpF 1.61 6.4 ... 26.49 23.60 25.13 -2.8Suntech STP ... ... ... .54 SunTrst STI 2.00f 3.0 13 75.08 56.30 2985 67.23 +4.1SunTr wtB STI/WS/B ... ... ... 25.36 13.15 24.38 +16.6SunTr wtA STI/WS/A ... ... ... 35.62 23.35 34.28 +7.2SunTr pfA STIpA 1.50 6.5 ... 25.37 22.85 14 23.08 -6.1SunTr pfE STIpE 1.47 6.0 ... 25.79 25.06 24.70 -2.1SupDrillg SDPI ... ... ...dd 3.39 .72 80 3.20 +117.7SupEnrgy SPN .32 3.3 ...dd 12.73 7.66 1723 9.70 +.7SuperiorInd SUP .36 2.1 26 22.95 12.70 89 17.00 +14.5Supvalu rs SVU ... ... 16 32.40 13.60 976 32.27 +49.4SuthrlAs n SLD 1.60f 9.7 34 17.30 13.55 26 16.55 +9.2SuthrAsM23 SLDA 1.75 6.7 ... 26.58 24.58 26.25 +2.3SwEBioFu23 FUE ... ... ... 8.34 5.58 1 6.00 -14.3SwEGrain23 GRU ... ... ... 3.89 3.22 4 3.32 -.7SwRCmETR RJN ... ... ... 3.72 1.87 1 3.42 +22.4SwRCmMTR RJZ ... ... ... 9.20 7.45 2 7.69 -13.9SwLgCap22 EEH ... ... ...q 20.52 18.66 20.43 +4.4SwRCmATR RJA ... ... ... 6.48 5.58 39 5.70 -5.0SwERCmTR RJI ... ... ... 5.96 5.02 68 5.57 +3.1SwisHelv SWZ .64e .3 ...q 13.74 8.47 24 8.59 -32.7Switch n SWCH .03e ... ... 20.45 10.00 633 10.78 -40.7Synchrony SYF .84f 2.7 11 40.59 28.64 3727 31.57 -18.2tSynnex SNX 1.40 1.6 11 141.94 87.41 438 85.94 -36.8Synovs pfC SNVpC 1.97 7.9 ... 27.04 25.28 24.94 -4.5SynovusFn SNV 1.00 2.2 16 57.40 43.68 1375 45.92 -4.2SynthBio rs SYN ... ... ... 36.75 3.54 Sysco SYY 1.44 2.0 29 75.98 52.30 1741 72.83 +19.9Systemax SYX .22 .7 31 47.75 24.39 77 32.60 -2.0T -TAL Educ s TAL ... ... ...cc 47.63 24.86 5886 25.67 -13.6TC PpLn TCP 2.60 8.6 10 57.08 22.64 163 30.23 -43.1TCF Fncl TCF .60 2.5 15 27.34 16.33 1474 23.77 +16.0TCF Fn wt TCF/WS ... ... ... 5.45 1.60 5.30 +34.4TCF deo pfC TCFpD ... ... ... 26.06 23.92 25 24.12 -6.3TCF 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 37 5.59 -4.8TE Connect TEL 1.76 2.0 25 108.23 80.93 1993 88.09 -7.3THL Crd21 TCRX ... ... ... 26.31 25.07 0 25.41 +.8tTHLCred22 TCRZ 1.69 6.7 ... 26.98 25.30 17 25.18 -2.9THLCSenL TSLF 1.32 8.0 ...q 17.83 16.30 35 16.51 -2.1TIM Part TSU .28e 1.9 ... 23.12 13.82 1097 14.84 -23.1sTJX TJX 1.56 1.4 24 112.34 66.44 2225 111.81 +46.2TPG Pace n TPGE ... ... ... 13.00 9.67 12.30 +26.3TPG Pac n TPGH ... ... ... 10.20 9.67 372 10.06 +3.4TPG RE n TRTX 1.72 8.7 16 21.05 18.22 227 19.88 +4.4TPG SpLnd TSLX 1.56 7.6 9 21.15 17.00 272 20.46 +3.3TableauA DATA ... ... ...dd 118.08 68.37 560 113.33 +63.8TahoeRes TAHO .24 8.9 ... 5.86 2.55 2981 2.69 -43.8TailorBr TLRD .72 2.8 12 35.94 13.11 1086 25.70 +17.7Taiwan TWN ... ... ...q 22.25 18.93 12 19.27 -7.7TaiwSemi TSM .73e 1.6 20 46.57 35.35 6712 44.76 +12.9Takung n TKAT ... ... 23 5.05 .68 18 .90 -64.1TallgELP n TEGP 1.95f 8.4 ...dd 28.94 17.14 554 23.35 -9.3TalosEn rs TALO ... ... ...dd 40.16 23.58 53 32.27 +.3StneEn wt SGY/WS ... ... ... 7.50 2.65 7.21 +44.2TangerFac SKT 1.40f 6.2 11 26.73 19.86 939 22.50 -15.1TanzRy g TRX ... ... ... .68 .24 130 .34 +23.7Tapestry TPR 1.35 2.7 31 55.50 38.70 2482 50.14 +13.4TargaRes TRGP 3.64 6.5 ... 56.74 39.59 1797 56.39 +16.5TargaR pfA NGLSpA 2.25 8.4 ... 27.49 26.06 8 26.80 +1.2Target TGT 2.56 2.9 15 90.39 54.04 3062 87.51 +34.1TaroPhrm TARO ... ... 10 128.46 93.01 65 98.04 -6.4Taseko TGB ... ... ... 2.46 .68 172 .76 -67.5TataCom TCL ... ... ... 6.62 tTataMotors TTM ... ... ... 35.47 15.96 2792 15.58 -52.9Taubmn TCO 2.62f 4.5 20 66.61 44.78 277 58.30 -10.9Taub pfJ TCOpJ 1.63 6.4 ... 25.77 23.61 1 25.30 +.7Taub pfK TCOpK 1.56 6.2 ... 26.16 22.72 3 25.03 -.8tTaylorMH TMHC ... ... 12 28.42 18.60 707 18.30 -25.2Team TISI ... ... ...dd 25.55 11.45 169 22.20 +49.0Technip FTI .13 ... 18 35.00 24.53 3596 31.27 -.1TeckRes g TECK .16e ... ... 30.80 20.06 2541 23.98 -8.4tTeekay TK .22 3.5 ...dd 10.90 6.25 842 6.33 -32.1TeekLNG TGP .56 3.5 79 21.65 14.70 417 15.80 -21.6TeekLN pfA TGPpA 2.25 8.9 ... 26.36 24.20 25 25.14 -.4TeekOffsh TOO .04m 1.7 77 3.12 2.14 158 2.32 -1.7TeekOf pfA TOOpA 1.81 8.6 ... 24.49 20.30 5 21.14 -8.4TeekOf pfB TOOpB 2.13 8.9 ... 26.00 22.23 6 23.97 -3.5TeekOf pfE TOOpE 2.22 9.1 ... 25.45 23.75 20 24.37 -2.7TeekayTnk TNK .21 21.8 14 1.95 .94 1093 .96 -31.1Tegna TGNA .28 2.3 6 15.60 10.00 978 11.93 -15.3TejonRnch TRC ... ... ...cc 26.25 18.59 41 21.61 +4.1TeklaHlth HQH 1.92e 8.3 ...q 25.85 20.36 74 23.21 +2.9TeklaHcrOp THQ 1.35a 7.2 ...q 19.00 16.02 82 18.72 +6.8TeklaLfSci HQL 1.95e 9.5 ...q 22.24 18.01 32 20.49 +4.4TeklaWH n THW 1.40 10.0 ...q 14.83 12.47 78 14.02 +3.0TelInstEl TIK ... ... ...dd 6.35 2.05 7 2.95 +13.5sTeladoc n TDOC ... ... ... 82.40 27.35 1693 82.50 +136.7Telaria n TLRA ... ... ...dd 5.30 3.42 64 3.86 -4.2TlcmArg TEO .71e 3.9 ... 40.19 15.26 180 18.34 -49.9TelItalia TI ... ... ... 11.28 5.80 108 6.29 -27.1TelItaliaA TI/A .30e 5.4 ... 9.60 5.32 33 5.51 -23.6Teledyne TDY ... ... 38 250.87 158.41 136 244.29 +34.9Teleex TFX 1.36 .5 33 288.78 227.52 194 265.26 +6.6TelefBrasil VIV .64e 6.4 12 17.33 9.21 2299 10.02 -32.4TelefEsp TEF 1.20e 14.8 ... 10.92 7.70 1599 8.05 -16.8TelData TDS .64 2.1 10 31.01 23.54 330 29.91 +7.6TelData45 TDI 1.66 6.7 ... 26.59 23.29 14 24.60 -3.7 TelData 61 TDA 1.47 6.1 ... 25.64 23.11 7 23.96 -3.8TelData60 TDJ 1.75 7.0 ... 25.90 23.95 9 25.12 -.6TelData59 TDE 1.72 6.9 ... 25.99 24.26 5 25.05 -1.0Telus gs TU 2.10 ... ... 38.50 34.28 507 36.90 -2.6TmpDrgn TDF 4.00e 2.5 ...q 24.65 18.59 82 19.91 -7.4TmpEMF EMF 1.28e 2.1 ...q 18.00 13.71 17 14.78 -9.9TmpEMI TEI .80a 8.0 ...q 11.98 9.78 110 10.01 -10.4TmpGlb GIM .30 4.9 ...q 6.77 5.97 359 6.08 -5.9TempurSly TPX ... ... 15 68.05 41.10 469 53.34 -14.9Tenaris TS .69e 2.0 ... 40.64 25.91 1457 33.66 +5.6TenetHlth THC ... ... ...dd 39.74 12.25 898 28.37 +87.1Tengsco TGC ... ... ...dd 2.47 .57 112 1.14 +42.5Tennant TNC .84 1.1 ...cc 86.03 59.00 45 75.90 +4.5Tenneco TEN 1.00 2.4 7 65.59 41.26 268 42.28 -27.8TVA 28 TVC .96 3.8 ... 25.97 23.29 11 25.04 -.2TVA 29 TVE .84 3.4 ... 26.98 23.22 15 24.56 -1.8Teradata TDC ... ... 23 44.27 31.77 803 37.88 -1.5Teradyn TER .36 1.0 28 50.68 32.06 1274 37.14 -11.3Terex TEX .40 1.0 36 50.17 35.30 1018 40.70 -15.6Ternium TX 1.10e 3.7 9 42.43 25.52 257 29.99 -5.1TerraNitro TNH 5.15e 6.1 10 89.60 76.18 83.96 +5.2TerrenoRlt TRNO .96f 2.6 31 39.27 31.56 236 37.04 +5.6TetraTech TTI ... ... ...dd 5.11 2.55 430 4.44 +4.0TeucrCorn CORN ... ... ...q 18.60 15.39 27 16.18 -3.5tTeucrSug CANE ... ... ...q 10.00 6.48 41 6.53 -33.2TeucrWht WEAT ... ... ...q 7.33 5.80 48 6.28 +4.6TeucrSoyb SOYB ... ... ...q 19.47 15.26 45 15.98 -10.6TeucrmAgs TAGS ... ... ...q 25.70 20.04 0 20.10 -9.0TevaPhrm TEVA .73e 3.5 9 25.96 10.85 22594 21.24 +12.1TexPacLd TPL .29f ... ...cc 874.00 377.96 14 865.06 +93.7Textainer TGH .96 7.1 56 26.50 12.00 96 13.50 -37.2Textron TXT .08 .1 39 72.87 51.07 708 71.50 +26.3Thai TTF .25e ... ...q 11.31 9.38 11.27 +4.7ThermoFis TMO .68 .3 30 245.00 181.51 906 244.32 +28.7Thermon THR ... ... 53 27.95 17.36 75 25.75 +8.8ThirdPtRe TPRE ... ... 11 17.10 12.28 375 12.90 -11.9ThomsonR TRI 1.38 3.0 19 48.61 36.52 5037 45.72 +4.9Thor Inds THO 1.48 1.7 11 161.48 84.75 1000 85.68 -43.23D Sys DDD ... ... ...dd 21.78 7.92 1345 19.25 +122.83M Co MMM 5.44 2.6 29 259.77 190.57 1610 210.11 -10.7Tidwtr TDW 1.00 3.2 ...dd 35.98 23.52 55 31.03 +27.2Tidwtr wtA TDW/WS/A ... ... ... Tidwtr wtB TDW/WS/B ... ... ... TierREIT n TIER .72 3.1 ...dd 24.98 17.04 284 23.42 +14.9Tiffany TIF 2.20 1.7 36 141.64 87.87 1596 128.55 +23.7Tillys TLYS ... ... 46 25.46 10.72 592 19.22 +30.2Timken TKR 1.12 2.2 19 55.65 41.85 470 50.05 +1.8TimknSteel TMST ... ... ...dd 20.24 12.54 143 14.65 -3.6Titan Intl TWI .02 .3 ...dd 14.53 6.71 154 7.51 -41.7TollBros TOL .44 1.3 9 52.73 33.47 3199 33.55 -30.1Tompkins TMP 1.92 2.4 20 91.99 74.06 20 80.12 -1.5TootsieR TR .36b 1.3 26 37.48 27.45 72 28.70 -18.8tTopBuild n BLD ... ... 24 87.21 58.11 363 57.55 -24.0Torchmark TMK .64 .7 7 93.60 78.16 398 86.27 -4.9Trchmk pfC TMKpC ... ... ... 27.43 25.44 20 25.60 -4.3Toro Co s TTC .80 1.3 25 67.81 56.60 814 60.59 -7.1TorDBk gs TD 2.68 ... ... 75.46 54.66 1213 60.82 +3.8MonTNAPpl TPYP .45p ... ...q 24.70 20.22 9 23.18 -.8TortWat n TBLU ... ... ... 30.84 26.95 0 28.29 -5.1TortEnInd NDP 1.75 14.4 ...q 14.48 10.70 78 12.15 -8.5TortEnInf TYG 2.62 9.8 ...q 32.40 24.24 120 26.69 -8.2TortMLP NTG 1.69 10.6 ...q 21.09 14.91 196 15.95 -9.2TortPplE TTP 1.63m 9.5 ...q 20.21 15.55 47 17.13 -8.9TortPw&E TPZ 1.65 8.7 ...q 21.77 17.51 20 18.94 -8.0Total SA TOT 2.71e 4.2 ... 65.69 52.95 5198 65.12 +17.8TotalSys TSS .52 .5 25 100.39 64.56 720 97.87 +23.7TowerIntl TOWR .48 1.6 14 36.65 24.25 78 30.70 +.5TownsqMda TSQ .30 3.8 11 10.59 6.03 47 7.90 +2.9Toyota TM ... ... ... 140.99 118.82 151 124.61 -2.0TrCda g TRP 2.76 6.9 15 51.07 39.16 1206 40.27 -17.2TransEntx TRXC ... ... ...dd 6.98 1.20 6686 6.04 +213.0TransUn n TRU .30 .4 29 79.48 44.91 845 72.82 +32.5Trnsalta g TAC .23 ... ... 6.40 4.75 17 5.60 -5.9TrnsatlPet TAT ... ... ...dd 2.18 .60 16 1.57 +12.9TrnsRty TCI .20p ... ...dd 52.00 23.90 3 31.35 +.1TransDigm TDG 24.00 ... 25 377.67 252.35 278 372.65 +35.7TrnsMont TLP 3.18f 8.3 16 43.99 33.98 19 38.50 -2.4Transocn RIG ... ... ...dd 14.34 8.70 10622 13.80 +29.2TrGasSur TGS ... ... ...cc 24.22 10.72 212 15.25 -31.4Travelers TRV 3.08f 2.4 17 150.55 120.74 836 129.12 -4.8Travelport TVPT .30 1.8 ... 20.30 12.10 765 16.74 +28.1TrecoraRs TREC ... ... 19 15.60 10.25 14 13.90 +3.0Tredgar TG .44 2.1 29 26.50 15.35 61 21.40 +11.5TreeHseF THS ... ... 15 68.90 36.35 784 48.23 -2.5Trex s TREX ... ... 45 90.74 41.19 329 78.94 tTriPointe TPH ... ... 10 19.55 12.73 2416 12.61 -29.6TriContl TY 1.02e 3.7 ...q 28.32 25.15 58 27.95 +3.7TriCntl pf TYp 2.50 5.0 ... 52.95 48.56 50.02 -.8TribMda A TRCO 1.00 2.6 12 43.71 31.61 463 37.88 -10.8TrilogyMtl TMQ ... ... ... 2.12 .69 165 1.98 +81.2TrimShrk n TTAC ... ... ... 38.86 30.50 77 38.05 +12.8TrimAllC n TTAI ... ... ... 29.03 25.50 0 26.93 -.9TriNetGrp TNET ... ... 36 60.15 32.73 466 55.10 +24.3Trinity TRN .52 1.4 8 39.19 30.04 1105 36.66 -2.1TrinityPlce TPHS ... ... ... 7.59 5.86 15 6.02 -13.4Trinseo SA TSE 1.60f 2.1 9 85.35 66.20 231 77.15 +6.3TrioTch TRT ... ... 15 8.47 4.04 9 4.75 -32.2TriplePtV TPVG 1.44 10.7 8 14.15 11.12 309 13.49 +6.3TripPt22 n TPVY ... ... ... 26.99 24.77 1 25.43 -1.7Triple-S GTS ... ... 18 44.01 18.65 191 19.54 -21.4TritonInt n TRTN 2.08 5.6 ... 43.85 27.76 225 37.35 -.3TriumphGp TGI .16 .7 5 34.58 17.75 402 22.70 -16.5tTronox TROX .18 1.5 38 28.40 12.25 892 12.22 -40.4TrueBlue TBI ... ... 16 29.85 21.30 194 25.45 -7.5Tsakos TNP .20 6.1 ... 4.86 3.11 55 3.29 -15.9TsakE pfB TNPpB 2.00 7.9 ... 25.77 24.80 4 25.33 +.2Tsakos pfC TNPpC 2.22 8.8 ... 26.05 25.00 2 25.23 -1.1Tsakos pfD TNPpD 2.19 9.0 ... 26.65 24.04 4 24.32 -1.8TsaksE p E TNPpE ... ... ... 25.89 24.53 3 24.69 -2.1Tuppwre TUP 2.72 8.2 ...dd 66.26 31.08 429 33.24 -47.0Turkcell TKC ... ... ... 11.29 3.93 1903 4.83 -52.6TurnPtBr n TPB .16 .4 ... 44.13 15.34 118 41.37 +95.8tTurqHillRs TRQ ... ... 19 3.59 2.12 10145 2.13 -37.9TutorPerini TPC ... ... 10 29.90 17.55 321 18.55 -26.822ndCentry XXII ... ... ...dd 4.44 1.92 1919 2.84 +1.4Twilio n TWLO ... ... ... 88.88 23.25 1211 85.72 +263.2Twitter TWTR ... ... ...dd 47.79 16.57 14795 29.42 +22.5TwoHrb pfA TWOpA 2.03 7.6 ... 28.17 25.38 17 26.85 -1.5TwoHrb pfB TWOpB 1.91 7.4 ... 27.06 24.54 6 25.90 -1.4TwoHrbI rs TWO 1.88 12.5 6 16.83 13.85 2105 15.06 -7.4TwoHrIn pfC TWOpC ... ... ... 25.38 23.26 21 24.73 -1.4TylerTech TYL ... ... 57 252.47 168.12 162 244.43 +38.1Tyson TSN 1.20 2.0 11 84.65 56.79 1555 59.79 -26.2U -UBS 3xLCr WTIU ... ... ... 41.02 13.69 2 39.79 +69.0UBS 3xInvC WTID ... ... ... 28.52 6.02 53 6.14 -59.9VelDlyIn n EXIV ... ... ... 61.00 26.21 1 37.16 -23.2VelLngVS n EVIX ... ... ... 18.13 8.23 8.23 -31.4sUBS FILCG FBGX ... ... ...q 300.32 161.21 5 299.99 +32.0UBS2xSPDiv SDYL 3.40e 3.8 ...q 92.80 59.18 1 88.54 +3.6UBS Grp UBS .69e 4.3 ... 20.89 14.89 1809 16.12 -12.3UDR UDR 1.29 3.2 25 41.04 32.88 1281 39.88 +3.5UGI Corp UGI 1.04 1.9 12 55.94 42.51 839 54.88 +16.9UMH Prop UMH .72 4.6 22 16.69 11.38 112 15.49 +4.0UMH pfB UMHpB 2.00 7.6 ... 28.10 25.92 7 26.29 -3.7UMH pfC UMHpC 1.69 6.8 ... 28.46 24.56 5 24.85 -8.5UQM Tech UQM ... ... ...dd 1.79 .89 46 1.33 -4.3US FdsHl n USFD ... ... 20 40.92 25.43 2572 30.94 -3.1US Geoth rs HTM ... ... ...cc 5.50 3.11 5.45 +58.0USPhysTh USPH .92 .8 60 129.65 59.05 52 117.80 +63.2tUS Silica SLCA .25 1.4 24 38.70 18.55 3329 18.36 -43.6US XprE n USX ... ... ... 16.94 16.05 16.62 -.4USA Cmp USAC 2.10 12.8 ...dd 19.33 15.48 304 16.45 -.5Usaa USA Vl ULVM ... ... ... 55.24 48.81 1 53.54 +3.0Usaa SCVal USVM ... ... ... 57.34 47.00 3 55.36 +9.1USAA IntlVl UIVM ... ... ... 55.54 46.76 1 49.45 -3.9Usaa EMVl UEVM ... ... ... 56.13 43.69 2 46.21 -10.0Usaa STrBd USTB ... ... ... 54.88 49.32 1 49.38 -1.4Usaa IntBd UITB ... ... ... 50.30 48.05 0 48.22 -3.9USANA s USNA ... ... 28 137.95 56.10 70 121.15 +63.6USCF Oil n USOU ... ... ... 80.79 26.00 3 77.32 +79.9USCF ShOil USOD ... ... ... 20.60 4.29 29 4.38 -61.3USCF shpei BUY ... ... ... 28.76 23.45 0 27.40 +8.2USCF shpen BUYN ... ... ... 28.15 23.45 28.07 +8.3tUSD Ptrs USDP 1.42f 15.4 ... 12.00 9.35 166 9.25 -17.8USG USG ... ... 24 43.47 31.30 763 43.27 +12.2Ultrapar UGP .55e 5.7 ... 26.48 8.86 1007 9.66 -57.5UndrArm s UAA ... ... 36 24.70 11.40 2713 21.05 +45.9UnAr C wi UA ... ... ... 22.68 10.36 1696 19.24 +44.4Uni UFI ... ... 14 39.21 28.03 56 28.78 -19.8UniFirst UNF .45f .3 22 193.05 144.00 44 173.10 +5.0UnilevNV UN 1.43e 2.6 ... 61.62 51.56 1091 55.86 -.8Unilever UL 1.48e 2.7 ... 60.13 50.74 515 55.27 -.1UnionAc un LTN/U ... ... ... 10.45 10.00 10.45 +4.1UnionPac UNP 3.20f 2.0 11 165.63 108.71 2701 163.80 +22.1UniqueF n UFAB .60 7.4 10 9.70 7.05 1 8.10 +9.2Unisys UIS ... ... ...dd 20.95 7.20 824 20.30 +149.1Unit UNT ... ... 14 29.06 16.17 221 25.50 +15.9UtdMicro UMC .09e 3.5 ... 3.14 2.32 536 2.57 +7.5UPS B UPS 3.64 3.1 20 135.53 101.45 1590 116.73 -2.0UtdRentals URI ... ... 9 190.74 131.22 588 169.08 -1.6USNatGas UNL ... ... ...q 10.15 8.54 13 9.47 +3.2US12MoOil USL ... ... ...q 26.80 17.61 16 26.78 +28.0USAntimny UAMY ... ... ... 1.05 .20 50 .88 +174.4US Bancrp USB 1.20 2.3 14 58.50 48.49 5812 52.93 -1.2US Bcp pfA USBpA 35.49e 3.9 ... 937.73 873.48 918.78 +3.5US Bcp pfH USBpH .89e 4.0 ... 24.22 21.61 38 22.20 -1.7tUS Bcp pfM USBpM 1.63 6.0 ... 29.43 27.24 69 27.30 -3.3US Bcp pfO USBpO 1.29 5.2 ... 26.26 23.95 35 24.74 -2.1US Bc pfN USBpN ... ... ... US Brent BNO ... ... ...q 23.00 14.75 73 22.90 +26.5US Cellular USM ... ... 58 45.00 32.06 85 43.97 +16.8US Cellu60 UZA 1.74 7.0 ... 26.20 23.80 12 25.02 -.9US Cellu 63 UZB 1.81 7.1 ... 26.75 24.46 12 25.57 -.6US Cell64 UZC 1.81 7.0 ... 27.20 24.55 11 25.82 -.4USCmdtyFd USCI ... ... ...q 45.44 39.72 18 42.21 -.8USDslHtOil UHN ... ... ...q 21.76 16.00 20.60 +6.5US GasFd UGA ... ... ...q 36.45 27.46 5 35.78 +12.3USCoppFd CPER ... ... ...q 21.26 16.20 3 17.43 -17.2USAgriFd USAG ... ... ...q 18.21 15.53 15.53 -5.9US NGas rs UNG ... ... ...q 27.43 20.40 4454 25.24 US OilFd USO ... ... ...q 15.36 9.92 11774 15.26 +27.1USSteel X .20 .7 17 47.64 23.39 4812 30.06 -14.6UtdTech UTX 2.80 2.0 24 144.15 113.71 1836 139.68 +9.5UtdhlthGp UNH 3.60 1.4 23 271.16 186.00 2759 264.65 +20.0UNITIL UTL 1.46 2.9 26 53.07 40.92 18 50.18 +10.0Univar n UNVR ... ... 58 31.95 25.54 1164 30.52 -1.4UnvslCp UVV 3.00f 4.6 9 71.60 45.95 126 65.15 +24.1UnvHR UHT 2.68f 3.7 42 78.61 53.00 18 72.07 -4.0UnivHlthS UHS .40 .3 16 132.64 95.26 425 126.33 +11.5Univ Insur UVE .64a 1.3 16 50.50 21.10 236 48.80 +78.4UnvSecInst UUU ... ... ...dd 3.50 1.05 11 1.32 -22.4UnivTInst UTI .08 2.9 ...dd 3.75 2.21 5 2.73 +13.8UnumGrp UNM 1.04f 2.7 2 58.73 34.57 2790 39.14 -28.7Ur-Energy URG ... ... 81 .93 .50 967 .81 +18.4UraniumEn UEC ... ... ...dd 2.00 .96 1058 1.68 -5.1UrbnEdg n UE .88 4.1 26 26.19 19.51 542 21.68 -14.9UrstdBid UBP 1.08f 6.4 34 18.92 15.36 3 16.85 -.6UrsBidA UBA 1.08f 5.2 39 23.94 17.20 67 20.94 -3.7UrsBid pfG UBPpG 1.69 6.6 ... 26.53 24.78 1 25.44 -3.2UrstBid pfH UBPpH 1.56 6.3 ... 26.88 22.97 2 24.58 -6.0 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 28, 2018

PAGE 57

V -VF Corp VFC 1.84 2.0 49 97.00 61.63 1331 93.12 +25.8VICI Pr n VICI .71e 3.4 ... 21.81 17.58 2878 21.15 +1.2VOC EnTr VOC .47e 9.1 11 6.66 3.23 36 5.15 -13.0VaalcoE EGY ... ... ... 3.38 .68 478 2.77 +297.4VailRsrt MTN 5.88 2.1 29 302.76 200.68 368 286.13 +34.7Vale SA VALE .29e 2.0 14 15.29 9.53 16933 14.84 +21.3ValeroE VLO 3.20 2.8 31 126.98 74.35 2281 115.29 +25.4ValeroEPt VLP 2.20f 5.8 14 48.66 33.25 127 37.75 -15.2Valhi VHI .08 3.3 22 9.24 2.35 435 2.41 -60.9Validus pfA VRpA ... ... ... 26.32 24.65 25.18 -2.9Validus pfB VRpB ... ... ... 26.23 24.62 24.98 -2.5VlyNBcp VLY .44 3.9 20 13.38 10.84 1483 11.31 +.8VlyNB wt18 VLY/WS ... ... ... .28 .04 .15 +32.7VlyNBc pfA VLYpA 1.56 6.0 ... 28.49 25.83 7 26.15 -5.8VlyBcp pfB VLYpB ... ... ... 28.11 24.99 6 25.23 -4.6Valmont VMI 1.50 1.1 21 176.35 135.00 115 135.90 -18.1Valvoline n VVV .30 1.4 ... 25.63 19.86 1221 21.62 -13.7VanEMGold OUNZ ... ... ...q 13.44 11.53 18 11.64 -9.4VanEGold GDX .06e .3 ...q 24.86 17.28 42150 18.34 -21.1VnE LgFl n LFEQ ... ... ... 28.51 24.56 231 28.25 +7.4VanE Grn n GRNB ... ... ... 27.50 24.66 0 25.96 -3.8VnEkSteel SLX .40e .9 ...q 51.92 39.22 16 46.06 +.5MV Pharm PPH 1.30e 2.2 ...q 58.24 VnEkHiIn rs YMLP ... ... ...q 25.49 20.51 6 21.66 -7.2VanE Env EVX .53e .5 ...q 101.30 80.34 0 97.00 +11.6VanE 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 38 22.89 -6.5VanEHiYM HYD 1.45 4.7 ...q 31.56 30.60 227 31.10 -.3VanE ChiBd CBON .68e ... ...q 24.34 22.06 0 22.29 -1.8VnEkShHY SHYD .81 3.3 ...q 25.30 24.04 16 24.27 +.3VanE TrH n THHY ... ... ... VnEkRus RSX .01e ... ...q 24.33 19.12 9280 21.60 +1.8VanE BDC BIZD 1.47e 8.6 ...q 17.86 15.39 46 17.14 +3.3VEckPfSec PFXF 1.24e 6.4 ...q 20.13 18.60 63 19.37 -1.5VanE FallA ANGL 1.63e 4.6 ...q 30.39 28.56 464 29.10 -2.8VanE IntHY IHY 1.26 5.2 ...q 26.20 23.90 28 24.40 -4.8VanE Reit MORT 2.36e 7.9 ...q 25.30 21.20 33 23.92 -.6VnEkCfMun XMPT 1.35 5.5 ...q 27.44 24.50 22 24.58 -7.7VanE EmM EMAG .92 4.5 ...q 22.45 19.73 2 20.33 -6.9VanE IGFlt FLTR .15e .6 ...q 25.41 25.17 765 25.30 +.1VanE EMBd EMLC .98 5.9 ...q 19.91 15.74 5040 16.51 -13.0VanEAltEn GEX 1.07e 1.8 ...q 64.75 56.84 0 58.94 -3.6VEckMun PRB .15e .6 ...q 24.63 24.08 24.20 -.4VnEkSMu SMB .20 1.2 ...q 17.63 17.05 20 17.18 -.3VanE LgMu MLN .62 3.2 ...q 20.43 19.30 9 19.44 -4.4VanEIntMu ITM .54 2.3 ...q 24.30 23.24 252 23.30 -3.2VnEkHiInInf YMLI 1.20 9.1 ...q 14.90 11.07 10 13.14 -2.2VanE GenDr GNRX ... ... ... 26.68 22.04 0 25.53 +5.0VanE OilR CRAK ... ... ...q 36.11 26.27 25 35.90 +16.9V IntMoat MOTI ... ... ...q 36.88 31.74 2 33.33 -2.3VEckNucl NLR 1.72e 3.3 ...q 54.27 45.37 0 52.48 +7.0VnEkGlSpin SPUN ... ... ...q 25.99 19.15 19.70 -18.5VanEChAMC CNXT ... ... ...q 37.10 23.86 1 25.06 -27.6VanE Israel ISRA .44e 1.3 ...q 34.34 28.58 22 33.30 +9.6VanEWMoat MOAT .41e .9 ...q 47.35 39.99 59 46.66 +9.9VanE UncOG FRAK .06e .4 ...q 18.24 13.37 5 17.02 +8.7VnEkSemi SMH .58e .5 ...q 114.55 89.46 2350 105.87 +8.2VnEkRtl] RTH 1.39e 1.2 ...q 112.17 80.58 10 111.40 +21.9VanE Agri MOO 1.10e 1.7 ...q 66.28 58.25 17 65.59 +6.5VEckOilSvc OIH .47e 1.9 ...q 29.87 22.73 5061 25.22 -3.2VnEkRusSC RSXJ .81e 2.5 ...q 44.21 30.54 1 32.22 -21.4VEckVcREr REMX .50a 2.5 ...q 32.97 18.41 38 20.10 -33.2VEckChina PEK 1.41e 1.3 ...q 54.26 36.20 8 38.89 -19.4tVnEkIndSC SCIF .57e 1.4 ...q 72.57 42.12 103 41.81 -38.4VanE Egyp EGPT ... ... ...q 40.97 27.97 24 31.31 -4.2VEckPoland PLND .29e 1.7 ...q 21.80 15.47 3 17.54 -11.2VanE JrGld GDXJ ... ... ...q 36.08 25.91 17162 26.91 -21.2VanE Coal KOL .13 .8 ... 18.49 14.26 16 15.61 -2.6VnEk Viet VNM .32e 1.9 ...q 20.50 14.70 401 16.82 -5.9VanEBrzSC BRF ... ... ...q 26.12 15.93 12 17.18 -26.7VanEIndo IDX .25e 1.2 ...q 26.90 19.43 3 20.71 -16.6VanENatRs HAP .64e 1.7 ...q 39.67 34.74 4 37.65 +1.4VanE VAfr AFK .53e 2.5 ...q 27.39 20.48 6 21.60 -13.1VanE Gam BJK 1.07e 2.7 ...q 50.35 38.77 18 39.93 -14.4VangLTBd BLV 3.92e 4.2 ...q 95.98 86.51 84 87.62 -7.8VangIntBd BIV 2.17a 2.7 ...q 85.07 79.91 555 80.45 -4.0VangSTBd BSV 1.08e 1.2 ...q 79.94 77.83 815 78.00 -1.4VangTotBd BND 2.06e 2.3 ...q 82.23 78.30 1375 78.70 -3.5VangExDur EDV 4.81e 3.3 ...q 123.85 107.38 38 108.93 -10.0sVangMegG MGK 1.33e 1.0 ...q 128.75 103.50 64 128.63 +15.5VangMegV MGV 1.53e 1.9 ...q 82.04 71.34 81 80.66 +5.5VangMega MGC 1.47e 1.5 ...q 96.61 85.55 96.61 +5.3VanHiDvY VYM 2.10e 2.4 ...q 90.93 79.78 606 87.05 +1.7VangEMI VXF 1.13e .9 ...q 125.36 104.73 107 122.29 +9.5sVangGrth VUG 1.38e .9 ...q 161.96 130.61 420 161.48 +14.8VangLgCp VV 1.84e 1.4 ...q 135.38 114.00 136 134.19 +9.5VangMidC VO 1.76e 1.1 ...q 167.16 145.24 323 164.62 +6.4VangSmCp VB 1.63e 1.0 ...q 166.03 137.80 555 162.50 +9.9VangSCG VBK 1.19e .6 ...q 190.49 149.25 75 186.72 +16.1VangSCV VBR 1.96e 1.4 ...q 143.52 123.03 134 139.64 +5.2VangTSM VTI 2.17e 1.4 ...q 151.84 127.69 1808 150.30 +9.5VangValu VTV 2.05e 1.8 ...q 113.49 98.92 778 111.46 +4.8VangSP500 VOO 3.81e 1.4 ...q 270.67 227.86 3077 267.08 +8.9VangMCVal VOE 1.76e 1.6 ...q 117.97 104.16 168 113.47 +1.7VangMCGr VOT .82e .6 ...q 143.97 119.63 71 142.60 +11.7VangREIT VNQ 3.08e 3.9 ...q 86.14 72.05 4942 79.60 -4.1VangDivAp VIG 1.82e 1.6 ...q 112.61 93.85 998 110.53 +8.3VangAllWld VSS 2.83e 2.5 ...q 127.14 109.90 110 112.50 -5.6VangTotW VT 1.53e 2.0 ...q 78.12 69.99 78.12 +5.2VangAllW VEU 1.34e 2.6 ...q 58.90 50.21 2175 52.41 -4.2VangEmg VWO 1.10e 2.7 ...q 50.99 39.47 8952 41.26 -10.1VangPacif VPL 1.37e 1.9 ...q 77.96 67.42 907 71.23 -2.3VangEur VGK 1.71e 3.0 ...q 63.60 54.26 2705 56.90 -3.8VangTEBd VTEB .28e ... ...q 51.95 50.36 555 50.52 -2.2Vang500Gr VOOG 1.62e 1.0 ...q 159.44 127.24 30 158.69 +15.9Van500Val VOOV 2.01e 1.8 ...q 116.72 102.00 12 111.81 +1.7VanSC600V VIOV 1.66e 1.2 ...q 150.33 123.55 10 143.45 +8.4VanSC600G VIOG 1.13e .7 ...q 179.75 132.00 14 172.56 +18.3VangSC600 VIOO 1.19e .7 ...q 165.03 130.57 22 158.92 +14.0VanMC400V IVOV 1.50e 1.2 ...q 131.09 110.00 14 128.31 +5.4VanMC400G IVOG 1.16e .8 ...q 147.36 123.24 11 144.38 +8.5VanMC400 IVOO 1.57e 1.2 ...q 138.74 119.17 15 135.49 +5.9VangFTSE VEA 1.10e 2.5 ...q 47.89 41.57 6566 43.58 -2.9VangCnD VCR 2.03e 1.1 ...q 182.50 141.89 61 181.01 +16.1VangCnS VDC 3.69e 2.6 ...q 151.29 126.78 101 139.86 -4.2VangEngy VDE 2.37e 2.3 ...q 109.79 87.83 170 105.31 +6.4VangFncl VFH .90e 1.3 ...q 75.48 63.98 551 69.95 -.1VanHC Etf VHT 1.96e 1.1 ...q 180.42 148.31 150 179.82 +16.7VangIndl VIS 2.25e 1.5 ...q 151.35 131.78 55 147.69 +3.7VangInfT VGT 1.61e .8 ...q 203.34 148.23 388 201.66 +22.4VangMat VAW 2.12e 1.6 ...q 144.65 124.99 81 131.74 -3.6VangUtil VPU 3.41e 2.9 ...q 125.54 104.82 142 116.26 -.3VangTel VOX 3.14e 3.6 ...q 95.57 81.62 1553 87.20 -4.3VantageEn VEI ... ... ... VarianMed VAR ... ... 86 130.29 98.34 352 112.74 +1.4tVectorGp VGR 1.60b 11.6 20 22.03 13.90 1922 13.74 -35.5Vectren VVC 1.80 2.5 28 71.74 58.00 464 71.41 +9.8Vectrus VEC ... ... 13 41.48 26.62 49 31.52 +2.2VedantaLtd VEDL 1.20e 9.0 ... 21.99 11.58 304 13.26 -36.3VeevaSys VEEV ... ... ...cc 107.77 52.17 1199 106.68 +93.0tVenatorM n VNTR ... ... ... 26.90 8.84 1182 8.83 -60.1Ventas VTR 3.16 5.9 15 66.88 46.55 2531 53.96 -10.1VentasR 43 VTRB 1.36 5.5 ... 25.59 24.15 8 24.95 -.8Veoneer n VNE ... ... ... 55.21 41.45 53.89 +26.4Vereit VER .55 7.7 ...cc 8.57 6.52 8461 7.18 -7.8Vereit pf VERpF 1.68 6.7 ... 26.10 24.43 22 25.06 -2.0Veritiv VRTV ... ... ...dd 51.00 20.35 81 36.55 +26.5VerizonCm VZ 2.41f 4.5 7 55.42 43.97 12861 53.59 +1.2VerizonC 54 VZA 1.48 5.8 ... 27.23 25.39 44 25.48 -3.4VermilnE g VET 2.03 ... ... 40.59 30.17 143 32.44 -10.7sVerso Cp VRS ... ... ... 32.46 4.83 539 32.28 +83.7Versum VSM .24f .7 ... 42.74 33.06 466 36.04 -4.8ViadCorp VVI .40 .7 29 62.50 49.20 46 58.70 +6.0Vicon VII ... ... ...dd .76 .17 .21 -48.5VictSCHiD CSB .60e ... ...q 48.80 41.15 5 47.09 +5.6VinaConc VCO .66e 1.6 ... 47.99 31.95 42.02 +13.6VinceHlg rs VNCE ... ... 5 24.19 3.20 38 14.78 +138.8Vipshop VIPS ... ... 6 19.14 5.74 4872 6.28 -46.4VirnetX VHC ... ... ...dd 8.75 2.10 623 4.60 +24.3 VirDynCr n BLHY ... ... ... 25.65 24.17 9 24.46 -1.4VirShUS n VESH ... ... ... 24.70 20.86 21.20 -7.2ZweigTR ZTR .97 8.7 ...q 14.18 10.74 43 11.13 -16.9VirtGblMSc VGI 1.87 14.2 ...q 19.46 12.98 71 13.19 -24.6sVisa s V .84 .6 50 150.42 102.75 5869 150.02 +31.6VishayInt VSH .34 1.7 ...cc 26.50 17.15 927 20.25 -2.4VishayPrc VPG ... ... 28 45.00 20.50 40 37.50 +49.1VistaGold VGZ ... ... ...dd .87 .45 43 .51 -26.7VistaOutd n VSTO ... ... ...dd 23.71 12.36 328 17.85 +22.5VistraEn n VST ... ... ... 24.81 17.10 3433 24.18 +32.0VitaminSh VSI ... ... 11 13.95 2.95 693 10.30 +134.1VivintSolar VSLR ... ... 14 6.15 2.70 184 5.15 +27.2VMware VMW ... ... 42 165.00 107.12 890 155.83 +24.3VoceraCm VCRA ... ... ...dd 36.13 22.43 211 35.69 +18.1VolarisAv VLRS ... ... ... 12.30 4.87 436 8.27 +3.1VolitionRX VNRX ... ... ... 4.00 1.44 35 2.45 -16.7VoltInfoSci VISI ... ... ...dd 4.90 2.16 30 3.80 Vonage VG ... ... ...dd 14.73 7.85 1329 14.30 +40.6Vornado VNO 2.52 3.5 26 80.30 64.14 933 71.95 -8.0Vorndo pfK VNOpK 1.43 5.9 ... 25.93 23.64 28 24.30 -3.8Vorndo pfL VNOpL 1.35 5.6 ... 25.61 22.37 23 23.99 -3.6Vornad pfM VNOpM 1.31 5.9 ... 25.45 21.57 18 22.25 -11.4Voxeljet VJET ... ... ... 6.36 3.07 35 4.65 +1.8VoyaAsPcD IAE 1.02 10.7 ...q 11.38 9.14 64 9.52 -9.2VoyaEmHi IHD .92 11.6 ...q 9.86 7.48 73 7.95 -10.7VoyaFincl VOYA .04 .1 18 55.27 38.25 1012 49.42 -.1VoyaGlAdv IGA 1.12 9.7 ...q 11.85 10.54 46 11.51 +.7VoyaGlbDv IGD .91 12.4 ...q 8.16 7.00 224 7.35 -5.2VoyaInfra IDE 1.46 9.3 ...q 17.66 14.25 32 15.71 -6.8VoyaIntHD IID .83 12.9 ...q 7.90 6.34 27 6.43 -14.7VoyaPrRTr PPR .29 5.8 ...q 5.25 4.93 384 4.98 -1.8VoyaNatRs IRR .81 12.6 ...q 7.00 5.75 75 6.40 +2.2VulcanM VMC 1.12 1.0 24 141.20 106.10 1483 113.03 -11.9W -W&T Off WTI .40 4.4 16 9.44 2.60 4141 9.09 +174.6WBI TacGr WBIA .03e .1 ...q 26.51 23.51 4 24.35 -3.1tWBI TactV WBIB .08e .3 ...q 27.48 23.69 5 23.69 -10.1WBI TacYd WBIC .28e 1.2 ...q 24.17 21.19 11 22.62 +1.1WBI TacSel WBID .05e .2 ...q 25.62 22.76 4 24.13 -1.5WBI LCTG WBIE .19e .7 ...q 28.44 23.65 8 28.07 +7.8WBI LCTV WBIF .22e .7 ...q 31.10 26.50 3 30.61 +5.9WBI LCTY WBIG .31e 1.2 ...q 28.00 23.46 10 26.79 +3.6WBI LCTS WBIL .04e .1 ...q 29.15 24.98 4 28.17 +2.7WBI PwFact WBIY ... ... ... 28.05 24.06 21 26.93 +1.2WBITacRot WBIR ... ... ... 26.78 24.53 6 25.13 -1.3WBI TacInc WBII .26e 1.1 ...q 25.59 23.77 14 23.99 -5.5WBI THiInc WBIH .45e 1.9 ...q 25.43 23.68 60 23.78 -4.7WEC Engy WEC 2.21 3.4 21 70.09 58.48 1545 65.84 -.9WEX Inc WEX ... ... 38 203.50 111.53 234 198.73 +40.7WNS Hldg WNS ... ... 26 54.38 35.94 95 50.73 +26.4WP Carey WPC 4.10f 6.4 18 72.41 59.23 407 64.21 -6.8WPP plc WPP 3.91e 5.3 ... 103.53 73.05 148 74.33 -17.9WPX Engy WPX ... ... ...dd 19.78 9.90 5534 19.65 +39.7WPX pfA WPXp 1.56 2.0 ... 81.68 47.21 76.25 +23.3Wabash WNC .30 1.6 13 26.54 17.47 491 18.38 -15.3WABCO WBC ... ... 16 162.20 110.50 482 117.96 -17.8Wabtec WAB .48 .4 33 115.40 69.75 780 106.89 +31.3WaddellR WDR 1.00 4.7 14 23.82 17.53 775 21.34 -4.5WageWrks WAGE ... ... 24 65.80 38.40 278 41.55 -33.0WalMart WMT 2.08f 2.2 22 109.98 77.50 5363 94.13 -4.7WalkerDun WD ... ... 8 61.44 42.66 92 53.13 +11.9WarrMet n HCC .20 ... ... 31.65 11.31 613 26.36 +33.7WashPrGp WPG 1.00 13.6 20 8.87 5.40 1020 7.36 +3.4WashPr pfH WPGpH 1.88 8.2 ... 25.50 20.05 14 23.00 -6.5WashPr pfI WPGpI 1.72 8.2 ... 25.78 19.11 10 20.99 -15.3WREIT WRE 1.20 4.0 29 33.75 24.92 277 30.02 -3.5WasteCon s WCN .56 ... 43 81.36 65.06 585 79.50 +12.1WsteMInc WM 1.85 2.1 19 92.85 75.86 1446 89.85 +4.1Waters WAT ... ... 30 220.20 177.58 291 195.36 +1.1Watsco WSO 5.80 3.3 33 192.94 155.57 149 177.02 +4.1WatscoB WSO/B 5.00f 2.8 37 192.75 157.05 177.35 +4.9WattsWtr WTS .84 1.0 28 93.35 66.40 101 82.70 +8.9Wayfair W ... ... ...dd 151.20 55.33 910 145.62 +81.4WeathfIntl WFT ... ... ...dd 4.72 2.07 9866 2.73 -34.5WebsterFn WBS 1.32 2.2 19 69.63 50.08 505 59.08 +5.2WbstFn pfF WBSpF ... ... ... WtWatch WTW ... ... 49 105.73 41.15 1353 70.37 +58.9WeinRlt WRI 1.58 5.4 10 33.83 25.67 540 29.16 -11.3WeisMk WMK 1.20 2.7 21 57.82 31.26 118 43.68 +5.5Welbilt WBT ... ... ... 23.85 18.34 709 21.10 -10.3sWellcare WCG ... ... 38 315.65 162.25 1644 320.63 +59.4WellsF pfJ WFCpJ 2.00 7.9 ... 26.67 25.46 25.18 -1.8WellsF pfL WFCpL 75.00 5.9 ... 1358.99 1253.00 4 1278.25 -2.4WellsF pfN WFCpN 1.30 5.3 ... 25.43 23.51 33 24.53 -2.3WellsF pfO WFCpO 1.28 5.3 ... 25.36 23.40 34 24.35 -3.1WellsF pfP WFCpP 1.31 5.3 ... 25.48 23.69 24 24.68 -2.0WellsF pfQ WFCpQ 1.46 5.7 ... 27.89 25.17 81 25.70 -4.8WellsF pfR WFCpR 1.66 6.0 ... 29.34 26.87 40 27.45 -4.1WellsF pfT WFCpT 1.50 5.8 ... 26.78 25.09 15 25.66 -3.0WellsFargo WFC 1.72f 3.3 13 66.31 50.26 19987 52.82 -12.9WellsF wt WFC/WS ... ... ... 30.82 19.50 30.65 +11.5WellsF pfY WFCpY ... ... ... 26.50 24.33 74 24.96 -3.8WellsF pfX WFCpX ... ... ... 26.16 24.15 38 24.89 -2.5WellsF pfW WFCpW ... ... ... 26.65 24.32 30 25.06 -3.6WellsF pfV WFCpV ... ... ... 26.82 25.00 34 25.73 -4.0EvgGlbDiv EOD .54m 10.2 ...q 6.34 5.30 251 5.30 -10.6WFAdvInco EAD .82 10.2 ...q 8.77 7.80 112 8.03 -4.4tWFAdMSec ERC 1.16 9.5 ...q 13.49 12.16 252 12.18 -6.7WFREI pf WFEpA 1.59 6.2 ... 27.35 25.20 4 25.68 -3.1WFAdUtlHi ERH .90 7.3 ...q 13.50 9.51 10 12.39 -6.1Welltower WELL 1.68e 2.7 14 71.90 49.58 1304 63.05 -1.1Welltwr pfI HCNpI 3.25 5.5 ... 66.17 54.50 14 59.60 -.5WescoAir WAIR ... ... 15 14.23 6.05 205 11.15 +50.7Wesco Intl WCC ... ... 18 69.35 55.30 231 61.10 -10.3WestPhrm WST .56 .5 52 124.51 82.74 296 122.71 +24.4WstnAlliB WAL ... ... 16 64.06 50.14 1062 57.10 +.8WstnAll56 WALA 1.56 6.1 ... 26.70 25.14 6 25.38 -3.2WstACpLn TLI .87 8.7 ...q 10.95 9.91 19 9.97 -5.2WAstEMkt EMD .84 6.3 ...q 16.16 13.10 211 13.44 -13.6WsADefOp GDO 1.36 8.4 ...q 18.54 16.12 30 16.18 -10.1WAstGlbHi EHI 1.16 12.6 ...q 10.40 9.03 119 9.14 -10.6WstAstHI2 HIX .80 13.8 ...q 7.28 5.97 263 6.38 -8.5WAHiInOp HIO .43 8.9 ...q 5.19 4.73 384 4.77 -5.9WAstHYOp HYI 1.32 9.1 ...q 15.73 14.22 115 14.53 -3.9WstnAsst PAI .69 5.1 ...q 17.37 13.32 16 13.55 -14.4WstnAsInt SBI .48 5.7 ...q 9.92 8.31 70 8.44 -9.3WAstDefOp IGI 1.20 5.8 ...q 23.67 19.56 20 20.65 -9.7WAMgdMu MMU .78 6.4 ...q 14.60 12.07 113 12.13 -13.8WstAstMtg WMC 1.24e 12.3 10 11.38 8.54 869 10.05 +1.0WAMtDOp DMO 2.82a 12.3 ...q 26.75 21.50 38 22.98 -6.9WA MunDef MTT 1.01a 4.9 ...q 22.99 20.42 42 20.64 -1.2WstAMunHi MHF .34 4.7 ...q 7.88 7.08 47 7.08 -4.3WAMunPrt MNP .87 6.3 ...q 15.77 13.65 51 13.73 -9.8WAstBdF WEA 1.08 8.5 ...q 14.24 12.50 16 12.70 -8.0WstAVari GFY .93 5.7 ...q 17.79 16.15 9 16.40 -5.6WAstInfSc WIA .38 3.4 ...q 12.10 11.20 52 11.32 -4.0WAstInfOpp WIW .40 3.7 ...q 11.75 10.83 87 10.87 -4.8WstC&G gs WRN ... ... ... 1.24 .62 38 .68 -32.6WstnGasEq WGP 2.19f 7.3 18 42.92 29.69 171 29.92 -19.5WstnGasPt WES 3.80f 8.7 35 54.40 40.44 209 43.55 -9.4WstnRef wi WNR ... ... ... WstnUnion WU .76 4.0 10 22.21 18.38 3403 18.94 -.4WestlkChm WLK 1.59f 1.9 8 124.30 79.98 792 84.27 -20.9WestlkCLP WLKP 1.63f 6.6 17 27.75 21.10 12 24.75 -.8WestmRs s WMLP .46m 24.3 ...dd 5.58 .98 25 1.90 -31.9WestpacBk WBK 1.52e 7.6 ... 26.38 19.45 310 19.90 -18.4WestRck WRK 1.72 3.2 16 71.55 52.78 1376 53.53 -15.3WestwdH WHG 2.72 5.3 11 71.00 50.80 22 51.65 -22.0Weyerhsr WY 1.36 4.1 29 38.39 32.65 3424 32.82 -6.9WheatPr g WPM .28e ... 22 22.87 15.18 4627 17.24 -22.1tWhrlpl WHR 4.60 3.9 ...dd 190.73 118.98 636 118.94 -29.5WhtMtIns WTM 1.00 .1 74 980.89 786.23 18 927.15 +8.9WhiteWB wi WWAV/B/WI ... ... ... WhitestnR WSR 1.14 8.3 34 15.15 10.06 132 13.71 -4.9WhitngPet rs WLL ... ... ...dd 56.47 18.56 1365 52.10 +96.8WidOpW n WOW ... ... ... 15.55 6.03 277 11.33 +7.2WidePoint WYY ... ... ...dd .73 .40 37 .46 -29.1WildhRs n WRD ... ... ...cc 29.67 11.95 1153 23.47 +27.5WileyJA JW/A 1.20 2.0 17 71.75 51.90 418 60.80 -7.5WileyJB JW/B 1.20 2.0 16 71.40 52.74 1 60.84 -7.4 tWLyonHm WLH ... ... 8 32.95 16.58 523 16.05 -44.8WmsCos WMB 1.36 5.0 10 33.67 24.00 8730 27.26 -10.6WmsSon WSM 1.72 2.6 21 73.99 44.01 1334 65.48 +26.7Winnbgo WGO .40 1.1 11 58.65 34.30 425 34.85 -37.3Wipro s WIT .03e .6 ... 5.99 4.50 1107 5.21 -4.8WirelessT WTT ... ... ...dd 2.64 1.42 13 1.90 -21.8WT IntQua IQDG ... ... ... 32.75 29.10 10 29.78 -3.0WT ST HiYl SFHY ... ... ... 51.40 48.47 0 50.40 +2.8WT ShTr n SFIG ... ... ... 49.77 48.54 48.83 -1.0WT HiYld n WHFY ... ... ... 52.27 48.72 49.69 -1.3WT Corp n WFIG ... ... ... 50.07 47.25 47.71 -4.5WT EmMDv DVEM ... ... ... 36.70 30.28 1 31.34 -5.6WT G exMx XMX ... ... ... 31.68 28.11 30.75 +3.8WT DyCEu DDEZ ... ... ... 33.88 29.02 0 30.31 -3.8WT DyInEq DDWM ... ... ... 32.00 28.55 23 29.79 -2.5WT DyInSm DDLS ... ... ... 34.74 30.34 8 32.21 -3.9WT DynCJp DDJP ... ... ... 31.29 27.94 28.92 -3.2WTBearEq DYB ... ... ...q 26.88 24.72 5 26.39 +1.2WT LgSEq DYLS ... ... ...q 35.96 30.25 41 35.41 +8.7WT EuLoc EZR ... ... ... 34.19 26.35 27.41 -11.9WT GlExUS HDRW ... ... ... 29.32 26.12 27.52 -1.6WT SCDiv HGSD ... ... ...q 26.82 24.40 9 26.21 WT GlSmC GSD ... ... ... 35.24 30.70 5 32.22 -2.6WTWkDUSE 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 33.97 37.83 +2.7WTUSEnYd AGGY 1.44 3.0 ...q 55.58 48.12 22 48.33 -4.7WTxUSDiv DXUS .04e ... ...q 28.05 25.53 26.19 -2.6WTEurSmC EUSC .53e ... ...q 32.83 29.72 5 30.60 -1.6WT PutStr PUTW ... ... ... 30.79 26.65 26 30.63 +5.4WT EMexSt XSOE .77e 2.7 ...q 35.10 27.15 13 28.49 -10.6WT JpDvG JHDG ... ... ...q 30.34 26.52 1 29.00 +.1WTIntHDv IHDG .70e 1.4 ...q 33.04 29.39 29 32.19 +1.6WT EurDiv EUDG .51e 2.0 ...q 28.46 25.24 1 26.02 -3.5WTFltRtTr USFR ... ... ...q 27.90 24.99 298 25.09 +.3WT EurHdg HEDJ 3.51e 2.3 ...q 67.62 60.26 516 63.77 +.1WT AsiaDb ALD 1.02 2.4 ...q 46.97 42.43 0 42.95 -6.0WTEmLDbt ELD 1.74 5.3 ...q 40.08 31.66 23 32.87 -14.5WT GlRlR n RRF ... ... ... 40.35 WisDynCu n DHDG ... ... ... 26.16 23.84 5 25.04 WisYldEn n SHAG ... ... ... 52.53 48.61 1 48.77 -2.0Wis US Mul USMF ... ... ... 31.12 26.09 4 30.70 +10.5GrnHCmdty GCC ... ... ...q 19.89 17.35 20 17.97 -6.5WT Diefa DWM .74e 1.4 ...q 59.63 51.32 27 53.69 -3.7WT DefaEq DTH 1.75e 4.2 ...q 47.40 40.40 24 42.10 -5.2WTDv exF DTN 2.48e 2.8 ...q 92.93 82.01 13 90.07 +1.9WTEurEq DEW 1.75e 3.8 ...q 51.17 45.27 67 46.66 -3.8WTEurSC DFE 1.48e 2.3 ...q 75.61 61.79 86 64.04 -9.2WT EqInco DHS 2.10e 2.9 ...q 75.26 66.21 31 71.80 -1.4WTIntD exF DOO 2.01e 4.7 ...q 46.39 40.79 60 42.35 -2.4WT IntLC DOL 1.69e 3.5 ...q 54.18 46.55 50 48.65 -3.9WTIntMC DIM 1.53e 2.3 ...q 73.72 63.02 26 65.96 -4.4WTIntSC DLS 1.16e 1.6 ...q 81.62 68.79 38 71.67 -6.7WTGxUSDv DNL .99e 1.7 ...q 62.84 55.85 9 57.56 -2.8WTJpnSC DFJ 1.26e 1.6 ...q 85.64 72.95 64 77.66 -3.4WTJpHedg DXJ 1.37e 2.4 ...q 62.78 52.69 1471 57.98 -2.3WT LCD DLN 1.84e 1.9 ...q 97.25 85.86 118 95.32 +3.5WT MCD s DON ... ... ...q 37.56 32.65 392 36.70 +4.0WTAustDiv AUSE 1.46e 2.6 ...q 61.99 54.10 1 55.19 -7.3WTAsiaPxJ AXJL 2.22e 3.3 ...q 75.33 65.32 1 67.72 -3.5WT SC s DES ... ... ...q 30.76 26.45 167 29.60 +1.9WT TotDv DTD 2.05e 2.1 ...q 97.76 86.50 76 95.89 +3.2WT MgdFut WDTI ... ... ...q 41.50 38.54 30 40.75 +2.9WT EmCur CEW ... ... ...q 20.09 17.63 0 18.23 -6.2WTChiYuan CYB ... ... ...q 26.90 24.78 26.78 +2.7WTBrzReal BZF ... ... ...q 19.09 18.05 18.90 +3.8WTESCDv DGS 1.29e 2.8 ...q 57.04 44.75 179 45.73 -12.3WT EmEq DEM 1.80e 4.1 ...q 50.31 41.82 132 43.59 -3.9WTGxUSRe DRW 1.22e 4.1 ...q 34.85 29.10 17 29.60 -9.1WT JpCapG DXJC 3.43e 2.0 ...q 31.10 26.46 26.91 -7.2tWT India EPI .22e .9 ...q 29.52 24.49 2355 24.48 -12.1WT JpHFn DXJF 3.48e 1.1 ...q 27.59 22.74 17 25.56 -1.5WTUSDBull USDU 1.78e ... ...q 27.08 24.78 10 26.79 +3.5WT LowPE EZY .90e 1.0 ...q 88.83 74.95 1 87.39 +6.8WT SCErn EES .95e 2.4 ...q 41.06 33.64 29 39.78 +9.8WT SCEr s EES/WI ... ... ...q WT MCEr s EZM ... ... ...q 42.52 35.71 46 41.26 +4.0WT Er500 s EPS ... ... ...q 33.26 28.79 9 32.65 +5.1WT TotErn EXT 1.49e 4.5 ...q 92.23 30.05 44 33.40 +4.8WT JpnRE DXJR 2.14e 3.1 ...q 16.15 14.02 14.48 -5.6WolvWW WWW .32 .8 29 39.77 25.25 631 39.16 +22.8WooriBank WF ... ... ... 49.04 38.29 8 44.89 +.4Workiva WK ... ... 35 40.65 19.47 181 39.50 +84.6WorldFuel INT .24 .8 13 37.01 19.79 266 28.56 +1.5sWldW Ent WWE .48 .5 ...cc 96.23 21.22 736 96.08 +214.2Worldpay WP ... ... ...cc 101.39 67.71 1750 100.51 +36.7Worthgtn WOR .92 2.2 13 51.36 39.52 666 42.17 -4.3WyndhamD WYND 2.64f 5.5 9 57.74 46.02 48.19 -7.8WyndHtR n WH 1.00 ... ... 66.95 53.43 841 56.23 -8.4X-Y-ZtX Finl n XYF ... ... ... 12.50 8.65 299 9.08 -18.2XAI Oct n XFLT ... ... ... 11.15 9.03 16 9.76 +3.8XO Group XOXO ... ... ...cc 35.83 17.49 1376 34.49 +86.8XPO Logis XPO ... ... 45 116.27 62.23 722 114.54 +25.1XeniaHtls n XHR 1.10 4.7 14 25.90 19.08 446 23.58 +9.2Xerium XRM ... ... ...cc 13.48 3.70 108 13.45 +215.7Xerox rs XRX 1.00 3.7 34 37.42 23.52 1976 26.85 -7.9XinyuanRE XIN .40 8.9 6 8.29 3.63 146 4.51 -33.8XtantMd rs XTNT ... ... ...dd 10.08 3.96 4.81 Xylem XYL .84 1.0 34 82.44 62.19 674 80.29 +17.7YPF Soc YPF .11e .7 ... 26.70 13.14 1466 16.05 -29.9Yamana g AUY .02 .8 ...dd 3.80 2.30 11146 2.44 -21.8Yelp YELP ... ... 29 52.50 36.42 1358 49.90 +18.9Yext n YEXT ... ... ... 27.19 10.58 983 24.06 +100.0YingliGr rs YGE ... ... ...dd 2.83 1.38 1.43 -15.4Yirendai n YRD ... ... 5 53.50 12.39 221 19.17 -56.4YumBrnds YUM 1.44 1.6 32 90.82 72.61 928 90.32 +10.7YumBr wi YUM/WI ... ... ... 61.79 Yum China YUMC .40 ... ... 48.75 30.10 1430 34.94 -12.7YumaEn rs YUMA ... ... ... 1.83 .16 2186 .33 -72.0YumaE pfA YUMApA 2.31 46.4 ... 4.98 ZTO Exp n ZTO ... ... ... 22.67 13.45 1672 16.75 +5.7ZayoGrp ZAYO ... ... 85 39.66 32.91 3312 34.18 -7.1Zedge n ZDGE ... ... ... 4.34 1.79 9 2.00 -27.2Zendesk ZEN ... ... ...dd 72.23 27.09 874 70.81 +109.2ZimmerBio ZBH .96 .7 18 134.55 104.28 1028 129.71 +7.5Zions pfA ZBpA 1.02 4.2 ... 25.29 23.28 7 24.60 +1.6tZions pfG ZBpG 1.60 6.0 ... 27.85 26.32 8 26.47 -2.7ZionBc 28 ZBK 1.74 6.0 ... 31.12 27.38 2 29.02 -3.7ZionBc pfH ZBpH 1.44 5.7 ... 26.14 24.73 10 25.19 -2.5ZoesKitchn ZOES ... ... ...dd 17.65 8.22 328 12.73 -23.9Zoetis ZTS .50 .6 42 93.67 62.79 1411 91.20 +26.6Zomedica n ZOM ... ... ... 2.98 1.75 19 2.01 +1.7Zuora n ZUO ... ... ... 37.78 18.75 1146 22.89 +11.1ZweigFd ZF 2.44e 23.2 ...q 13.16 10.28 113 10.54 -18.3Zymewks n ZYME ... ... ... 29.00 6.87 44 15.79 +108.0iPt MdFut n VXZB ... ... ... 23.08 16.72 17.17 +2.7iPt ShFut n VXXB ... ... ... 58.10 26.30 3 26.74 -1.9iShSCOp n ESML ... ... ... 28.87 25.24 6 28.06 +7.8iShBrHiY n USHY ... ... ... 50.33 48.13 1 48.86 -2.0iSh US Dv n DIVR ... ... ... 28.11 24.05 3 27.61 +4.8iSh iB D27 n IBDS ... ... ... 25.89 23.29 35 23.49 -5.8 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 A -:A-MarkPM AMRK .32 2.5 71 17.23 10.39 3 12.73 -13.1AAON AAON .32f .9 47 43.30 29.05 308 37.25 +1.5AC Immun n ACIU ... ... ... 17.40 7.57 31 8.20 -35.9ACI Wwde ACIW ... ... ...cc 28.98 20.23 459 28.19 +24.3ACM Rsc n ACMR ... ... ... 15.60 4.74 37 10.85 +106.7ACNB Cp ACNB .92 2.4 21 41.45 26.80 5 37.95 +28.4AGNC Inv AGNC 2.16 11.6 5 21.94 17.84 4077 18.58 -8.0AGNC pfB AGNCB 1.94 7.5 ... 26.87 25.28 63 25.91 +.3AGNC pfC AGNCN 1.75 6.6 ... 26.79 24.95 11 26.43 +2.8ALJ Reg n ALJJ ... ... ... 3.75 1.42 40 1.72 -45.4AMAG Ph AMAG ... ... ...dd 26.10 11.93 831 20.15 +52.1AMC Net AMCX ... ... 12 69.02 46.89 409 66.25 +22.5ANGI Hme ANGI ... ... ... 23.95 10.24 447 22.95 +119.4ANI Ph h ANIP ... ... 23 74.70 49.70 139 55.97 -13.2ARC Grp ARCW ... ... ...dd 2.95 1.60 0 1.70 -19.0ARCAbio rs ABIO ... ... ...dd 2.00 .45 111 .54 -60.3ASLAN n ASLN ... ... ...dd 10.44 5.08 5 7.71 +37.4ASML Hld ASML 1.71e .9 36 221.66 160.95 299 188.74 +8.6ASV Hld n ASV ... ... ... 10.80 4.75 11 4.95 -51.2ATA Inc ATAI ... ... ... 3.37 .40 109 1.03 +126.9ATN Intl ATNI .68 .9 ...dd 75.94 49.34 146 73.11 +32.3AV Homes AVHI ... ... 6 22.03 15.55 312 21.35 +28.2AXT Inc AXTI ... ... 19 10.75 5.80 385 7.00 -19.5AbeonaTh ABEO ... ... ...dd 22.75 10.50 279 13.00 -18.0Abeona wt ABEOW ... ... ... 17.56 9.25 9.55 -17.7Ability rs ABIL ... ... ... 14.55 2.14 161 3.35 -23.9Abiomed ABMD ... ... ...cc 454.00 158.71 621 442.89 +136.3Abraxas AXAS ... ... ... 3.27 1.85 572 2.28 -7.3AcaciaC n ACIA ... ... ...dd 48.90 24.72 419 41.55 +14.7AcaciaTc ACTG .50 15.6 ...dd 5.50 3.05 150 3.20 -21.0AcadiaHlt ACHC ... ... 15 48.35 26.92 845 34.53 +5.8AcadiaPh ACAD ... ... ...dd 41.20 12.77 3049 21.81 -27.6Acasti g rs ACST ... ... ...dd 3.36 .43 5230 .99 +5.0AccelrDiag AXDX ... ... ...dd 30.35 16.75 148 23.40 -10.7Acceleron XLRN ... ... ...dd 59.59 32.53 181 56.83 +33.9AccessNt ANCX .64f 2.4 23 30.99 26.07 47 26.86 -3.5Accuray ARAY ... ... ...dd 6.15 3.20 5845 4.60 +7.0AcelRx ACRX ... ... ...dd 5.75 1.55 1963 4.05 +100.0AcerTh rs ACER ... ... ... 34.10 10.12 60 29.21 +110.9AcetoCorp ACET .04 1.7 ...dd 11.98 2.22 1078 2.39 -76.9Achaogen AKAO ... ... ...dd 16.49 3.82 410 4.00 -62.8AchvLfS rs ACHV ... ... ...dd 38.45 2.40 48932 3.81 -71.6Achillion ACHN ... ... ...dd 4.82 2.33 1096 3.71 +28.8AclarisTh n ACRS ... ... ...dd 28.62 14.12 147 15.01 -39.1AcordaTh ACOR ... ... 37 36.35 15.60 354 19.75 -7.9sActivsBliz ATVI .34f .4 47 82.46 57.29 5773 82.87 +30.9Acxiom ACXM ... ... 96 51.51 18.60 790 48.93 +77.5AdamasPh ADMS ... ... ...dd 44.00 17.68 305 19.20 -43.3AdamisPh ADMP ... ... ...dd 5.85 2.20 2217 4.03 -8.5Adaptim n ADAP ... ... ... 14.63 6.60 667 13.20 +97.6AddusHmC ADUS ... ... 52 72.55 30.95 139 69.70 +100.3ADDvtgTch AEY ... ... ...dd 2.33 1.21 29 1.37 -6.8AdestoTc n IOTS ... ... ...dd 10.80 4.70 112 5.75 -10.9AdialPh n ADIL ... ... ... 4.40 2.51 2 2.87 -29.1AdmaBio ADMA ... ... ...dd 6.96 2.01 166 6.20 +93.1AdobeSy ADBE ... ... 56 277.61 143.95 1710 269.91 +54.0Adomani n ADOM ... ... ... 8.30 .45 122 .58 -86.9 Adtran ADTN .36 2.1 ...dd 25.10 13.95 268 17.45 -9.8AduroBio n ADRO ... ... ...dd 11.55 5.10 674 6.60 -12.0AdvEmis n ADES 1.00 8.5 2 12.20 7.00 50 11.78 +21.9AdvEnId AEIS ... ... 14 95.00 50.15 302 51.71 -23.4AMD AMD ... ... ...cc 34.14 9.04 87601 32.59 +217.0Advaxis wt ADXSW ... ... ... 2.89 .62 .87 -13.3Advaxis ADXS ... ... ...dd 4.71 .78 991 .94 -66.9AdverumBi ADVM ... ... ...dd 8.59 2.85 553 6.10 +74.3AdS Shrt n DWSH ... ... ... 25.59 24.25 4 25.05 +.1AdS Micr n DWMC ... ... ... 26.52 23.69 1 24.67 -.1AdvS Vice n ACT ... ... ... 29.50 24.23 3 27.08 +3.3Aegion AEGN ... ... 22 28.19 19.81 98 24.93 -2.0AegleaBio n AGLE ... ... ...dd 12.00 3.75 89 9.57 +76.9AehrTest h AEHR ... ... ... 4.10 2.12 98 2.32 -14.4Aemetis AMTX ... ... ...dd 3.12 .45 73 .93 +69.1AeriePhm AERI ... ... ...dd 74.75 47.05 461 61.95 +3.7AeroViron AVAV ... ... 51 121.32 41.53 169 110.49 +96.7AEtern g rs AEZS ... ... ...dd 3.25 1.12 47 1.74 -26.3Aethlon rs AEMD ... ... ...dd 2.04 .79 33 1.17 +3.5AeviGeno GNMX ... ... ...dd 2.65 .83 75 1.23 +2.5AffimedNV AFMD ... ... ...dd 7.35 1.15 863 4.35 +234.6Agenus AGEN ... ... ...dd 6.19 1.55 757 2.14 -34.4AgileThr h AGRX ... ... ...dd 5.40 .23 1487 .38 -85.9Agilysys AGYS ... ... ...dd 16.87 10.60 36 16.08 +30.9AgiosPhm AGIO ... ... ...dd 99.82 51.62 253 76.10 +33.1AgroFresh AGFS ... ... 14 8.75 4.94 121 6.52 -11.9AgroFr wt AGFSW ... ... ... .63 .13 .50 +22.0AileronT n ALRN ... ... ... 15.48 1.98 52 2.90 -72.5Aimmune n AIMT ... ... ...dd 42.00 23.62 349 27.79 -26.5AirT Inc AIRT ... ... ...dd 35.74 17.05 8 33.90 +37.3AirTrnsp ATSG ... ... 49 27.67 19.17 480 20.70 -10.5AirMedia AMCN ... ... ...dd 2.80 .38 188 .41 -64.1Airgain n AIRG ... ... 52 13.80 7.31 72 13.02 +44.8AkamaiT AKAM ... ... 66 83.08 46.97 793 72.41 +11.3AkariTh rs AKTX ... ... ... 8.65 1.70 309 2.33 -46.2AkceaTh n AKCA ... ... ... 40.75 15.20 158 35.29 +103.3AkebiaTher AKBA ... ... ...dd 20.25 7.32 338 8.75 -41.2AkersBios AKER ... ... ...dd 1.82 .12 2421 .27 +101.5Akorn Inc AKRX ... ... 37 33.63 10.76 1294 13.09 -59.4Akoustis n AKTS ... ... ... 9.50 4.86 169 8.33 +33.7Alarm.cm n ALRM ... ... 57 59.05 33.39 209 57.22 +51.6AlaskCom ALSK ... ... 12 2.91 1.39 54 1.64 -39.0Albireo ALBO ... ... ... 39.87 20.25 91 33.29 +30.0Alcentra h ABDC .72 12.0 ...dd 11.24 5.75 179 6.00 -28.5AlderBioPh ALDR ... ... ...dd 20.87 9.55 344 16.65 +45.4AldeyraTh ALDX ... ... ... 16.70 5.55 4509 14.35 +111.0Alexion lf ALXN ... ... 53 144.91 102.10 1757 138.27 +15.6Alico ALCO .24 .7 ...dd 34.80 25.55 12 33.75 +14.4AlignTech ALGN ... ... ...cc 398.88 180.31 447 389.97 +75.5AlimerSc h ALIM ... ... ...dd 1.46 .74 366 1.02 -23.3Alkermes ALKS ... ... ...dd 71.22 38.23 625 43.29 -20.9Allakos n ALLK ... ... ... 49.11 26.00 100 45.57 +45.8AllgnceBc n ABTX ... ... 29 46.85 34.90 43 41.50 +10.2AllegiantT ALGT 2.80 2.2 10 181.45 117.30 136 128.45 -17.0AllegMrg n ALGR ... ... ... 9.60 9.02 27 9.53 -.1AllegMr wt ALGRW ... ... ... AllegrM rt ALGRR ... ... ... .45 .34 25 .42 +13.5AllegMrg un ALGRU ... ... ... 10.40 10.04 10.33 +2.9AllenaPh n ALNA ... ... ... 17.56 6.13 15 10.56 +5.0All MMA n AMMA ... ... ... 3.07 .15 222 .27 -76.8 AllnceRes ARLP 2.08f 10.2 5 21.90 15.55 321 20.40 +3.6AldHlPrd rs AHPI ... ... ...dd 5.25 1.72 3 2.29 +9.7AlliedMot AMOT .12 .2 51 55.47 24.43 48 52.66 +59.1Alliqua rs ALQA ... ... ...dd 4.40 1.58 1 2.28 +26.0AllotComm ALLT ... ... ...dd 6.55 4.74 68 6.18 +15.9AllscriptH MDRX ... ... ...dd 16.13 10.78 1424 14.21 -2.3tAlnylamP ALNY ... ... ...dd 153.99 87.35 1909 90.09 -29.1tAlphaOmg AOSL ... ... 10 18.72 11.61 62 11.46 -30.0Alphabet C GOOG ... ... 33 1273.89 909.70 1244 1194.64 +14.2Alphabet A GOOGL ... ... 36 1291.44 924.51 1813 1207.36 +14.6Alphatc rs ATEC ... ... ... 4.27 2.20 74 3.39 +27.4AlpImmu n ALPN ... ... ...dd 12.87 5.28 29 6.45 -42.4AlpsRtSec n SWIN ... ... ... 33.55 27.66 6 32.91 +10.6AltaMesa n AMR ... ... ...dd 10.79 4.04 1093 4.15 -58.1AltaMsa wt AMRW ... ... ... 2.50 1.28 2.02 +35.2Altaba AABA ... ... ...cc 82.45 62.80 7421 68.48 -2.0sAltair A n ALTR ... ... ...dd 43.06 16.55 289 42.21 +76.5Altisrce n ASPS ... ... 2 37.86 23.18 38 32.33 +15.5AltraIndlM AIMC .68 1.6 25 53.70 37.80 43.00 -14.7AmTrstFn AFSI .34 2.3 15 14.75 8.80 781 14.50 +44.0AmalBk n AMAL ... ... ... 19.62 16.00 101 19.40 +17.6sAmarin AMRN ... ... ... 14.64 2.35 34420 13.83 +244.9Amazon AMZN ... ... ...cc 2050.50 931.75 4296 2012.98 +72.1AmbacF wt AMBCW ... ... ... 8.38 5.04 5.76 +.3AmbacFin AMBC ... ... 9 23.34 13.17 150 20.44 +27.9Ambarella AMBA ... ... ...cc 66.23 34.33 722 38.51 -34.5Amdocs DOX 1.00 1.5 18 71.72 61.00 885 65.97 +.7Amedica rs AMDA ... ... ... 6.94 .18 995 .26 -92.0Amedisys AMED ... ... 70 126.30 45.60 302 122.22 +131.9AMERCO UHAL 1.50e ... 18 400.99 317.43 55 350.50 -7.3AmeriHld n AMRH ... ... ... 13.50 .70 85 1.37 -55.8AmerHl wt AMRHW ... ... ... 7.58 .25 .84 +9.8AFMulti ATAX .50 8.7 20 6.50 5.25 104 5.73 -5.4AmCarM CRMT ... ... 16 89.85 39.58 40 78.35 +75.5AmAirlines AAL .40 1.0 7 59.08 35.64 5654 41.50 -20.2AmElTech AETI ... ... ...dd 2.53 .62 25 .71 -52.7AmFinTr n AFIN .04p ... ... 18.50 13.15 410 14.95 -.3AmerNtl AMNB 1.00 2.6 16 43.00 34.95 6 39.00 +1.8AmNatIns ANAT 3.28 2.6 22 134.03 112.89 27 128.55 +.2AmOutBr AOBC ... ... 42 16.50 8.32 755 15.50 +20.7AmPubEd APEI ... ... 24 46.15 18.80 102 32.55 +29.9AmRailcar ARII 1.60 3.4 6 47.77 34.76 35 46.65 +12.0AmrRvr AMRB .20 1.3 28 17.50 12.21 0 15.50 +1.7ASoft lf AMSWA .44 3.7 35 18.94 10.74 145 12.01 +3.3AmSupr rs AMSC ... ... ...dd 8.03 3.06 120 7.02 +93.4AWoodmk AMWD ... ... 22 148.44 79.35 161 80.80 -38.0AmerisBc ABCB .40 .9 17 59.05 44.75 220 45.30 -6.0Amerisafe AMSF .88 1.4 24 67.82 52.00 32 61.10 -.8AmrSvFin ASRV .08f 1.9 ... 4.55 3.85 15 4.30 +3.6AmSvFn pf ASRVP 2.11 7.5 ... 33.90 26.50 28.01 -3.4AmesNatl ATLO .92f 3.4 17 32.15 26.00 9 27.20 -2.3sAmgen AMGN 5.28 2.5 18 208.90 163.31 2570 208.89 +20.1AmicusTh FOLD ... ... ... 17.62 11.57 1749 12.26 -14.8AmkorTch AMKR ... ... 6 11.88 7.30 840 7.41 -26.3Amphastar AMPH ... ... ... 20.45 14.40 120 19.13 -.6AmpOnRt ef IBUY ... ... ... 54.55 35.84 52 52.22 +27.7 Nasdaq Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued on next page MONEY & MARKET$Page 9 www.sunnewspapers.net The Sun/Friday, September 28, 2018

PAGE 58

AmtechSys ASYS ... ... ... 15.45 4.56 132 5.45 -45.9Amyris rs AMRS ... ... ...dd 9.22 2.82 890 8.03 +114.1AnalogDev ADI 1.92 2.1 25 103.59 80.95 1963 92.18 +3.5Anaptys n ANAB ... ... ... 134.00 33.57 390 97.15 -3.5Anavex rs AVXL ... ... ...dd 5.15 1.85 397 2.90 -9.9AnchBcWA ANCB ... ... 20 30.05 24.00 4 28.50 +14.9Andersons ANDE .66 1.8 29 41.70 29.60 167 37.25 +19.6AngioDyn ANGO ... ... ... 24.49 15.16 1019 21.60 +29.9AnikaTh ANIK ... ... 21 69.81 28.54 38 42.22 -21.7Ansys ANSS ... ... 53 190.45 119.20 443 186.40 +26.3AntaresP ATRS ... ... ...dd 4.09 1.58 1336 3.36 +68.8Apellis n APLS ... ... ... 32.00 12.45 266 17.26 -20.5ApogeeE APOG .63 1.5 14 51.33 37.24 162 41.21 -9.9ApollEnd rs APEN ... ... ... 9.65 3.75 17 7.23 +29.1ApolloInv AINV .60 10.9 ... 6.20 5.18 1072 5.49 -3.0ApolMed n AMEH ... ... ... 30.00 10.00 112 21.50 -10.4AppFolio n APPF ... ... ...cc 91.49 37.56 177 79.50 +91.6Appian A n APPN ... ... ... 43.61 19.62 208 33.66 +6.9Apple Inc AAPL 2.92 1.3 26 229.67 149.16 29729 224.95 +32.9ApplRecy h ARCI ... ... ...dd 1.68 .59 86 .96 -7.4AplDNA wt APDNW ... ... ... 1.04 .21 .37 +1.9ApldDNA APDN ... ... ...dd 3.45 1.10 127 1.48 -6.9sAppGenTc AGTC ... ... ...dd 6.75 3.25 685 7.35 +104.2ApldMatl AMAT .80 2.1 11 62.40 37.39 7130 38.35 -25.0ApldOptoel AAOI ... ... 17 66.23 22.54 4045 28.36 -25.0Approach AREX ... ... 10 4.21 1.96 99 2.22 -25.0Apptio n APTI ... ... ... 41.36 16.98 546 37.28 +58.5ApricusB rs APRI ... ... ...dd 3.34 .25 333 .30 -83.6AptevoTh n APVO ... ... ... 6.35 1.92 39 5.05 +19.1Aptinyx n APTX ... ... ... 32.25 17.35 58 28.71 +42.1AptoseB g APTO ... ... ...dd 4.55 1.30 141 2.72 +21.4AquaMetal h AQMS ... ... ...dd 8.17 1.42 266 2.67 +25.4AquaB Tc n AQB ... ... ...dd 9.99 2.25 6 2.96 -15.9AquestTh n AQST ... ... ... 20.70 14.75 73 17.31 +7.9AquinoxPh AQXP ... ... ...dd 16.90 1.96 146 2.92 -75.2ArQule ARQL ... ... ...dd 7.21 .97 565 5.51 +233.9Aradigm h ARDM ... ... ...dd 7.35 1.03 17 1.12 -83.3AratanaTh PETX ... ... ...dd 7.28 3.67 244 5.80 +10.3ArbutusB g ABUS ... ... ...dd 12.60 4.30 207 9.70 +92.1ArcBest ARCB .32 .7 17 51.45 29.40 248 49.10 +37.3ArcadB rsn RKDA ... ... ... 66.56 3.60 35 4.85 -11.8ArchCap s ACGL ... ... 27 34.20 25.71 723 29.59 -2.2ArchCap pfF ACGLO 1.36 5.8 ... 25.99 23.39 23 23.50 -7.3ArchC pfE ACGLP 1.31 5.6 ... 25.25 22.75 31 23.21 -7.6ArchrkPtrs APLP 1.14 7.5 ...cc 15.71 10.58 15.30 +28.5Arcimoto n FUV ... ... ... 5.65 2.26 31 4.20 +4.7tArcoPlat n ARCE ... ... ... 25.59 23.16 1119 23.69 +.8ArcturusT rs ARCT ... ... ... 15.19 4.78 15 8.51 +7.0Ardelyx ARDX ... ... ... 8.65 3.58 165 4.25 -35.6ArenaPh rs ARNA ... ... ...dd 50.05 24.33 451 43.32 +27.5AresCap ARCC 1.56f 9.0 9 17.58 15.03 1753 17.35 +10.4Argenx n ARGX ... ... ...cc 103.00 21.25 345 76.20 +20.7AridisPh n ARDS ... ... ... 13.85 11.25 9 12.93 -.5ArkRst ARKR 1.00 4.3 86 29.49 20.20 2 23.27 -13.9Arotech ARTX ... ... 22 4.35 2.70 88 3.40 -4.2ArrayBio ARRY ... ... ...dd 20.21 9.98 1610 14.76 +15.3ArrisIntl ARRS ... ... 30 30.00 22.33 686 25.95 +1.0ArrowFn AROW 1.04b 2.8 15 38.98 29.91 9 36.60 +11.0ArrCountR n DWCR ... ... ... 33.04 27.55 28.84 -4.5ArwDWATc DWAT .09e .7 ...q 12.59 11.21 2 12.57 +8.0ArrowPhm ARWR ... ... ...dd 22.39 3.01 732 19.00 +416.3Arsanis n ASNS ... ... 2 28.69 1.56 540 1.72 -86.5ArtesRes ARTNA .97f 2.7 25 43.22 32.00 8 36.50 -5.3ArtsWay ARTW .05 2.0 ...dd 5.45 2.20 1 2.55 -14.5Arvinas n ARVN ... ... ... 3421 16.05 AscenaRtl ASNA ... ... ...dd 5.29 1.69 4652 4.76 +102.6Ascendis n ASND ... ... ... 76.99 31.56 38 66.46 +65.9AscentCap ASCMA ... ... ... 14.15 .76 214 1.98 -82.8AsiaPWire APWC .08e 3.0 ... 3.05 2.26 2.65 -3.6AspenGp n ASPU ... ... ... 9.61 5.85 37 6.70 -24.9AspenTech AZPN ... ... 31 118.86 61.71 274 113.13 +70.9AssembBio ASMB ... ... ...dd 67.36 27.00 165 37.17 -17.9AssertThr ASRT ... ... ...dd 9.48 4.31 468 5.96 -26.0AstaFd lf ASFI 5.30e ... ... 5.30 2.80 0 3.90 +13.2Astec ASTE .44f .9 17 64.80 44.92 115 50.87 -13.0AstroNova ALOT .28 1.3 44 23.95 11.00 8 21.55 +55.6Astronics ATRO ... ... 47 49.45 28.12 82 43.26 +4.3Astrotch rs ASTC ... ... ...dd 8.15 1.64 91 2.81 -16.3AsureSftw h ASUR ... ... ...dd 19.78 10.08 135 12.64 -10.5AtaraBioth ATRA ... ... ...dd 54.45 12.65 1074 40.80 +125.4athenahlth ATHN ... ... 85 163.94 111.61 1724 133.26 +.2Athenex n ATNX ... ... ... 20.90 13.28 183 15.53 -2.3Athersys ATHX ... ... ...dd 3.09 1.29 672 2.18 +20.4AtlanAmer AAME .02 .8 ...dd 4.00 2.20 10 2.50 -26.5AtlCapBc n ACBI ... ... 23 21.60 15.20 41 16.80 -4.5AtlanticaYd AY 1.26e 6.1 31 25.99 18.00 253 20.54 -3.2Atlanticus ATLC ... ... ... 3.83 1.52 1 2.95 +22.9AtlasAir AAWW ... ... 7 75.29 50.65 124 63.55 +8.4AtlasFin AFH ... ... ...dd 21.50 8.05 16 10.05 -51.1AtlasFin pf AFHBL 1.66 6.5 ... 27.87 24.43 0 25.37 -2.6sAtlassian n TEAM ... ... ...dd 95.25 33.61 1110 95.89 +110.7Atomera n ATOM ... ... ...dd 8.00 2.45 47 5.97 +37.9AtriCure ATRC ... ... ...dd 36.14 14.88 86 34.73 +90.4sAtrion ATRI 5.40f .8 55 704.70 516.85 5 687.00 +8.9AttisInd hn ATIS ... ... ... 3.63 .23 214 .29 -72.6AttisI wt h ATTSW ... ... ... .26 .12 .14 -12.5Attunity ATTU ... ... ...dd 22.11 6.27 206 18.49 +164.9aTyrPhm h LIFE ... ... ... 6.50 .60 160 .83 -76.4AubNB AUBN .96 2.5 17 53.96 33.22 4 38.72 -.5Audentes n BOLD ... ... ...dd 46.18 24.32 394 38.33 +22.7AudioEye n AEYE ... ... ... 10.24 7.00 6 9.20 +26.0AudCodes AUDC .20p ... 26 11.48 6.15 46 10.03 +36.3AuriniaPh AUPH ... ... ...dd 7.60 4.41 2089 6.51 +43.7AuroraMob n JG ... ... ... 11.72 5.00 210 6.67 -24.2tAutoWeb AUTO ... ... 8 9.91 2.66 39 2.99 -66.8Autodesk ADSK ... ... ...dd 159.94 101.55 1026 156.00 +48.8Autolus n AUTL ... ... ... 33.50 19.17 31 29.03 +16.1AutoData ADP 2.76f 1.8 40 151.01 107.42 955 149.91 +27.9tAvadelPh AVDL ... ... ...dd 11.93 4.07 128 4.08 -50.2AveThera n ATXI ... ... ... 5.90 2.38 4 2.92 -19.3AVEO Ph h AVEO ... ... ...dd 4.15 1.86 2652 3.48 +24.7AviatNet rs AVNW ... ... ...dd 19.07 12.90 13 16.25 +7.1AvidBios rs CDMO ... ... ...dd 8.44 2.24 311 6.93 +78.6AvidB pfE CDMOP 2.63 11.8 ... 27.00 21.60 22.27 -8.7AvidTech AVID ... ... ...dd 7.65 3.99 202 5.76 +6.9Avingr nrs AVGR ... ... ...dd 25.20 .95 70 1.37 -81.2AvisBudg CAR ... ... 11 50.88 29.94 1573 32.39 -26.2AvistaHl un AHPAU ... ... ... 10.45 10.00 10.25 -.5AvistaHl wt AHPAW ... ... ... .45 .26 .39 +39.3AvistaHl n AHPA ... ... ... 10.40 9.28 0 10.15 +2.3Avnet AVT .80f 1.8 12 49.41 36.46 846 44.64 +12.7AvroBio n AVRO ... ... ... 53.70 26.51 112 52.59 +68.6Aware AWRE ... ... 33 4.87 3.00 1 3.70 -17.8Axcelis rs ACLS ... ... 5 37.05 18.35 311 19.55 -31.9AxoGen AXGN ... ... ...dd 56.85 18.10 337 36.40 +28.6AxonEntpr AAXN ... ... ...cc 76.45 20.57 352 67.61 +155.1AxosFinl BOFI ... ... 15 45.18 24.20 473 33.99 +13.7AxosF pf BOFIL 1.56 6.0 ... 28.33 25.19 6 25.80 -.1Axovant n AXON ... ... ...dd 26.27 1.02 490 2.26 -57.1AxsomeT n AXSM ... ... ...dd 6.45 2.05 114 3.38 -39.7AytuBioS rs AYTU ... ... ... 136.40 2.40 56 2.44 -94.5AzurRx n AZRX ... ... ... 5.25 2.20 94 2.68 -26.3B -:B Comm BCOM 3.58e ... ... 20.49 6.27 1 9.61 -47.8BRileyFn RILY .49e 2.2 23 23.70 15.75 31 22.45 +24.0BRileyF 7.5 RILYL 1.88 7.3 ... 26.84 25.02 4 25.60 -1.5BRiley27 n RILYZ 1.88 7.4 ... 26.20 24.76 1 25.47 -1.6BRileyF27 n RILYG ... ... ... 25.90 24.49 18 25.05 -1.3BRiley23 RILYH 1.84 7.1 ... 26.50 25.07 15 25.87 +3.1BRileyFn pf RILYI 1.72 6.9 ... 25.18 24.85 31 25.00 +.5BCB Bc BCBP .56 4.0 15 16.10 12.95 13 13.85 -4.5BFC Cp pf BANFP 1.80 6.6 ... 33.54 26.05 27.20 -1.2BGC Ptrs BGCP .72 6.1 ...dd 16.97 10.39 2517 11.84 -21.6BIO-key n BKYI ... ... ... 3.64 1.20 8 1.35 -23.7BJsRest BJRI .44 .6 29 76.50 29.40 128 71.70 +97.0BMC Stock BMCH ... ... 21 25.70 17.10 494 19.05 -24.7BOK BOKF 2.00f 2.0 17 107.00 80.11 322 99.42 +7.7BOK 56 n BOKFL 1.34 5.4 ... 26.09 24.47 5 24.91 -2.7BOS Ltd BOSC ... ... ...dd 2.97 1.64 1 2.44 +11.4BSB Bcp BLMT ... ... 18 36.50 27.75 6 32.70 +11.8Baidu BIDU ... ... 9 284.22 207.74 1976 230.47 -1.6Balchem BCPC .42f .4 49 117.79 70.23 102 113.24 +40.5BallardPw BLDP ... ... ...dd 5.94 2.57 1943 4.02 -8.8BncFstOK s BANF 1.20f 2.0 20 65.70 50.80 24 59.75 +16.8Bancorp34 n BCTF 1.25e ... ... 17.25 14.00 16.20 +9.8BncpBnk lf TBBK ... ... ...dd 12.00 8.04 93 9.60 -2.8Bandwith n BAND ... ... 44 55.51 18.05 78 53.54 +131.6BankOZK OZK .80f 2.1 12 53.70 38.11 1629 38.26 -21.0BkCmcCA BOCH .16 1.3 15 13.21 8.40 28 12.05 +4.8BankMarin BMRC 1.28f 1.5 22 90.85 63.50 19 83.30 +22.5BkMont36 n BMLP 3.43e 6.9 ... 53.32 43.00 0 49.59 +3.9tBkPrince n BPRN ... ... ... 35.45 30.46 11 30.50 -11.2BankSC BKSC .60a 3.0 19 22.50 15.96 1 20.20 +15.1BkofJames BOTJ .24 1.5 16 18.00 14.10 3 15.75 +5.5tBank7 n BSVN ... ... ... 20.74 18.90 40 19.00 -.5BankFncl BFIN .36f 2.3 24 18.62 14.79 23 15.87 +3.5BankwellF BWFG .48 1.5 15 37.95 30.11 16 31.39 -8.6Banner Cp BANR 1.44f 2.3 19 67.11 52.20 99 62.36 +13.1Baozun n BZUN ... ... ...cc 67.41 26.77 980 47.54 +50.6BiPTrLBear DLBS ... ... ...q 22.73 14.71 7 21.43 +31.2BiP10yTBear DTYS ... ... ...q 24.96 15.90 17 23.94 +31.2BiP2yrTBull 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 41.81 31.31 0 41.09 +17.3BiPTrLBull DLBL ... ... ...q 78.32 75.08 75.08 -4.1BarIvrsUST TAPR ... ... ...q 30.68 21.14 5 29.01 +32.1BarHilc n BHAC ... ... ... 12.00 10.30 10.90 +4.4BarHilc rt BHACR ... ... ... .45 .10 .19 +18.8BarHilc wt BHACW ... ... ... .26 .03 .22 +211.4BarHilc un BHACU ... ... ... 28.81 8.52 10.50 +1.0BarrettB lf BBSI 1.00 1.6 27 98.76 52.99 45 64.50 BassettF BSET .50f 2.4 31 41.30 19.90 36 20.45 -45.6BayCom n BCML ... ... 57 26.94 22.50 38 25.63 +11.0BeacnRfg BECN ... ... 20 66.48 35.04 554 36.84 -42.2BeasleyB BBGI .20 2.9 2 14.40 6.00 40 6.90 -48.5tBedBath BBBY .64 4.3 6 24.74 16.52 51894 14.86 -32.4BeiGene n BGNE ... ... ...dd 220.10 77.54 160 172.67 +76.7BelFuse A BELFA .24 1.1 22 29.90 15.24 21.55 -1.2BelFuseB BELFB .28 1.1 26 33.45 17.10 20 26.35 +4.7Belleroph n BLPH ... ... ...dd 3.30 .47 132 1.10 -57.4BellicumP BLCM ... ... ...dd 12.22 5.02 248 6.22 -26.0BenefBncp BNCL .24a 1.4 ... 18.60 14.75 534 16.85 +2.4Benetfoc BNFT ... ... ...dd 44.70 21.75 122 40.45 +49.8Benitec wt BNTCW ... ... ... .47 .11 .45 +12.5BenitecB n BNTC ... ... ... 4.90 1.85 3 2.45 -17.2sBerryPet n BRY ... ... ... 17.06 11.71 297 17.09 +29.0Beyondsp n BYSI ... ... ... 40.87 19.15 5 25.00 -14.0Big 5Sprt BGFV .60 11.7 5 9.75 4.65 198 5.15 -32.2BigRockP n BRPA ... ... ...dd 10.93 9.58 10.01 +3.4BigRock wt BRPAW ... ... ... .44 .30 .39 -3.5BigRock rt BRPAR ... ... ... .74 .29 .50 +35.1BigRock un BRPAU ... ... ... 11.00 9.99 0 10.70 +4.5Bilibili n BILI ... ... 47 22.70 9.09 2277 13.02 +15.8sBioTechne TECH 1.28 .6 62 204.66 119.01 344 203.83 +57.3BioDlvry lf BDSI ... ... ...dd 3.20 1.70 293 2.65 -10.2BioHiTch n BHTG ... ... ...dd 5.76 2.68 23 3.80 -16.5BioLifeSol BLFS ... ... ...dd 26.35 4.63 254 17.23 +187.2BioLneRx h BLRX ... ... ... 1.34 .78 399 1.04 -4.6BioSigTc n BSGM ... ... ... 7.13 5.61 30 5.80 -13.0BioXcelT n BTAI ... ... ...dd 14.79 6.76 15 7.74 -29.8BioanlySys BASI ... ... 32 2.95 1.37 15 1.61 -34.3Bioblast rs ORPN ... ... ... 5.99 1.03 392 1.44 -37.0Biocept rs BIOC ... ... ... 40.50 2.71 108 2.75 -86.8Biocryst BCRX ... ... ...dd 8.13 4.12 239 7.60 +54.8Biofront n BFRA ... ... ... 17.98 11.25 13.81 +13.4Biogen BIIB ... ... 22 388.67 249.17 1219 355.60 +11.6BioMarin BMRN ... ... ...dd 106.20 75.81 1581 97.97 +9.9Biomeri n BMRA ... ... ... 9.32 2.68 0 3.62 -3.2Bionano n BNGO ... ... ... 10.00 5.51 70 8.25 +18.0BiondVax n BVXV ... ... ... 7.85 4.60 11 5.65 +5.4BiondVx wt BVXVW ... ... ... 2.68 1.19 1.59 +23.4BioScrip BIOS ... ... ...dd 3.26 1.80 482 3.08 +5.8BioSpecif BSTC ... ... 35 62.50 38.05 22 58.47 +34.9sBioTelem BEAT ... ... ...cc 62.80 23.30 490 63.30 +111.7BisnCap n BCAC ... ... ... 10.50 9.67 10.21 +3.4BisnCap wt BCACW ... ... ... .40 .30 .36 BisnCap un BCACU ... ... ... 11.37 10.21 10.83 +5.5BisnCap rt BCACR ... ... ... .63 .25 16 .53 +39.8BlackBox BBOX .48 48.0 ...dd 4.15 .75 104 1.00 -71.8BlRidgAc n BRAC ... ... ... 9.88 9.52 9.85 +2.1BlRidgA wt BRACW ... ... ... .35 .24 .32 -4.5BlRidgAc rt BRACR ... ... ... .43 .22 .37 +32.1 BlRidgA un BRACU ... ... ... 11.35 9.97 11.16 +10.0BlackLin n BL ... ... ... 58.11 31.53 283 55.99 +70.7BlkRkCap BKCC .72 12.1 85 7.57 5.48 175 5.97 -4.2BlTCP Cap TCPC 1.44 10.1 10 16.71 13.72 191 14.24 -6.8Blckbaud BLKB .48 .5 67 120.35 83.07 353 100.19 +6.0BlinkCh n BLNK ... ... ...dd 8.65 1.28 81 2.41 -22.8BlinkCh wt BLNKW ... ... ... BloominBr BLMN .36 1.8 16 25.00 16.30 1076 20.03 -6.1Blucora BCOR ... ... ...cc 40.60 19.05 460 37.05 +67.6BlueBird BLBD ... ... 10 26.95 15.66 177 24.30 +22.1BlueHBcp BHBK .80 3.3 30 25.80 18.45 226 24.10 +19.9BluebBio BLUE ... ... ...dd 236.17 119.90 492 144.95 -18.6BlueknEP BKEP .32m 15.1 ... 5.95 2.09 305 2.13 -58.3Bluekn pf BKEPP .72 11.4 ... 8.00 5.99 19 6.27 -19.3BlueprtM n BPMC ... ... ...dd 109.00 57.44 220 78.32 +3.9Boingo WIFI ... ... ...dd 35.98 20.02 618 34.15 +51.8Bojangles n BOJA ... ... 9 16.20 11.35 180 13.95 +18.2BonsoElec BNSO ... ... ... 5.04 2.06 2 2.89 +18.0BookingHl BKNG ... ... 27 2228.99 1630.56 346 1969.34 +13.3BorqsTch BRQS ... ... 79 10.00 4.00 4.75 -12.8BosOma n BOMN ... ... ... 35.49 15.40 44 29.28 -9.6tBostPrv BPFH .48 3.6 17 17.85 13.60 367 13.50 -12.6BostPrv wt BPFHW ... ... ... 11.39 8.54 8.54 -11.2sBttmlnT EPAY ... ... 97 72.10 31.30 446 70.93 +104.5tBoxlight n BOXL ... ... ...dd 17.40 2.94 63 2.92 -49.6Brainstorm BCLI ... ... ...dd 5.35 2.88 44 3.82 -2.6BridgeBcp BDGE .92 2.8 17 38.00 31.90 31 33.10 -5.4Bridglne rs BLIN ... ... ... 4.45 .79 89 1.02 -58.0BridgBcs n BWB ... ... ... 13.87 12.29 21 13.07 +3.6BridgfdFds BRID ... ... 17 21.55 12.04 17.00 +35.5Brightcove BCOV ... ... ...dd 10.75 6.30 60 8.20 +15.5BrghtFn n BHF ... ... ...dd 67.55 39.24 715 44.18 -24.7BrghtFn pf n BHFAL ... ... ... 25.09 24.65 120 25.08 +.3BroadcInc AVGO 7.00 2.8 ... 285.68 197.46 2956 246.45 -4.1BroadVis BVSN ... ... ...dd 4.50 1.59 9 1.80 -50.0BrdwyFn h BYFC ... ... ...cc 2.60 1.38 20 1.40 -40.7BroadwdE BWEN ... ... ...dd 4.11 2.01 9 2.22 -18.4BrkdPrp BPY 1.26 6.1 ... 24.96 18.13 2115 20.66 -6.8BrkdPr A n BPR ... ... ... 21.16 19.19 1192 20.65 -.7BrdPr pf n BPRAP 1.59 6.6 ... 25.00 24.16 71 24.25 -1.8BrklneB BRKL .40 2.4 18 19.35 14.45 215 16.80 +7.0BrooksAuto BRKS .40 1.2 35 39.75 21.75 659 34.53 +44.8BrukerCp BRKR .16 .5 30 36.53 28.13 504 33.60 -2.1BrynMawr BMTC 1.00f 2.2 27 50.35 40.80 59 46.25 +4.6Bsquare BSQR ... ... ...dd 5.55 1.75 2 2.40 -48.4tBldrFstSrc BLDR ... ... 12 23.28 14.84 1224 14.81 -32.0BusinFst n BFST .32 1.2 42 30.00 23.10 48 26.06 +3.2C -:C&F Fnc CFFI 1.44f 2.5 18 67.40 45.28 2 58.60 +1.0CA Inc CA 1.02 2.3 22 44.25 31.45 2118 44.01 +32.2CAS Med CASM ... ... ...dd 2.70 .59 55 2.24 +190.9CASI Phr h CASI ... ... ...dd 8.89 1.69 540 5.16 +58.8CB FnSvcs CBFV .88 2.8 21 36.95 27.53 5 31.00 +3.3CBAK En h CBAK ... ... ... 2.35 .49 16 .69 -53.2CBTX Inc n CBTX .20 .6 ... 38.71 27.00 45 35.62 +20.1CDK Globl CDK .60 1.0 25 76.04 59.84 506 62.28 -12.6CDW Corp CDW .84 1.0 31 90.50 63.40 515 88.40 +27.2CEVA Inc CEVA ... ... 29 51.80 26.10 50 28.55 -38.1CH Robins CHRW 1.84 1.9 29 101.20 72.92 741 97.39 +9.3CHF Sol rs CHFS ... ... ...dd 24.45 .93 76 1.20 -65.3CHS Inc pf CHSCP 2.00 6.8 ... 30.98 28.89 21 29.39 -2.5CHS pfB CHSCO 1.97 7.0 ... 29.83 27.78 25 28.17 -2.3CHS pfB2 CHSCN 1.78 6.6 ... 29.20 26.16 24 27.03 -1.2CHS pfB3 CHSCM 1.69 6.5 ... 27.84 25.56 32 26.20 -1.0CHS pfB4 CHSCL 1.88 6.9 ... 28.92 27.15 38 27.28 -3.1CIM CmTr CMCT .50a 3.6 38 20.40 11.75 8 13.90 -27.2CIM CT pfL CMCTP ... ... ... 28.00 27.75 27.75 CLPS Inc n CLPS ... ... ... 17.35 4.70 76 12.31 +123.4CM Finan CMFN 1.00 11.4 8 9.90 7.40 26 8.75 +7.4CM Fin23 n CMFNL ... ... ... 27.77 25.01 1 25.29 +.8CM 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 .55 +71.9CME Grp CME 2.80a 1.6 38 177.36 132.33 1016 171.93 +17.7CNBFnPA CCNE .68f 2.4 15 32.86 25.25 12 28.70 +9.4CPI Crd rs PMTS ... ... ... 7.80 1.93 26 3.40 -7.4CPS Tech CPSH ... ... 25 2.20 1.04 10 1.50 -9.6CRA Intl CRAI .68 1.4 24 58.75 38.96 44 50.09 +11.4CRISPR n CRSP ... ... ... 73.90 16.16 664 46.44 +97.8CSG Sys CSGS .84 2.1 25 48.82 36.38 110 39.87 -9.0CSI Comp CCLP .75 15.3 ...dd 8.05 4.51 226 4.90 -10.5CSP Inc CSPI .60f 4.5 29 18.89 8.75 2 13.48 -14.7CSW Ind n CSWI ... ... 38 57.20 41.57 43 54.05 +17.6CSX CSX .88 1.2 11 76.24 48.26 2771 74.21 +34.9CTI BioP rs CTIC ... ... ...dd 5.36 1.70 249 2.15 -19.8CTI Inds CTIB ... ... ... 5.09 2.93 3.30 -18.9CUI Glbl CUI ... ... ...dd 4.35 2.14 22 2.25 -18.2CVB Fncl CVBF .56 2.5 19 25.49 21.64 540 22.29 -5.4CVD Eqp CVV ... ... 16 13.50 5.25 35 6.35 -45.4CabotMicro CCMP 1.60 1.6 31 123.76 73.70 170 101.66 +8.1Cadence CDNS ... ... 45 47.40 35.49 950 45.01 +7.6Cadiz h CDZI ... ... ...dd 14.75 8.85 185 10.80 -24.2CaesarStne CSTE .44e 2.3 39 30.45 12.50 197 18.85 -14.3CaesarsEnt CZR ... ... ...dd 14.50 8.55 6019 10.15 -19.8CafePress PRSS ... ... ...dd 2.20 1.12 2 1.29 -30.1Cal-Maine CALM 2.52e 5.3 22 52.30 38.51 284 47.55 +7.0Caladriu rs CLBS ... ... ...dd 11.65 2.63 17 5.87 +67.2CalaCvHi CHY 1.20 9.0 ...q 13.73 10.60 133 13.39 +13.0CalaCvOp CHI 1.14 9.4 ...q 12.94 10.01 212 12.14 +8.5CalaCv&Inc CCD 2.00 9.1 ...q 22.99 18.15 80 22.06 +9.9CalaGDyIn CHW .84 9.3 ...q 9.87 8.57 106 9.06 -.2CalaGTR CGO 1.20 8.6 ...q 16.34 13.18 8 14.00 -7.0CalaStrTR CSQ .99 7.3 ...q 13.62 11.00 257 13.53 +12.0CalAmp CAMP ... ... 29 25.45 19.31 723 22.28 +4.0CalavoGr h CVGW .95f 1.0 38 108.00 68.70 89 96.05 +13.8Calithera CALA ... ... ...dd 18.35 4.05 352 5.40 -35.3CalumetSp CLMT ... ... ...dd 9.95 6.10 106 6.45 -16.2CalvUSInc n CRUSC ... ... ... 100.02 99.98 100.02 Calyxt n CLXT ... ... ... 31.89 13.09 62 15.19 -31.0CambLrn ABCD 1.36 11.5 38 13.98 5.19 70 11.78 +107.4CambrBc n CATC 2.00f 2.2 ... 95.06 70.00 3 89.79 +12.5CamdnN s CAC 1.20 2.8 22 47.86 40.25 22 43.01 +2.1Camtek h CAMT .56 6.4 14 11.11 4.70 307 8.80 +53.8CdnSolar CSIQ ... ... 5 19.09 11.37 403 14.46 -14.2CancrGen h CGIX ... ... ...dd 3.50 .82 246 1.09 -41.1CantbryPk CPHC .28 1.9 23 17.72 11.75 15.13 -6.9CpStarFn n CSTR .04p ... 48 22.22 16.36 18 16.75 -19.4tCapBcp n CBNK ... ... ... 13.19 12.72 137 12.83 +.2CapCtyBk CCBG .36f 1.5 20 26.50 22.05 15 23.26 +1.4CapProd CPLP .32 11.5 15 3.60 2.69 302 2.78 -17.3CapSwst CSWC 1.36f 7.2 19 19.80 14.85 27 18.96 +14.6CapitalaF CPTA 1.00 11.4 12 10.00 6.88 42 8.77 +20.5Capitala22 CPTAL 1.50 6.0 ... 25.97 24.13 1 25.04 -.6CapF cv22 CPTAG 1.44 6.1 ... 25.15 24.25 23.74 -4.5CapFedFn CFFN .34a 2.7 20 15.11 12.19 224 12.67 -5.5Capricor CAPR ... ... ...dd 4.25 .97 43 1.09 -31.0CpstnTur rs CPST ... ... ...dd 1.90 .62 268 .93 +21.0CarGurus n CARG ... ... ...cc 57.25 25.85 890 55.91 +86.5CaraThera CARA ... ... ...dd 24.30 11.11 458 23.92 +95.4CarbBlk n CBLK ... ... ...dd 35.00 19.76 192 22.01 -8.1Carbonite CARB ... ... ...cc 43.63 20.35 940 35.15 +40.0CardiovSys CSII ... ... ... 40.00 20.58 231 39.25 +65.7Cardlytc n CDLX ... ... ...dd 28.29 11.10 189 24.77 +85.3Cardtronic CATM ... ... 23 39.10 15.80 399 32.18 +73.8CareTrust CTRE .82 4.7 34 19.76 12.73 295 17.27 +3.0sCareDx h CDNA ... ... ...dd 29.21 3.15 751 27.46 +274.1CareerEd CECO .30f 2.1 ...dd 19.07 9.75 156 14.52 +20.2CarlyleGp CG 1.38e 6.0 9 25.90 19.50 457 22.90 tCarlGp pfA TCGP 1.47 6.5 ... 25.85 22.55 48 22.55 -11.1CaroFin s CARO .28 .7 19 45.58 34.56 48 37.54 +1.0CarolTrBk CART ... ... 31 10.00 7.40 1 8.25 -13.6Carrizo CRZO ... ... 53 31.57 13.50 1627 25.31 +18.9CarrolsRst TAST ... ... 18 16.40 9.90 135 14.35 +18.1CarverBc lf CARV ... ... 44 11.94 2.01 1 4.43 +52.3CasaSys n CASA ... ... 78 34.21 11.26 651 14.84 -16.4CasellaW CWST ... ... ...dd 33.94 16.64 121 30.86 +34.1Caseys CASY 1.16 .9 31 130.50 90.42 220 129.74 +15.9CassInfo CASS 1.04 1.6 31 74.49 54.37 23 64.40 +10.6Catabasis n CATB ... ... ... 3.78 .61 567 .82 -44.8CatalstB rs CBIO ... ... ...dd 37.00 4.15 309 10.73 -21.3CatalystPh CPRX ... ... ...dd 4.51 2.18 840 3.76 -3.8Catasys n CATS ... ... ... 14.29 3.30 106 12.86 +242.9CathayGen CATY .96 2.3 16 45.59 37.83 833 41.43 -1.8CathGn wt CATYW ... ... ... 24.59 20.23 22.21 -.4CausIntV n CIVEC ... ... ... CavcoInd CVCO ... ... 38 261.80 139.00 36 251.85 +65.0CecoEnv CECE .30 3.9 ... 9.42 4.00 62 7.75 +51.1Celcuity n CELC ... ... ... 31.00 11.14 9 28.85 +52.2Celgene CELG ... ... 27 147.17 74.13 3327 89.25 -14.5Celgene rt CELGZ ... ... ... 2.65 .11 18 1.59 +63.9CelldexTh CLDX ... ... ...dd 3.26 .40 1156 .45 -84.0CellectBio n APOP ... ... ... 13.50 4.40 6 4.80 -31.4CellectB 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 2.03 441 3.07 -77.6Cellectis n CLLS ... ... ...dd 38.85 22.62 35 28.70 -1.5sCallularBio CBMG ... ... ...dd 24.25 9.15 202 22.00 +95.6Celsion rs CLSN ... ... ...dd 6.06 1.47 163 2.79 +4.1CelsiusH n CELH ... ... ... 6.20 3.05 40 4.23 -19.4Celyad n CYAD ... ... ... 64.75 25.55 3 26.79 -37.8Cemtrx wt CETXW ... ... ... .45 .20 .27 +3.8Cemtrex rs CETX .02p ... 5 3.57 1.30 20 1.45 -43.1Cemtrx pf CETXP .58t ... ... 7.05 3.50 3.80 -24.9CntRsDvA CDEV ... ... ... 22.14 15.78 1775 21.72 +9.7CntrStBk CSFL .40 1.4 ... 32.27 25.03 403 28.00 +8.8CEurMed CETV ... ... ...dd 5.20 3.40 36 3.70 -20.4CentrlFd rs CFBK ... ... 32 16.95 12.32 1 15.65 +3.5CentGard lf CENT ... ... 19 45.02 34.81 114 36.45 -6.3CenGrdA lf CENTA ... ... ... 41.97 32.57 210 33.45 -11.3CntlVyCm CVCY .32f 1.5 17 22.75 18.05 29 21.55 +6.8CentAl CENX ... ... 17 24.77 11.04 2878 11.38 -42.1CntyBcMA CNBKA .48 .7 ... 89.40 70.55 3 72.40 -7.5CentCas CNTY ... ... 46 9.85 7.12 80 7.40 -18.9CeragonN CRNT ... ... ... 4.15 1.64 297 3.04 +53.5Cerecor n CERC ... ... ...dd 5.74 .77 91 4.71 +47.2Cerecor wtA CERCW ... ... ... .60 .02 .26 -14.7Cerner CERN ... ... 33 73.86 52.05 952 64.21 -4.7CerusCp CERS ... ... ...dd 8.05 2.57 380 7.27 +115.1CescaTh h KOOL ... ... ... 6.44 .22 286 .34 -88.7Chaisma n CHMA ... ... ...dd 3.80 1.20 50 3.60 +111.8sChampO hrs CSBR ... ... ...dd 15.09 3.05 1060 16.72 +330.9Changyou CYOU ... ... 5 27.93 12.68 41 13.51 -45.6Chantic rs BURG ... ... ... 5.15 1.81 35 2.52 -4.4CharlsCol h CTHR ... ... ...dd 1.60 .80 4 .91 -32.6ChartInds GTLS ... ... 52 80.31 37.31 427 77.79 +66.0ChartCm n CHTR ... ... ...cc 396.64 250.10 780 325.07 -3.2ChkPoint CHKP ... ... 23 120.81 93.76 915 118.11 +14.0CheckC wt CHEKW ... ... ... .60 .15 .33 +80.6CheckC nrs CHEK ... ... ... 24.00 3.08 74 4.05 -61.2ChckPnt n CKPT ... ... ... 9.15 2.22 161 3.71 -4.4Cheesecake CAKE 1.32f 2.5 17 60.19 40.30 370 53.63 +11.3ChefsWhs CHEF ... ... 74 38.20 16.15 204 36.95 +80.2Chembio CEMI ... ... ...dd 11.55 5.85 14 10.25 +25.0ChemFinl CHFC 1.36f 2.5 17 59.83 49.41 416 54.06 +1.1ChemoCntx CCXI ... ... 40 15.08 5.42 1221 10.81 +81.7ChemungF CHMG 1.04 2.5 24 56.83 39.01 11 42.00 -12.7Cherokee h CHKE .20 26.8 ...dd 3.45 .38 475 .75 -60.8ChkSoup n CSSE .45p ... ...dd 11.41 6.19 27 10.74 +19.3ChkSoup pf CSSEP 2.44 9.2 ... 27.14 24.05 2 26.41 +6.0ChildPlace PLCE 2.00 1.5 29 161.65 99.90 672 130.45 -10.3Chimerix CMRX ... ... ...dd 5.94 3.57 1376 3.94 -14.9ChAdvCns CADC ... ... ...dd 10.20 1.60 6 4.09 -4.8ChinaAuto CAAS ... ... 6 5.47 3.51 8 3.53 -26.5ChinaBio CBPO ... ... 21 107.44 71.85 105 79.87 +1.4ChinCer rs CCCL ... ... ... 4.28 1.21 78 1.39 -41.8ChiCmCr h GLG ... ... ... 4.00 .46 166 .81 -41.3ChiCustR n CCRC ... ... ... 35.10 7.90 36 12.63 -25.9ChiFnOnl JRJC ... ... ...dd 4.14 1.65 197 2.09 -22.0ChinaHGS HGSH ... ... 2 4.48 1.18 4 1.24 +1.0ChnaIntNt n CIFS ... ... ... 66.10 7.99 59 9.05 -78.4ChinaJJ h CJJD ... ... ...dd 1.79 1.17 191 1.57 +26.6ChinLend h CLDC .32e 37.2 ... 7.75 .77 206 .86 -72.3ChinaNRes CHNR ... ... ... 4.23 1.65 3 1.80 -32.6ChiRecy rs CREG ... ... ... 9.39 .95 36 1.16 -58.6ChnaTcF rs CNTF ... ... ... 4.07 1.75 4 2.13 -17.9ChXDPlas CXDC ... ... 2 5.00 3.13 4 3.55 -22.8ChiCache lf CCIH ... ... ...dd 4.75 .80 32 1.11 -34.3ChinaNt rs CNET ... ... ...dd 11.90 1.00 51 1.69 +55.0ChipMOS IMOS 1.97e 12.9 20 21.90 12.69 7 15.30 -13.3ChromaDx n CDXC ... ... ... 7.24 3.19 305 4.16 -29.3ChrchllD CHDN 1.52f .5 33 314.60 198.90 81 278.80 +19.8ChuysHldg CHUY ... ... 27 34.10 19.85 166 25.70 -8.4 CideraTh n CDTX ... ... ...dd 8.80 3.65 89 4.45 -34.6Cimpress CMPR ... ... ...cc 171.76 95.45 177 138.83 +15.8CinnFin CINF 2.12 2.8 22 79.67 66.33 326 76.52 +2.1Cinedigm rs CIDM ... ... ... 1.81 .98 23 1.19 -20.8Cintas CTAS 1.62f .8 32 217.34 136.07 1125 197.59 +26.8Cirrus CRUS ... ... 14 58.80 34.78 727 38.21 -26.3Cisco CSCO 1.32 2.7 24 49.06 33.17 15894 48.33 +26.2CitiTrends CTRN .32 1.1 23 34.90 18.71 58 29.17 +10.2CitiusPh wt CTXRW ... ... ... 1.25 .21 .90 +50.0CitiusPh n CTXR ... ... ... 5.49 1.12 102 1.74 -54.2Citiz&Nthn CZNC 1.08 4.2 19 28.99 22.00 6 26.02 +8.4CtzCmtyBc CZWI .20f 1.4 17 14.25 13.00 1 14.00 +3.7CitizFst CZFC .28e 1.1 16 27.10 21.51 26.25 +9.4CitizHold CIZN .96 4.0 18 25.50 21.18 0 23.80 +3.0CitrixSy s CTXS ... ... 31 116.82 75.19 785 110.89 +26.0CtyHld CHCO 2.12f 2.8 21 83.27 64.32 44 75.90 +12.5CivistaBcsh CIVB .28 1.2 18 25.88 20.41 32 24.24 +10.2Civista pf CIVBP 1.63 2.1 ... 80.00 62.00 0 76.25 +3.1Clarus CLAR .03p ... ... 11.30 6.35 94 10.90 +38.9CleanEngy CLNE ... ... ...dd 4.05 1.31 843 2.59 +27.6ClearOne CLRO .28 12.1 ...dd 9.95 1.80 68 2.31 -74.2ClrAllCGr n CACG ... ... ... 31.85 25.84 11 31.39 +12.7ClrDvStr n YLDE ... ... ... 29.55 26.35 0 28.91 +4.5Cleareld CLFD ... ... 30 15.30 10.35 16 13.40 +9.4ClearsBio n CLSD ... ... ...dd 15.33 5.30 157 6.09 -13.0ClearSign CLIR ... ... ...dd 4.70 1.40 68 1.68 -53.5ClearS wt CLIRW ... ... ... 1.49 .48 .75 -25.0ClemPhr n CMTA ... ... ... 20.15 8.10 19 12.50 -34.1CleBio hrs CBLI ... ... ...dd 4.25 1.76 2 2.02 -49.6tClovisOnc CLVS ... ... ...dd 86.26 29.74 1807 29.69 -56.3CoDiagn n CODX ... ... ... 6.85 1.45 9 2.63 -.4CoBizFncl COBZ .40 1.8 35 23.55 18.01 308 22.57 +12.9CoStar CSGP ... ... 85 448.35 255.41 110 417.71 +40.7CoastFn n CCB ... ... ... 18.90 15.50 42 17.25 +5.2CoastwayB CWAY ... ... 76 28.25 19.75 5 28.20 +33.0CocaBtl COKE 1.00 .6 46 230.00 125.08 16 180.06 -16.4CocrystP n COCP ... ... ... 6.45 1.61 29 2.44 -47.0CodaOct n CODA ... ... ... 8.44 3.28 18 6.00 +25.7Codexis CDXS ... ... ...dd 19.60 5.70 664 17.35 +107.8CdrsVlly CVLY .62b 2.0 16 33.46 24.83 8 31.50 +14.4CoffeeH JVA ... ... 37 5.75 3.65 19 4.40 +3.4CogentC CCOI 2.08f 3.7 ...cc 57.65 35.75 150 56.10 +23.8Cognex s CGNX .18 .3 43 72.99 39.90 1497 56.49 -7.6CognizTch CTSH .80 1.0 24 85.10 69.69 2549 76.76 +8.1CohBar n CWBR ... ... ... 10.79 4.06 26 4.27 -14.1Coherent COHR ... ... 24 329.00 145.66 678 172.14 -39.0CoherusBio CHRS ... ... ...dd 20.66 8.05 696 16.30 +85.2Cohu COHU .24 1.0 23 27.83 18.60 475 23.82 +8.5CollPlant n CLGN ... ... ... 8.99 4.70 1 5.20 -41.9CllctUnv CLCT .70 4.7 11 30.82 13.00 25 14.95 -47.8Collegium n COLL ... ... ...dd 29.90 9.01 524 14.82 -19.7Colliers CIGI .10 .1 26 84.20 46.60 27 76.55 +26.8ColonyBk CBAN .20 1.1 12 19.50 13.00 10 18.15 +24.3tColBnkg COLB 1.04 2.7 20 48.06 38.62 224 38.36 -11.7ColumFn n CLBK ... ... ... 17.73 15.30 58 16.64 +7.9ColuSprtw COLM .88 .9 32 95.58 57.50 202 92.72 +29.0Colmbus CMCO .20 .5 ...cc 45.85 34.02 54 42.02 +5.1comScore n SCOR ... ... ... 25.69 17.72 194 18.04 -26.3Comcast s CMCSA .76 2.2 17 44.00 30.43 17046 35.22 -11.7CommScpe COMM ... ... 30 41.60 26.29 2173 29.78 -21.3CmcBMO CBSH .94f 1.4 19 72.55 52.07 311 66.20 +18.6CmcBc pfB CBSHP 1.50 5.8 ... 26.98 25.00 3 25.78 -2.2CmclVehcl CVGI ... ... 38 13.90 6.38 189 9.15 -14.4tCommSys JCS .16 5.7 ...dd 4.79 2.91 42 2.80 -21.3CmtyBkTr ESXB ... ... 23 10.05 7.90 8 8.80 +8.0CmtyFinCp TCFC .40 1.2 17 40.44 32.83 10 33.43 -12.7CommuFt n CFBI ... ... ... 13.91 10.53 4 11.75 +1.3CmtyHlt rt CYHHZ ... ... ... .04 .00 15030 .00 -42.9CmtyTrBc CTBI 1.44f 3.1 15 53.00 43.00 23 45.85 -2.7CmtyWest CWBC .20 1.7 18 12.97 10.25 1 12.00 +12.7CommVlt CVLT ... ... ... 72.65 48.35 285 69.80 +33.0Compugn CGEN ... ... ...dd 5.00 2.25 35 3.80 +52.0CmptrPr CPSI .40 1.5 49 34.65 25.15 65 26.20 -12.8CmpTask CTG .24 4.5 ... 9.62 4.90 18 5.28 +3.5CmstkH rs CHCI ... ... ... 6.58 1.20 15 2.57 +51.2Comtech CMTL .40 1.2 26 36.94 17.11 1337 32.70 +47.8ConatusPh CNAT ... ... 27 7.95 3.22 878 5.67 +22.7ConcertPh CNCE ... ... ...dd 30.71 12.33 281 15.14 -41.5Conformis n CFMS ... ... ...dd 4.17 .88 215 1.09 -54.2ConiferH n CNFR ... ... ...dd 7.20 5.00 10 5.61 -3.2Conmed CNMD .80 1.0 27 83.49 49.09 205 79.56 +56.1Conns CONN ... ... 33 42.65 22.10 182 34.90 -1.8ConnectOne CNOB .30 1.3 21 31.40 23.35 64 23.70 -8.0ConnWtrSv CTWS 1.25 1.8 43 69.80 48.86 53 68.96 +20.1ConsolCom CNSL 1.55 12.0 ... 20.72 10.31 346 12.87 +5.6ConsolWtr CWCO .34 2.5 40 15.35 11.20 21 13.70 +9.5ConstAlph n CNAC ... ... ... 10.15 9.55 10.09 +3.5ConstAl wt CNACW ... ... ... .30 .20 .25 +13.6ConstAlp un CNACU ... ... ... 11.50 8.22 10.31 +1.3ConstAl rt CNACR ... ... ... .95 .25 10 .45 +45.2ConstPh n CNST ... ... ... 12.21 6.40 68 6.80 -40.9ConstPrt n ROAD ... ... ... 14.06 10.31 59 12.15 +.4ConsuPtf CPSS ... ... 5 4.86 3.18 7 3.65 -12.0ContraFect CFRX ... ... ... 2.93 .85 184 2.04 +102.0ContraV rs CTRV ... ... ... 6.60 .58 4337 .61 -78.9Control4 CTRL ... ... 49 37.62 20.50 241 34.16 +14.8ConvrgOn n CVON .08 .8 ... 10.83 8.01 26 9.42 -5.6CoolHl rs AWSM ... ... ... 22.61 2.70 985 12.39 +72.4Copart s CPRT ... ... 30 67.08 33.71 2075 51.12 +18.4CorbusPhm CRBP ... ... ...dd 9.96 4.50 1731 7.20 +1.4Corcept CORT ... ... 13 25.96 11.55 697 13.73 -24.0CoreMrk s CORE .40 1.2 37 38.16 17.10 245 33.83 +7.1Corium CORI ... ... ...dd 13.93 7.17 462 9.59 -.2CorOnDem CSOD ... ... ...dd 59.18 33.57 385 57.12 +61.7CorrevPh g CORV ... ... ...dd 2.45 1.29 2.33 +50.3Corvel CRVL ... ... 33 61.20 46.45 35 59.65 +12.8CorvusPh n CRVS ... ... ...dd 17.30 7.42 60 8.87 -14.4Costco COST 2.28 1.0 34 245.16 154.11 1417 234.00 +25.7CountrP rs CPAH ... ... ...dd 7.30 1.92 12 2.00 -37.7CountyBcp ICBK .28 1.1 13 33.94 24.29 7 25.24 -15.2CoupaSft n COUP ... ... ...dd 84.53 30.15 459 79.48 +154.6Covenant CVTI ... ... 32 35.19 24.79 153 29.09 +1.3CowenInc s COWN ... ... 44 18.25 11.63 140 16.33 +19.6Cowen27 n COWNZ 1.84 7.2 ... 26.24 24.76 7 25.44 -1.0Cowen33 n COWNL 1.94 7.7 ... 25.49 24.87 20 25.20 +1.1CrackerB CBRL 5.00 3.4 15 179.12 141.63 247 145.52 -8.4tCraftBrew BREW ... ... 27 21.00 16.20 285 16.15 -15.9Cray Inc CRAY ... ... 58 28.60 17.90 156 21.35 -11.8CreditAcc CACC ... ... 20 467.26 268.52 116 441.00 +36.3CSVixST rs VIIX ... ... ...q 23.85 10.84 31 11.26 -4.4CSSilvCC SLVO .50e 7.7 ...q 8.29 6.40 10 6.49 -17.8CSGoldCvC GLDI .47e 5.8 ...q 9.32 7.90 11 8.04 -11.0CSVS3xInSlv DSLV ... ... ...q 39.55 20.93 81 36.92 +56.4CSVS3xInG DGLD ... ... ...q 60.61 37.83 101 59.19 +35.7CS VS3xGld UGLD ... ... ...q 12.69 7.57 1084 7.71 -30.8CSVIVxMT ZIV ... ... ...q 94.42 60.60 28 80.23 -9.5CrS Crd n USOI 2.46e 8.2 ... 33.00 23.62 0 29.90 +12.2CS VSSilv USLV ... ... ...q 13.16 5.65 2347 6.05 -47.9Cree Inc CREE ... ... ...dd 51.78 24.79 1953 37.46 +.9Cresud CRESY .45e 3.0 ... 23.69 12.47 60 14.77 -33.1Crinetic n CRNX ... ... ... 42.00 19.23 45 26.89 +9.7Criteo SA CRTO ... ... 19 47.57 21.00 378 23.99 -7.8Crocs CROX ... ... ...dd 22.07 8.64 782 21.07 +66.7CronosGp n CRON ... ... ... 15.30 5.12 11946 10.94 +43.6CrssCtryHl CCRN ... ... 15 14.65 7.41 234 8.68 -32.0CrownCfts CRWS .32 5.7 18 7.54 5.20 8 5.65 -12.4CryoPrt wt CYRXW ... ... ... 6.76 2.94 5.17 -5.2CryoPort rs CYRX ... ... ...dd 16.88 6.02 222 12.50 +45.5Ctrip.com s CTRP ... ... 17 56.46 35.95 3486 38.12 -13.6CueBioph n CUE ... ... ... 17.99 7.57 89 8.93 -23.2CumbldPh CPIX ... ... ...dd 7.96 5.50 1 5.81 -21.1Curis rs CRIS ... ... ... 8.70 1.36 346 1.73 -50.6Cutera CUTR ... ... 33 56.05 29.15 145 31.85 -29.8Cyanotch h CYAN ... ... ...dd 5.78 3.21 1 3.39 -13.2CybrOpt CYBE ... ... ...cc 22.30 11.35 33 20.15 +34.3sCyberArk CYBR ... ... 91 78.36 40.62 1414 78.76 +90.3Cyclacel pf CYCCP .60 12.0 ... 8.75 4.94 0 5.00 -32.4Cyclacel rs CYCC .15p ... ...dd 2.25 1.28 25 1.36 -21.8CymaBay CBAY ... ... ...dd 15.59 7.36 320 11.13 +21.0CypSemi CY .44 3.1 24 18.87 14.05 5958 14.39 -5.6Cyren Ltd CYRN ... ... ...dd 3.20 1.63 94 3.20 +28.0CyrusOne CONE 1.84 3.0 97 69.01 43.49 1765 62.02 +4.2CytRx rs CYTR ... ... ... 2.95 1.00 84 1.05 -37.9Cytokinetic CYTK ... ... ...dd 15.95 6.21 250 9.80 +20.2CytomX n CTMX ... ... ...dd 35.00 17.02 200 18.21 -13.7Cytori wt CYTXW ... ... ... .06 .01 .04 +218.2CytoriTh rs CYTX ... ... ... 8.70 .32 178 .42 -86.1Cytosorbnt CTSO ... ... ... 14.95 5.35 233 12.90 +98.5D -:DBV Tech DBVT ... ... ... 50.57 16.65 126 23.17 -5.8DFB Hlt n DFBH ... ... ... 9.80 9.60 9.72 +.2DFB Hlt un DFBHU ... ... ... 10.59 10.00 10.59 +5.9DHX Mda n DHXM .08 ... ... 5.50 2.49 2.60 -26.8DLH Hldgs DLHC ... ... 59 6.83 5.00 6 5.85 -5.0DMC Globl BOOM .08 .2 ...dd 51.05 16.30 96 41.55 +65.9DNB Fncl DNBF .28 .8 16 37.15 30.40 2 36.50 +8.3DSP Gp DSPG ... ... ...cc 13.95 11.30 32 11.85 -5.2DXP Ent DXPE ... ... 29 49.50 24.89 74 39.87 +34.8DailyJourn DJCO ... ... ...cc 250.95 213.85 2 240.00 +4.2Daktronics DAKT .28 3.6 34 10.86 7.38 102 7.84 -14.1DareBio rs DARE ... ... ... 3.59 .74 27 .99 -54.3tDarioHlth DRIO ... ... ... 3.64 .89 78 .90 -43.8DarioHl wt DRIOW ... ... ... .65 .12 .30 +33.2sDasanZ rs DZSI ... ... ...dd 14.11 6.04 40 14.23 +53.7tDaseke n DSKE ... ... ... 14.52 8.04 133 8.06 -43.6Daseke wt DSKEW ... ... ... 2.08 1.14 1.90 -6.9Data IO DAIO ... ... 15 16.49 4.88 22 5.26 -56.4Datawatch DWCH ... ... ...dd 14.20 7.70 22 11.25 +18.4sDaveBuster PLAY .60p .9 22 65.50 37.85 421 65.69 +19.1DavidsT g n DTEA ... ... ...dd 5.35 2.20 6024 2.85 -26.9DavSelFn n DFNL ... ... ... 25.62 22.20 5 24.86 +3.8DavSelEq n DUSA ... ... ... 25.97 21.56 1 25.52 +9.1DavSelW n DWLD ... ... ... 28.88 24.00 20 25.74 -1.9DawsonGeo DWSN .05p ... ...dd 8.40 4.07 113 6.15 +29.9Deciphera n DCPH ... ... ... 45.61 15.15 372 38.49 +69.8DelFriscos DFRG ... ... ...dd 18.85 7.75 628 8.05 -47.2DelTaco TACO ... ... 10 15.99 10.00 318 11.71 -3.4DelTaco wt TACOW ... ... ... 5.60 2.64 3.81 +29.1DelmarPh n DMPI ... ... ... 1.82 .33 30 .75 -31.0DeltaTch h DELT ... ... ... 4.70 .68 215 .94 -11.7DenaliTh n DNLI ... ... ... 25.79 12.32 297 21.23 +35.7Dennys DENN ... ... 26 17.75 12.08 324 14.34 +8.3Dentsply XRAY .35 .9 ...dd 68.98 37.18 2234 37.95 -42.4Dermira DERM ... ... ...dd 31.42 6.98 293 10.75 -61.3DescSys DSGX ... ... 97 35.87 24.85 83 34.10 +20.1DestMatrn DEST .80 17.6 ...dd 6.84 1.47 91 4.55 +53.2Dest XL DXLG ... ... ...dd 3.05 1.45 25 2.53 +14.8Deswell DSWL .28 8.1 ...dd 3.64 2.32 6 3.46 +27.4Determine DTRM ... ... ...dd 2.43 .60 6 .73 -59.6DexCom DXCM ... ... ...dd 148.56 42.62 652 143.96 +150.8DiamHill DHIL 7.00e ... 12 219.90 161.10 7 168.59 -18.4DiambkEn FANG .50 .4 23 138.25 95.69 1284 134.06 +6.2DianaCnt rs DCIX ... ... ...dd 28.48 1.01 464 1.24 -69.5DicernaPh DRNA ... ... ...dd 17.98 4.44 314 15.38 +70.3DifferBr rs DFBG ... ... ...dd 6.89 .70 15 4.22 +344.2DiffusP hn DFFN ... ... ...dd 2.97 .31 199 .41 -65.3DigiIntl DGII ... ... 48 14.70 9.21 27 13.35 +39.8Digimarc DMRC ... ... ...dd 39.95 22.85 53 30.35 -16.0Digirad DRAD .22 14.2 ...dd 3.50 1.25 55 1.55 -39.8DigitalAlly DGLY ... ... ...dd 4.95 1.70 450 2.85 +7.5DigitlTurb APPS ... ... ...dd 2.59 1.12 487 1.25 -30.2DimeCBc DCOM .56 3.2 17 22.65 17.10 122 17.35 -17.2Diodes DIOD ... ... 28 39.31 26.09 253 33.06 +15.3DiscIncA DISCA ... ... 16 32.65 15.99 2539 31.91 +42.6DiscIncB DISCB ... ... 18 48.85 19.25 34.93 +40.8DiscIncC DISCK ... ... 15 29.96 14.99 1626 29.42 +39.0DishNetw h DISH ... ... 13 54.77 28.80 1627 35.48 -25.7Diversicre DVCR .22 3.4 17 12.25 5.25 1 6.46 -35.5DivrsRst h SAUC ... ... 2 2.22 .85 56 1.42 -11.3DixieGrp DXYN ... ... ...dd 4.30 1.40 7 1.75 -54.5DocuSign n DOCU ... ... ... 68.35 37.00 1914 52.82 +32.9DgssInt A n DOGZ ... ... ... 6.40 2.24 17 2.28 -61.4DollarTree DLTR ... ... 12 116.65 79.17 3526 82.08 -23.5DolphEnt hn DLPN ... ... ... 5.77 2.04 7 2.41 -33.1DolphE wt h DLPNW ... ... ... .80 .36 .41 -25.5Domo B n DOMO ... ... ... 28.86 15.79 717 21.12 -22.6DonegalA DGICA .57 4.0 25 18.25 13.28 16 14.16 -18.2DonegalB DGICB .50 3.7 27 15.91 11.52 1 13.58 -10.8DorchMin DMLP 1.63e 7.9 17 21.15 14.30 94 20.65 +35.9Dorman DORM ... ... 25 83.42 56.36 207 77.86 +27.3DovaPh n DOVA ... ... ... 37.00 20.65 182 21.84 -24.2 Nasdaq Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 10 www.sunnewspapers.net The Sun/Friday, September 28, 2018

PAGE 59

DragVic n LYL ... ... ... 14.99 1.40 2 1.50 -65.6DrprOkw n DOTA ... ... ... 10.15 9.71 136 10.14 +3.7DrprOk wt DOTAW ... ... ... .90 .41 .90 +34.3DrprOk rt DOTAR ... ... ... .65 .30 .45 -10.0DrpOkwd un DOTAU ... ... ... 13.50 10.13 0 11.00 +4.4tDropCar rs DCAR ... ... ... 13.52 .50 68 .53 -87.1Dropbox n DBX ... ... ... 43.50 24.78 1529 27.05 -5.0DryShips s DRYS .14e ... 1 6.90 2.20 1126 5.86 +66.0DuluthH n DLTH ... ... 42 35.67 15.13 132 31.33 +75.5Dunkin DNKN 1.39 1.9 31 77.13 52.35 836 73.89 +14.6DurectCp DRRX ... ... ...dd 2.55 .75 389 1.11 +20.4Dynasil DYSL ... ... 8 2.06 1.13 1 1.30 +10.4Dynatronic DYNT ... ... ...dd 3.60 2.10 5 3.00 +4.0DynavaxT DVAX ... ... ...dd 24.45 11.35 585 12.10 -35.3E -:E-Trade ETFC ... ... 19 66.46 41.50 1891 52.78 +6.5eBay s EBAY ... ... 16 46.99 32.60 7369 33.34 -11.7eBay56 n EBAYL 1.50 5.7 ... 27.35 25.00 116 26.37 -2.1EDAP TMS EDAP ... ... ... 4.25 2.07 47 3.08 +7.3eHealth EHTH ... ... ...dd 32.96 13.61 219 28.26 +62.7EMC Inc s EMCI .88 3.6 17 32.19 24.12 12 24.27 -15.4ENDRA n NDRA ... ... ... 5.88 1.55 163 3.11 -36.0ENDRA wt NDRAW ... ... ... 2.00 .36 1.30 +4.0ENGlobal ENG ... ... 4 1.47 .73 9 1.02 +17.2ESSA Bcp ESSA .36 2.2 24 16.80 14.16 16 16.25 +3.7EtfLonCanc CNCR ... ... ... 32.32 23.13 6 24.77 +4.2EtfAlpSmC SMCP ... ... ...q 27.84 23.23 1 26.64 +2.1EtfValidea VALX ... ... ...q 30.43 27.62 1 29.39 +1.3IsectPsGr ef PMPT ... ... ... 28.26 25.08 8 27.41 +.7EVO Pay n EVOP ... ... ... 27.87 19.00 303 24.18 +27.1EXFO g EXFO ... ... ...dd 4.70 3.17 18 4.00 -8.0eXp Wrld n EXPI ... ... ...dd 19.72 10.89 49 18.39 +19.5EagleBncp EGBN ... ... 13 69.80 46.20 282 50.95 -12.0EagBcMT EBMT .36 1.9 16 21.95 16.85 2 18.50 -11.7EagleBkS rs EGLE ... ... ...dd 6.14 4.18 243 5.66 +26.3EaglFnB n EFBI .96f 6.0 ... 19.50 15.50 15.98 -1.2EaglePhm EGRX ... ... 36 85.66 48.84 100 68.93 +29.0EstWstBcp EWBC .92f 1.5 16 73.98 55.97 1162 60.28 -.9EastrAcq 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 39 31.00 24.00 2 28.40 +8.6EastsDist n EAST ... ... ... 9.25 3.53 51 8.23 +104.2EV 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 59.10 150 77.85 -1.8EchoGLog ECHO ... ... 76 36.75 17.70 395 31.75 +13.4EchoStar SATS ... ... 11 62.29 43.33 207 45.98 -23.2Eco-Stim h ESES ... ... ...dd 1.62 .26 142 .29 -77.2EcologyEn EEI .40 3.0 ...dd 14.45 10.25 4 13.13 +25.0EdgeTher h EDGE ... ... ...dd 17.77 .70 84 .74 -92.1Edgewater EDGW ... ... ...dd 7.30 4.25 3 5.15 -17.5EdisonNat EDNT ... ... ... 11.63 4.56 4 7.02 +19.6EditasM n EDIT ... ... ...dd 45.02 19.06 432 32.41 +5.5EducDev s EDUC .20 1.8 39 14.35 4.63 5 11.43 +20.6eGain EGAN ... ... ...dd 19.05 2.45 665 8.20 +56.2EidosThr n EIDX ... ... ...dd 24.75 9.45 64 9.96 -56.9EigerBio rs EIGR ... ... ...dd 18.00 7.46 27 11.95 -14.3EksoBio n EKSO ... ... ...dd 4.77 1.02 160 2.25 +5.6ElPolLoc h LOCO ... ... ...cc 14.40 9.05 127 12.35 +24.7ElbitIm rs EMITF ... ... ... 3.23 1.90 13 2.19 -22.9ElbitSys ESLT 1.76 1.4 21 153.13 111.01 34 126.85 -4.8EldorRsts ERI ... ... 63 50.00 23.95 675 48.60 +46.6ElectSci ESIO ... ... 8 27.72 13.00 382 17.38 -18.9ElectroSen ELSE ... ... 30 5.24 3.32 1 3.60 -11.1electCore n ECOR ... ... ... 20.25 12.85 39 14.00 -29.5ElecVeh n SOLO ... ... ... 4.15 2.27 14 2.45 +2.1ElectArts EA ... ... 26 151.26 99.63 3288 119.38 +13.6EFII lf EFII ... ... ... 43.89 25.28 170 33.67 +14.0ElmiraSB ESBK .92b 4.5 17 21.00 18.00 1 20.45 +5.0EloxxPh n ELOX ... ... ... 24.60 10.65 49 17.00 +49.1EltekLtd rs ELTK ... ... ... 8.95 2.65 17 3.70 -9.3EmclaireF EMCF 1.12 3.0 19 38.70 27.86 0 37.35 +23.1Emcore EMKR 1.50e ... 17 8.80 4.40 74 4.65 -27.9EmmisC rs EMMS ... ... 1 5.84 2.83 3 5.32 +51.1EmpirRst rs NYNY ... ... ...dd 30.98 8.25 19 8.80 -67.4EnantaPh ENTA ... ... 28 127.77 42.76 212 88.53 +50.9EncoreCap ECPG ... ... 10 52.00 35.15 200 37.00 -12.1EncorW WIRE .08 .2 16 58.70 41.00 40 49.95 +2.7Endo Intl ENDP ... ... 9 17.46 5.27 2905 16.70 +115.5Endocyte ECYT ... ... ...dd 20.85 1.36 1012 17.76 +315.0Endologix ELGX ... ... ...dd 6.72 1.64 369 1.89 -64.7EndurIntl EIGI ... ... ...dd 10.95 6.95 240 8.90 +6.0Energous WATT ... ... ...dd 33.50 6.91 451 10.19 -47.6EngyFocus EFOI ... ... ...dd 3.46 1.78 20 2.04 -16.7EnrgyRec ERII ... ... ...cc 11.30 6.17 182 9.02 +3.1EnrgXXi hn EGC ... ... ...dd 11.21 3.41 471 8.10 +41.1Enphase ENPH ... ... ...dd 7.60 1.24 6263 4.94 +105.0EnsignGp s ENSG .18 .5 27 40.09 20.81 224 37.50 +68.9EnstarGp ESGR ... ... 29 237.30 183.85 20 208.10 +3.7tEntasisT n ETTX ... ... ... 13.70 10.60 359 10.00 -6.2EntegraFn ENFC ... ... 20 30.70 23.75 5 26.25 -10.3Entegris ENTG .28 1.0 25 39.55 27.30 1390 28.70 -5.7EnteraBi n ENTX ... ... ... 7.60 4.11 5 5.40 -14.0EntBcpMA EBTC .58 1.7 17 44.14 30.36 9 33.54 -1.5EntFinSv EFSC .48f .9 17 58.15 40.45 80 52.85 +17.1Epizyme EPZM ... ... ...dd 21.40 8.61 364 10.20 -18.7ePlus s PLUS ... ... 24 107.25 67.65 71 92.45 +22.9Equinix EQIX 9.12 2.1 ...cc 495.35 370.79 518 430.15 -5.1EqtyBcsh n EQBK ... ... ... 44.30 32.93 58 39.14 +10.5Ericsson ERIC .13e 1.4 ...dd 9.11 5.56 1582 8.97 +34.3ErieInd ERIE 3.36 2.7 31 130.36 106.63 26 126.50 +3.8tErytechP n ERYP ... ... ... 30.56 9.00 1 9.08 -58.8Escalade ESCA .50 4.0 13 15.25 11.65 8 12.40 +.8Esperion ESPR ... ... ...dd 82.68 33.06 589 44.97 -31.7EsqFnHld n ESQ ... ... ... 29.45 15.00 9 25.08 +27.1EssaPh gs EPIX ... ... ... 9.80 2.00 5 3.00 -31.5Essendant ESND .56 4.4 ...dd 17.08 7.20 135 12.80 +38.1EstLab n ESTA ... ... ... 30.71 22.03 20 23.35 -5.7EstreAm n ESTR ... ... ... 13.38 5.61 1 6.00 -30.6EstreAm wt ESTRW ... ... ... 1.03 .60 .71 -5.3Etsy n ETSY ... ... 76 53.25 15.27 1347 52.01 +154.3EuroTech CLWT ... ... ... 8.45 2.00 6 3.60 +8.8Euronet EEFT ... ... 24 104.16 70.67 278 100.21 +18.9Euroseas rs ESEA ... ... ... 2.73 1.23 36 1.29 -24.3EveloBio n EVLO ... ... ...dd 16.75 11.10 29 12.23 -24.7Ever-Glory EVK ... ... 6 4.50 1.96 2 3.30 +40.4EverQuo n EVER ... ... ...dd 22.09 12.01 95 14.31 -20.6Everbrdg n EVBG ... ... ...dd 63.00 23.87 298 57.18 +92.4EvrspnTc n MRAM ... ... ...dd 17.48 6.40 38 7.67 +2.3EvineLive EVLV ... ... ... 1.74 .76 144 1.14 -18.6EvofemBio EVFM ... ... ...dd 12.56 .39 86 4.26 +118.5Evogene EVGN ... ... ...dd 4.75 2.59 0 3.13 +2.0EvokePhm EVOK ... ... ...dd 4.09 1.85 175 2.95 +30.5Evolus n EOLS ... ... ...dd 39.50 6.75 178 17.84 +55.1EvolvgSys EVOL .44 18.7 6 5.85 2.05 2 2.35 -50.0ExOne XONE ... ... ...dd 12.50 6.16 131 9.69 +15.4ExactSci h EXAS ... ... ...dd 81.22 37.36 1964 76.69 +46.0ExelaTch n XELA ... ... ...dd 7.34 4.15 153 7.00 +35.9Exelixis EXEL ... ... 22 32.50 15.81 2509 17.63 -42.0ExlSvcHld EXLS ... ... 54 67.06 52.52 91 65.71 +8.9Expedia h EXPE 1.28f 1.0 60 154.24 98.52 1104 131.50 +9.8ExpdIntl EXPD .90f 1.2 23 78.16 56.45 722 72.66 +12.3Exponent s EXPO .52 1.0 40 54.58 34.80 152 52.15 +46.7ExpScripts ESRX ... ... 12 96.45 55.80 2438 94.81 +27.0ExtendStay STAY .88f 4.3 42 22.44 16.27 1076 20.30 +6.8ExtrOilGs n XOG ... ... ...cc 17.42 10.04 1086 11.13 -22.2ExtrmNet EXTR ... ... ...dd 15.55 5.25 1024 5.53 -55.8sEyePtPh EYPT ... ... ...dd 3.45 .93 1861 3.76 +248.1EyegatePh EYEG ... ... ... 1.38 .29 502 .37 -65.9Eyegate wt EYEGW ... ... ... .21 .06 .18 +20.0Eyenovia n EYEN ... ... ...dd 10.74 3.90 10 4.05 -59.2Ezcorp EZPW ... ... 14 15.10 9.00 315 10.50 -13.9F -:sF5 Netwks FFIV ... ... 26 197.70 114.63 444 196.74 +49.9FAT Br n FAT .48 5.6 ...cc 13.99 5.54 4 8.55 -4.1FFBW n FFBW ... ... ... 12.50 10.30 2 11.44 +3.8FLIR Sys FLIR .64 1.0 37 63.88 38.67 610 61.01 +30.9FNCB Bc n FNCB .16 1.5 ... 12.00 7.97 6 10.40 +12.4FRP Hldgs FRPH ... ... 21 67.70 41.90 18 62.75 +41.8FS Bncp FSBW .56f 1.0 12 66.40 48.16 31 55.98 +2.6FSB Bcp n FSBC ... ... ... 18.50 15.30 17.75 +4.4FTD Cos FTD ... ... ...dd 13.67 2.58 275 2.72 -62.2FVCBkcp n FVCB ... ... ... 20.30 19.80 7 19.94 -.3Facebook FB ... ... 32 218.62 149.02 27191 168.84 -4.3FalcMinrl FLMN ... ... ...cc 11.70 9.47 153 11.11 +15.7FalcMin wt OSPRW ... ... ... .95 .54 .79 +12.9FDaves DAVE ... ... ...dd 9.65 3.45 3 6.45 -1.5Fanhua FANH .90e 3.1 49 38.24 10.60 1900 28.84 +33.4FarmerBrs FARM ... ... ... 35.05 23.60 59 26.25 -18.4FarmMer s FMAO .56 1.3 27 49.99 34.36 6 42.46 +4.1FarmersNB FMNB .32f 2.1 18 16.90 12.80 29 15.05 +2.0FaroTech FARO ... ... ...dd 70.20 36.25 43 64.10 +36.4Fastenal FAST 1.60f 2.8 25 61.14 42.51 1564 58.07 +6.2FateThera FATE ... ... ...dd 16.49 3.50 504 15.67 +156.5Fauquier FBSS .48 1.9 49 25.83 17.68 0 25.05 +14.4FedNatHld FNHC .32 1.3 22 26.76 12.84 36 25.12 +51.6FedlStAc n FSAC ... ... ...dd 11.00 9.65 2 10.09 +3.9FedlStA 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 73 8.13 -18.9Ferrogl n GSM .24 3.0 16 17.61 6.75 328 8.06 -50.2Fibrocll rs FCSC ... ... ... 18.50 1.75 106 2.35 -26.6FibroGen FGEN ... ... ...dd 68.55 40.74 372 61.30 +29.3FidD&D n FDBC .96 1.4 ... 75.00 33.09 7 68.50 +65.9FidNasdIdx ONEQ 2.29e .7 ...q 319.34 249.16 28 315.28 +16.3FidelSo LION .48 1.9 16 27.05 20.28 99 24.75 +13.5FidusInvst FDUS 1.56a 10.7 9q 16.94 12.63 56 14.62 -3.7FidsInv23 n FDUSL 1.47 5.7 ... 28.00 24.85 0 25.73 +2.9FiestaRst FRGI ... ... ...dd 30.88 15.66 170 26.15 +37.6FifthThird FITB .72 2.6 8 34.67 26.98 3885 27.94 -7.9FifthT pf FITBI 1.66 6.0 ... 30.54 27.00 19 27.56 -3.351job JOBS ... ... ...dd 114.63 56.22 183 77.30 +27.0FnclInst FISI .96 3.1 16 34.35 27.70 47 31.40 +1.0Finisar FNSR ... ... ...dd 25.41 14.25 2179 18.87 -7.3FinjanH FNJN ... ... 3 5.07 1.66 183 4.38 +102.8FireEye FEYE ... ... ...dd 19.36 13.40 3003 16.82 +18.5FstBcpME FNLC 1.16f 4.1 16 32.33 26.35 16 28.44 +4.4FtBcpNC FBNC .40 1.0 23 43.14 32.80 112 39.93 +13.1FstBcMiss FBMS .20 .5 25 43.53 27.99 27 39.45 +15.4FstBkNJ FRBA .12 .9 22 15.00 11.15 23 13.10 -5.4FstBusey rs BUSE .80 2.6 20 33.25 28.34 171 30.83 +3.0FBusnFn s FBIZ .56 2.4 17 26.95 20.76 12 23.10 +4.4FrstCap FCAP .92 2.3 19 43.02 33.75 0 39.30 +7.0FtChoBc n FCBP ... ... ... 33.50 23.47 40 27.47 -1.0FCtzBA FCNCA 1.40 .3 23 488.44 352.15 14 452.47 +12.3FCmtyBsh FCBC .84f 2.5 19 36.09 25.85 17 33.38 +16.2FCmtyCp FCCO .40 1.7 19 26.25 20.05 7 24.15 +6.9FtConnBcp FBNK .68 2.3 20 32.40 23.85 48 29.40 +12.41stCnstBn FCCY .24 1.2 16 27.00 16.15 8 20.55 +12.3FstDeF s FDEF .68 2.3 11 35.00 24.86 51 29.85 +14.9FFnclOH FFBC .80f 2.7 16 33.70 24.80 244 29.40 +11.6FstFnB wt FFBCW ... ... ... 18.00 14.00 18.00 +12.7FstFnBksh FFIN .84f 1.4 29 61.86 42.65 172 58.50 +29.9FstFnIN THFF 1.02 2.0 17 53.05 40.75 26 50.10 +10.5FstFnNwst FFNW .32 1.9 19 21.82 13.13 18 16.61 +7.1FstFound s FFWM ... ... 18 20.43 14.95 225 15.52 -16.3FstGtyBc n FGBI .64b 2.6 ... 29.50 22.86 5 25.00 FsHawaii n FHB .96 3.5 ... 32.36 26.92 1425 27.11 -7.1FIntntBcp INBK .24 .8 12 42.40 29.95 21 30.45 -20.2FIntBc26 n INBKL 1.50 5.9 ... 26.74 24.75 2 25.45 -4.0FstIntBc A FIBK 1.12 2.5 20 47.05 36.00 229 44.75 +11.7FstMerch FRME .88 2.0 20 50.44 37.60 114 45.03 +7.1FstMidIll FMBH .68a 1.7 17 42.46 30.01 33 40.20 +4.3FMidBc FMBI .44 1.7 21 27.70 22.03 355 26.41 +10.0FstNwBc n FNWB ... ... 43 18.35 15.05 21 15.35 -5.8FstSavFin FSFG .60 .9 16 80.01 53.33 2 68.24 +19.7FstSolar FSLR ... ... 30 81.72 45.26 917 48.52 -28.11stSource SRCE 1.00f 1.9 18 59.33 47.16 39 52.16 +5.5FTNDXTc QTEC .58e .7 ...q 83.42 65.76 145 78.94 +9.7FtTr AbsRet FAAR .84e ... ... 34.79 27.00 4 28.88 -1.6FT RisDv n SDVY .11e .5 ... 22.04 19.62 0 21.36 +1.7FT AsiaPc FPA 1.01e 3.2 ...q 38.10 30.24 31.57 -11.6FT Europe FEP .65e 1.7 ...q 42.49 36.89 142 38.69 -.9FT LatAm FLN 2.01e 10.7 ...q 23.23 17.33 10 18.79 -8.0FT Brazil FBZ 1.62e 13.9 ...q 17.67 10.42 13 11.68 -24.7FT China FCA .68e 2.5 ...q 34.79 25.86 3 27.42 -7.7FT Japan FJP .77e 1.3 ...q 63.38 53.16 34 57.80 -3.5FT SKorea FKO .59e 2.3 ...q 32.08 24.33 0 25.90 -12.3FT DevMkt FDT .96e 1.6 ...q 67.22 56.79 109 59.72 -4.3 FT EmMkt FEM .64e 2.5 ...q 31.32 23.75 142 25.34 -9.2FT Germny FGM 1.04e 2.2 ...q 55.51 45.17 5 46.76 -8.7FT Canada FCAN .29e 1.1 ...q 27.35 24.15 3 25.37 -4.3FT UK FKU 1.57e 4.0 ...q 43.39 37.14 0 38.80 -2.7FT Switzld FSZ .78e 1.5 ...q 56.74 49.30 7 51.14 -3.0FT HKong FHK 2.82e 7.8 ...q 46.25 34.74 1 35.98 -15.2FT IndNif50 FTW 1.47e 3.8 ...q 39.68 34.92 39.03 +8.8FT EmMSC FEMS 1.65e 4.5 ...q 47.47 34.83 66 36.29 -16.3FTDvMkSC FDTS .97e 2.3 ...q 48.51 39.70 42.04 -5.3FT EurzAlp FEUZ .50e 1.2 ...q 48.43 40.35 25 42.28 -3.7FstT BICK BICK .34e 1.3 ...q 33.60 25.48 5 26.70 -11.6FtTrInOp n FCEF .36 1.6 ... 23.93 20.04 1 22.05 +.1FtTrMun n MCEF ... ... ... 19.18 17.47 1 17.52 -6.5FtTrOpp n FIXD 1.52 3.1 ... 52.92 48.72 91 48.94 -3.6FTNsdGrid GRID .19e .4 ...q 53.73 47.88 0 48.20 -5.5FTMltAInc MDIV 1.20e 6.5 ...q 19.45 17.60 58 18.48 -2.8FTNsqTDv TDIV .86e 2.2 ...q 38.73 31.85 38 38.31 +8.8FTLwDOpp LMBS 1.41 2.8 ...q 52.08 50.91 305 50.96 -1.3FT BuyInc FTHI .96 4.1 ...q 24.00 21.53 28 23.38 +.3FT StratInc FDIV 2.34 4.8 ... 52.20 46.89 7 49.01 -4.1FT HdgBuy FTLB .66 2.9 ...q 23.65 21.34 8 22.99 -.3FTEnhSht FTSM 1.11 1.9 ...q 60.10 59.92 366 60.00 FT RisDiv RDVY .40e 1.3 ...q 32.00 27.40 114 31.50 +5.4FT SSICv FCVT .48a 1.6 ...q 32.38 27.52 32 30.86 +7.7FT DWF5 FV .18e .6 ...q 31.80 25.59 351 31.01 +12.5FT SPIntDv FID .86e 5.0 ...q 19.83 16.66 0 17.07 -8.4FT AmIndR AIRR .08e .3 ...q 28.70 22.55 20 27.78 +1.3FT AI Rob n ROBT .07p ... ... 32.86 28.50 24 32.21 +12.0FT US Eq RNDV .35e 1.6 ... 23.04 20.30 1 22.44 +3.5FT SmCap RNSC .22e 1.0 ... 23.70 20.00 1 22.95 +6.6FT MdCap RNMC .19e ... ... 23.12 20.13 1 22.43 +3.3FT LgCap RNLC .18e ... ... 23.27 20.23 4 22.86 +5.0FT EM Sl n RNEM 1.25e ... ... 59.26 51.56 53.93 -1.0FT DevInt RNDM .45e ... ... 55.12 47.48 6 50.72 -2.8FTNsTrn ef FTXR .33e 1.3 ... 27.65 23.76 0 25.55 -1.5FT QualInc QINC .60e 2.3 ...q 26.90 23.81 25.67 +.7FTNsSem ef FTXL .14e .5 ... 36.21 26.95 12 30.37 +.3FsTrNsRt ef FTXD .82e 3.3 ... 25.05 19.37 2 24.49 +14.2FTNasPh ef FTXH .51e 2.2 ... 23.94 19.28 7 23.44 +9.5FTNsOil ef FTXN .37e 1.5 ... 25.88 18.49 6 25.07 +18.7FTNaFood ef FTXG .32e 1.7 ... 21.28 19.11 0 19.38 -6.7FTNsBk ef FTXO .40e 1.4 ... 32.44 26.61 3779 28.06 -4.4FTDorW n FVC .17e .6 ... 29.78 23.84 59 28.87 +12.4FT DWInt IFV .32e 1.6 ...q 24.24 19.40 146 20.44 -8.1FTEMCur FEMB 2.68e 7.3 ...q 45.95 35.44 16 36.86 -12.6FT MunHI n FMHI 1.68 3.4 ... 53.47 49.45 1 50.09 -.8FT RivAsia RFAP 1.14e 2.0 ... 64.93 53.81 2 57.34 -5.3FT RivDev RFDI 1.09e 1.8 ... 68.99 59.21 23 62.20 -2.9FT RvfrDyE RFEM 1.12e 1.8 ... 79.04 60.03 5 62.82 -10.8FT RivEur RFEU .95e 1.5 ... 70.58 60.79 3 64.01 -2.0FT CA Mun FCAL 1.50 3.0 ... 53.00 48.91 0 49.84 -3.4FTCapStrn FTCS .59e 1.1 ...q 55.99 46.85 98 55.21 +8.2FTN100ExT QQXT .14e .3 ...q 53.48 45.69 2 53.24 +9.5FsTrGrEn QCLN .08e .4 ...q 21.73 18.21 10 19.90 -2.0FTrTUSAlp TUSA .24e .7 ...q 36.63 30.62 1 35.98 +8.7FstTrDrcy ef DWPP .27e .9 ... 30.85 26.77 3 30.40 +5.7FTCloudC SKYY .13e .2 ...q 57.05 41.02 183 56.78 +23.8FTNdqAuto CARZ .88e 2.4 ...q 45.00 34.87 3 36.54 -13.4FT GblAg rs FTAG .38e 1.4 ...q 29.98 25.17 0 26.36 -6.4FT GblNRs FTRI .45e 3.5 ...q 13.25 11.66 1 12.84 +3.7FT Cybersc CIBR .03e .1 ...q 28.92 21.41 132 28.38 +22.7FTIntlIPO FPXI .28e .8 ...q 39.87 33.25 1 35.29 -.3FTSenLoan FTSL 1.83 3.8 ...q 48.38 47.69 128 48.05 FTTactHY HYLS 2.64 5.5 ...q 49.20 47.05 84 47.76 -1.7FT GlbCmd FTGC .26e ... ...q 21.88 19.14 26 19.73 -4.7FT MgdMu FMB 1.35 2.6 ...q 53.82 52.06 55 52.29 -2.3FTNDXEq QQEW .27e .4 ...q 64.33 54.56 7 63.60 +9.7FT NsdABA QABA .75e 1.4 ...q 58.63 49.45 55 53.35 +1.8FTSmartph FONE .86e 1.7 ...q 55.89 47.90 3 49.29 -5.6FstUSBcsh FUSB .08 .7 33 14.38 10.52 2 10.85 -15.2FstUtdCp FUNC .36 2.0 17 24.32 15.20 12 18.40 +5.7tFirst LI s FLIC .60 2.8 9 33.50 21.35 32 21.55 -24.4sFsthdTech SVVC ... ... ...q 16.90 7.58 34 16.57 +84.9FstSvc n FSV .54 .6 45 90.21 62.90 22 83.59 +19.6Fiserv s FISV ... ... 39 82.39 60.19 1992 81.63 +24.5FiveBelow FIVE ... ... ...cc 136.13 50.36 975 128.66 +94.0FivePrime FPRX ... ... ...dd 48.87 12.52 125 13.94 -36.4FiveStar FVE ... ... ...dd 1.80 .75 52 .84 -44.0Five9 FIVN ... ... ...dd 49.50 21.20 524 43.58 +75.2Flex Ltd FLEX ... ... 13 19.71 12.78 2799 12.92 -28.2FlexPhm n FLKS ... ... ...dd 8.98 .39 1157 .49 -86.0FlxGlbImp ESGG ... ... ... 101.95 89.20 1 99.81 +5.1FlxUS Imp ESG ... ... ... 69.69 58.51 69.07 +8.6FlxRAstAlo ASET ... ... ... 29.37 26.74 11 28.18 -2.0FlxUSQLgC QLC ... ... ...q 36.38 30.36 5 35.78 +7.3FlxUSLgCp LKOR .41e ... ...q 55.13 49.28 49.55 -9.5FlxUSCpBd SKOR 1.24 2.5 ... 51.61 48.59 48.88 -3.9FlxDisDur MBSD .62e 2.7 ...q 24.01 22.84 2 22.91 -2.8FlexSh n FPAY ... ... ... 5.55 .80 1142 .88 -76.8FlexionTh FLXN ... ... ... 32.25 17.26 920 19.06 -23.9tFlexstl FLXS .88 3.0 ... 53.00 29.78 18 29.64 -36.6Fluent Inc FLNT ... ... ... 6.95 1.95 319 2.10 -52.3Fluidigm FLDM ... ... ...dd 8.62 4.43 232 7.53 +27.8tFlushFn FFIC .80 3.3 17 31.45 24.52 34 24.20 -12.0Foamix FOMX ... ... ... 7.60 4.40 642 5.73 -4.7FocFin A n FOCS ... ... ... 49.52 35.01 119 45.71 +21.7Fonar FONR ... ... 10 33.90 21.10 35 24.90 +2.3ForeScTc n FSCT ... ... ...dd 40.96 21.56 367 38.64 +21.2ForshtAut n FRSX ... ... ... 8.20 2.44 9 3.00 -25.6FormFac FORM ... ... 34 18.65 11.10 339 13.00 -16.9FormulaSy FORTY .68e 1.6 ... 45.65 32.55 42.93 +5.9ForrestR FORR .80 1.7 59 50.00 36.95 14 45.90 +3.8Forterra n FRTA ... ... 25 12.30 4.16 467 7.39 -33.4sFortinet FTNT ... ... ...cc 91.27 35.44 2314 91.76 +110.0tFortressBio FBIO ... ... ...dd 5.54 1.41 328 1.46 -63.4FortB pfA FBIOP 2.34 12.8 ... 24.80 14.00 1 18.35 -19.3FortySev n FTSV ... ... ... 16.86 12.50 63 14.27 -5.2ForMrII un FMCIU ... ... ... 10.14 9.95 1 10.13 +1.8ForwrdA FWRD .60 .9 31 70.14 49.88 141 69.25 +20.6Forward h FORD ... ... 25 4.45 1.13 73 1.51 +22.8ForwdPh FWP 23.12e ... ... 7.93 1.63 26 2.15 -41.6Fossil Grp FOSL ... ... ...dd 32.17 5.50 875 24.14 +210.7Foster FSTR .16 .8 ...dd 30.30 20.25 21 20.80 -23.4FoxFactory FOXF ... ... 51 73.10 33.20 186 70.00 +80.2Francesca FRAN ... ... ...cc 8.48 3.53 708 3.90 -46.6FrankElec FELE .48 1.0 28 51.45 38.45 53 47.20 +2.8FredsInc FRED .24 11.8 ...dd 7.01 1.30 534 2.04 -49.6FrghtCar lf RAIL .36 2.3 ...dd 20.46 12.53 46 15.89 -7.0FreqElec FEIM ... ... ...dd 10.59 7.30 9 10.54 +12.6Freshpet FRPT ... ... ...dd 38.30 14.30 160 36.45 +92.3frntdoor wi FTDRV ... ... ... Fronteo FTEO ... ... ... 23.31 10.68 19.02 +52.0Frontr rs FTR 2.40 37.0 ... 13.00 4.52 1350 6.48 -4.1FuelTech FTEK ... ... ...dd 1.83 .90 19 1.28 +14.3FuelCell rs FCEL ... ... ...dd 2.49 1.00 850 1.09 -35.9FulgentG n FLGT ... ... ... 5.56 2.73 6 3.90 -11.0FulingGbl n FORK ... ... ... 6.00 2.35 27 3.85 -2.5FullHseR FLL ... ... ...dd 4.10 2.69 5 2.91 -25.2FultonFncl FULT .48 2.9 18 19.55 15.05 722 16.80 -6.1Funko n FNKO ... ... ...cc 31.12 5.81 814 22.90 +244.4FusionCon FSNN ... ... ...dd 4.42 2.30 3.30 -12.0FutFintch lf FTFT ... ... ... 8.00 1.08 26 1.24 -70.2FuweiF rs FFHL ... ... ...dd 4.93 1.90 4 1.96 -33.3G -:GWilliFood WILC ... ... 22 7.36 5.11 2 7.00 -2.6G1Thera n GTHX ... ... ... 69.57 18.04 233 54.66 +175.5GCI Lb A n GLIBA ... ... ...dd 55.47 41.33 327 50.32 -8.1GCI Lb pfA GLIBP .88e ... ... 27.99 18.40 48 25.37 +11.5GDS Hld n GDS .46p ... ... 46.18 10.80 412 34.78 +54.4GSE Sy GVP ... ... 16 3.85 2.35 13 3.65 +12.3GSI Tech GSIT ... ... ...dd 8.94 6.02 17 6.78 -14.8GSV Cap GSVC ... ... 5 9.39 4.82 47 6.87 +26.1GTY TchHl GTYH ... ... ...cc 10.25 9.75 24 10.13 +2.0GTY Tc un GTYHU ... ... ... 11.00 10.14 0 10.85 +5.2GTY Tch wt GTYHW ... ... ... 1.49 .98 1.29 -4.4G-III s GIII ... ... 23 51.20 23.19 563 47.74 +29.4GTx Inc rs GTXI ... ... ...dd 25.60 1.44 1994 1.57 -87.6sGW Pharm GWPH ... ... ...dd 174.50 96.42 2305 174.50 +32.2GWG Hldgs GWGH 4.30e ... ...dd 13.10 5.85 8 7.60 -8.7GabMedM 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 11.33 97 15.80 +27.4Galapag n GLPG ... ... ... 122.28 84.13 58 110.77 +18.1GalectinTh GALT ... ... ... 9.49 1.28 704 5.77 +72.8GalmedPh GLMD ... ... 16 27.06 3.61 113 13.68 +49.5Gam&Lsr n GLPI 2.52 7.3 19 37.32 32.51 1006 34.61 -6.5GamngPtrs GPIC .12e ... ... 11.89 8.02 1 8.98 -20.1Garmin GRMN 2.12 3.0 22 70.75 52.43 836 69.59 +16.8GarrisnCap GARS 1.12 13.4 8 8.95 7.77 29 8.33 +2.7Gemphire n GEMP ... ... ... 11.43 .83 290 2.15 -72.9tGencor s GENC ... ... 31 18.45 12.12 7 12.15 -26.6sGenFin GFN ... ... ...dd 15.70 4.90 184 15.75 +131.6GenFin pfC GFNCP 8.90 8.6 ... 104.67 96.01 2 103.51 +3.1GenFin 21 GFNSL 2.03 7.9 ... 26.24 24.08 0 25.76 +2.0GeneticT rs GENE ... ... ... 2.05 .75 33 1.12 -3.4GeniusBr n GNUS ... ... ... 4.37 2.01 11 2.05 -24.6GenMark GNMK ... ... ...dd 9.87 3.63 187 7.60 +82.3GenoceaB GNCA ... ... ...dd 5.45 .49 870 .80 -31.0Genomic GHDX ... ... ...cc 72.83 26.54 186 69.40 +102.9Genprex n GNPX ... ... ... 19.45 2.16 49 2.26 -51.9Gentex GNTX .44 2.1 14 25.41 18.51 1891 21.29 +1.6Gentherm THRM ... ... 52 50.30 30.18 253 45.85 +44.4GeospcT hs GEOS ... ... ...dd 18.71 9.18 74 13.37 +3.1GerABcp s GABC .60 1.7 19 39.02 32.50 26 34.91 -1.2tGeronCp GERN ... ... ...dd 6.99 1.74 84287 2.31 +28.3Gevo rs GEVO ... ... ... 24.74 2.75 283 3.95 -66.5Gibraltar ROCK ... ... 22 49.10 29.45 132 45.75 +38.6GigaMda rs GIGM ... ... ...dd 4.37 2.36 16 2.90 -4.6GilatSatell GILT ... ... ...dd 9.34 5.84 8 8.75 +13.1GileadSci GILD 2.28 3.0 9 89.54 64.27 5449 76.58 +6.9GlacierBc GBCI 1.04 2.4 22 46.28 35.17 284 42.80 +8.7GladstnCap GLAD .84 8.7 10 9.92 7.80 64 9.63 +4.6Gladst24 pf GLADN 1.50 5.9 ... 26.14 24.60 8 25.50 -1.4GladstnCm GOOD 1.50 7.9 ...dd 23.29 16.78 54 18.92 -10.2GladCm pfA GOODP 1.94 7.2 ... 27.25 25.25 3 27.05 +2.4Gladstn pfB GOODO 1.88 6.9 ... 27.82 25.34 8 27.28 +4.6GladCm pfD GOODM 1.75 7.0 ... 26.25 24.56 5 24.87 -4.0GladstInv GAIN .80a 7.0 16 12.26 9.00 242 11.52 +3.2GldsInv pf D GAINM 1.56 6.2 ... 25.78 25.07 0 25.28 -1.3sGladstIn pfE GAINL ... ... ... 25.55 25.14 11 25.53 +1.5GladstLnd LAND .53 4.3 ...cc 14.29 11.36 62 12.32 -8.3GladLnd pfA LANDP 1.59 6.2 ... 27.95 25.31 1 25.75 -.4GlenBurnie GLBZ .40 3.2 27 13.55 10.55 2 12.33 +11.6GblBldT n GBT ... ... ...dd 68.05 27.55 781 38.15 -3.0GblEagEnt ENT ... ... ...dd 3.59 .87 342 2.79 +21.8GlbIndem GBLI 1.00 2.7 26 49.91 32.22 29 36.87 -12.3GlbIndm 45 GBLIZ 1.94 7.5 ... 26.21 25.02 1 25.72 -.5GlbIndem 47 GBLIL 1.97 7.6 ... 26.24 25.26 7 25.97 +.4GlSlfStor n SELF .26 6.2 ... 4.94 3.92 27 4.18 -9.3sGlWatRs n GWRS .28 2.6 ... 10.71 8.40 61 10.71 +14.7GbXSpdvRE SRET 1.24 8.2 ...q 15.99 13.72 170 15.10 -2.8GblXSocM SOCL ... ... ...q 39.03 30.62 59 32.36 -1.8GbXNsChiT QQQC .07e .3 ...q 34.11 24.30 4 26.52 -14.1GbX Auto n DRIV ... ... ... 15.78 14.15 3 14.78 -3.3GblX SupDv EFAS ... ... ... 19.06 16.68 1 17.40 -3.9GblXYldco YLCO .51 4.3 ...q 12.79 11.36 4 11.96 -5.0GblX Rob n BOTZ ... ... ... 27.42 21.20 1481 22.77 -3.9GlbXCon ef KRMA ... ... ... 21.53 18.05 4 21.31 +9.7GblXMilTh MILN ... ... ... 23.82 17.84 23 23.69 +23.0GbX Longv LNGR ... ... ... 22.70 18.69 0 22.58 +16.1GlX Intrn n SNSR ... ... ... 21.41 18.61 13 20.35 +2.5GbX HlthW BFIT ... ... ... 19.90 15.90 0 19.63 +17.8GblXSupdiv ALTY 1.25 8.3 ...q 16.00 14.06 5 15.09 -1.4GlX Fintc n FINX ... ... ... 29.32 20.44 277 28.72 +30.8GlXCatholc CATH ... ... ... 36.50 30.74 3 36.26 +10.1GlobusM rs GLBS ... ... ... 2.26 .28 433 .48 -58.5GluMobile GLUU ... ... ...dd 7.80 3.02 558 7.39 +103.0GlycoMim GLYC ... ... ...dd 26.05 10.25 278 14.51 -13.6Gogo GOGO ... ... ...dd 12.54 3.52 1799 5.13 -54.5GolLNGLtd GLNG .50f 1.8 ... 35.54 19.32 914 27.24 -8.6GolLNGPt GMLP 2.31 16.7 ... 23.46 12.71 104 13.85 -39.3GolrLNG pf GMLPP 2.19 8.6 ... 26.70 24.22 12 25.40 -2.4GoldBull n DNJR ... ... ... 9.46 4.40 0 7.95 +67.7GoldenEnt GDEN ... ... 23 34.75 22.25 280 23.70 -27.4GoldenOc rs GOGL .40 4.2 26 9.94 7.00 60 9.56 +17.3GolubCap GBDC 1.28a 6.8 13 19.47 17.35 220 18.72 +2.9GoodTimes GTIM ... ... ...dd 5.25 2.25 29 4.70 +77.4Goodyear GT .56 2.4 8 36.07 20.75 1702 23.23 -28.1GoosehIn n GSHD ... ... ...dd 38.18 10.78 116 33.08 +110.0GoPro GPRO ... ... ...dd 11.89 4.42 9868 7.26 -4.1GordPoin n GRAQ ... ... ... 9.90 9.70 0 9.90 +2.1GordPnt wt GPAQW ... ... ... GordPoi un GPAQU ... ... ... 10.50 9.97 1 10.50 +5.0 Gores III un GRSHU ... ... ... 10.65 10.12 26 10.20 +.5GorsHl A n GSHT ... ... ... 10.60 9.85 909 10.52 +5.8GoresHl wt GSHTW ... ... ... 1.75 1.24 1.60 +1.9GoresHl un GSHTU ... ... ... 11.40 10.25 10.90 +5.2GovPrpIT GOV 1.72 15.3 18 19.60 10.97 1646 11.25 -39.3GovPrpIT46 GOVNI 1.47 5.9 ... 26.37 24.28 24 25.06 -3.0GrCanyEd LOPE ... ... 24 123.30 83.52 309 110.85 +23.8Gravity s GRVY ... ... 15 54.49 13.41 15 17.72 -62.5GrElCp hn GECC 1.00 10.1 ... 10.67 8.76 12 9.89 +.5GrElm22 n GECCL 1.63 6.4 ... 26.97 24.75 1 25.61 +.6GrElm25 n GECCM 1.69 6.7 ... 25.58 24.10 1 25.14 +2.7GrElm hn GEC ... ... ... 4.40 2.88 1 3.30 -18.5GrLkDrge GLDD ... ... ...dd 6.05 4.15 72 6.00 +11.1GrtSoBc GSBC 1.28f 2.3 15 61.65 48.10 21 55.20 +6.9GreenBncp GNBC .40 1.8 18 25.15 19.55 142 22.25 +9.6GreenBrick GRBK ... ... 14 12.50 8.93 68 10.05 -11.1GreenPlns GPRE .48 2.7 88 21.90 15.25 306 17.50 +3.9GrnP LP n GPP 1.90 12.8 8 20.39 14.40 18 14.90 -20.3Greensky n GSKY ... ... ...cc 27.02 14.49 605 18.56 -20.5GrCB NY s GCBC .40f 1.3 24 38.00 28.47 6 32.00 -1.8GreenlAc rt GLACR ... ... ... .69 .31 .39 +8.3GreenlAc un GLACU ... ... ... 11.17 10.08 1 10.33 +2.1GreenlAc n GLAC ... ... ... 9.70 9.63 41 9.67 +.1Greenlight GLRE ... ... ...dd 23.00 11.25 219 12.40 -38.3Greenpro n GRNQ ... ... ... 22.70 2.53 22 3.43 -84.4GrdsmHld n GSUM ... ... ... 13.99 3.68 38 6.05 -33.9Griffin GRIF .40f 1.0 ... 46.50 33.95 2 39.41 +7.4GrifolsSA s GRFS .46e 2.2 ... 25.18 19.85 1098 21.29 -7.1GrinrdSh n GRIN ... ... ... 20.50 6.93 36 7.55 -55.6Groupon GRPN ... ... ... 5.99 3.65 3958 3.71 -27.3GpAeroCN OMAB 1.71e 3.0 23 56.88 37.45 63 56.19 +35.5GrpoFin GGAL .36e 1.3 ... 73.45 18.30 1796 26.99 -59.0GuarntyBc GBNK .65 2.2 18 35.20 26.26 46 29.55 +6.9GuarBcs n GNTY .60f 2.0 19 37.36 28.00 14 30.53 -.4GuarFBc GFED .48 2.0 34 27.39 20.41 0 23.77 +6.4GulfIsland GIFI .04 .4 ...dd 13.95 6.90 54 9.70 -27.7tGulfRes GURE ... ... 2 1.93 1.05 101 1.03 -29.9GulfportE GPOR ... ... 5 15.08 8.11 3944 10.59 -17.0Gyrodyne n GYRO 2.50e ... ... 22.84 18.91 2 20.35 +1.3H -:H&E Eqp HEES 1.10 2.9 12 44.24 26.55 156 37.65 -7.4HD Supply HDS ... ... 12 46.29 34.02 1576 42.46 +6.1HF Foods n HFFG ... ... ... 15.70 9.75 5 15.16 +53.8HL Acqui n HCCH ... ... ... 10.47 9.50 0 9.56 +.1HL Acq un HCCHU ... ... ... 10.43 10.05 1 10.26 +1.9HL Acq rt HCCHR ... ... ... .45 .35 33 .40 +5.3HMN Fn HMNF ... ... 19 21.90 17.80 20.65 +8.1HMS Hldgs HMSY ... ... 81 33.85 11.01 440 32.52 +91.9HTG Mol h HTGM ... ... ...dd 5.83 1.65 1277 5.34 +163.1HV Bcp n HVBC .50e ... ... 18.50 13.75 0 15.45 +1.6HabitRest HABT ... ... 94 18.30 8.10 112 15.95 +67.0HackettGp HCKT .34f 1.7 19 20.59 14.52 55 19.94 +26.9Hailiang n HLG ... ... ... 88.92 17.11 12 69.92 +54.7HainCels lf HAIN ... ... ... 44.37 25.41 597 26.46 -37.6HalladorE HNRG .16 2.6 7 7.98 4.79 126 6.13 +.7HallmkFn HALL ... ... ...dd 11.83 8.62 18 10.96 +5.1Halozyme HALO ... ... 35 21.48 16.06 691 17.98 -11.3HamiltnBc HBK ... ... ...dd 16.20 13.50 14.80 -3.9HamilLa n HLNE .85 1.9 45 54.59 25.10 173 44.89 +26.8HancJaf n HJLI ... ... ... 5.64 1.95 54 2.68 -48.9HancWhit HWC .96 2.0 16 56.40 45.76 352 47.70 -3.6HancWht 45 HWCPL 1.49 5.9 ... 26.67 25.00 16 25.10 -3.7HanmiFin HAFC .96 3.8 14 33.10 24.25 392 25.05 -17.5Hanwha rs HQCL ... ... 20 9.25 5.40 842 8.15 +16.1HarbrOne n HONE ... ... 61 20.19 17.25 11 19.01 -.8Harmonic HLIT ... ... ...dd 5.65 2.80 132 5.45 +29.8HartGImp n HFGIC ... ... ... 100.11 99.99 100.10 HrvrdBio HBIO ... ... ...cc 6.70 2.95 108 5.20 +57.6HarvCapCr HCAP 1.14a 10.4 8 13.87 9.90 11 10.95 -.1HarvCr22 n HCAPZ 1.53 6.1 ... 27.50 24.89 25 25.12 -1.3Hasbro HAS 2.52 2.4 65 109.60 79.00 688 105.98 +16.6HawHold HA .48 1.2 6 44.25 32.40 396 39.60 -.6Hawkins HWKN .88 2.2 21 42.85 30.55 13 40.50 +15.1HawthornB HWBK .40 1.7 18 24.80 18.37 0 23.20 +16.3HaymkAc n HYAC ... ... ... 9.85 9.50 9.81 +2.6HaymkA wt HYACW ... ... ... 1.00 .77 .77 -3.8HaymkA un HYACU ... ... ... 10.45 9.88 10.45 +5.5HaynesIntl HAYN .88 2.5 ...cc 45.14 30.50 36 35.39 +10.4HlthCSvc HCSG .78f 1.9 ... 56.20 35.04 718 40.63 -22.9HlthInsInn HIIQ ... ... 44 59.75 12.65 500 58.95 +136.3HealthEqty HQY ... ... 95 99.99 42.92 313 93.40 +100.2HlthStrm HSTM 1.00e ... 73 31.86 21.15 117 30.56 +32.0HrtlndEx HTLD .08 .4 21 25.22 17.38 238 19.70 -15.6HeartFn HTLF .56f 1.0 19 61.95 45.60 92 57.95 +8.0HeatBio rs HTBX ... ... ... 7.89 1.09 655 2.16 -43.6HebronTc n HEBT ... ... ... 3.75 1.25 1 1.40 -46.8HeidrkStr HSII .52 1.5 ...dd 45.29 19.55 131 33.80 +37.7HelenTroy HELE ... ... 17 132.50 81.10 145 130.05 +35.0HeliosM rs HMNY ... ... ... 9714.50 .01 45244 .01 -100.0Helius Med n HSDT ... ... ... 13.20 7.47 41 9.49 +21.5HemisMda HMTV ... ... ... 14.20 10.50 14 13.70 +18.6HennesAd s HNNA .40 2.9 7 20.00 12.95 3 13.98 -15.5HSchein s HSIC ... ... 32 87.41 62.56 945 85.21 +21.9HrtgeCo HTBK .44 3.0 17 18.10 13.68 226 14.86 -3.0HrtgeFn HFWA .60 1.7 24 37.40 28.30 237 34.85 +13.1HeritCryst HCCI ... ... 31 25.20 17.10 57 21.35 -1.8HernTher h HRTX ... ... ...dd 42.90 14.40 1769 31.35 +73.2HerzdCrb CUBA .12e ... ...q 7.54 6.36 14 6.41 -10.3HeskaCorp HSKA ... ... 77 112.25 56.59 21 109.97 +37.1Hexindai n HX .40p ... ... 17.00 7.00 77 7.78 -29.6Hibbett HIBB ... ... 10 29.60 12.60 608 19.35 -5.1HighSenLn SNLN .79 4.3 ...q 18.41 18.04 76 18.25 +.4HighpwrInt HPJ ... ... 4 5.90 2.50 2 2.68 -27.7HghwyH HIHO .40e 8.9 ... 6.55 3.30 21 4.50 +7.1tHimaxTch HIMX .10e 1.7 40 13.95 5.70 1573 5.77 -44.6HingmSv HIFS 1.44f .7 19 242.00 184.25 0 220.00 +6.3Histogenics HSGX ... ... ...dd 3.35 .51 5450 .56 -72.7Holl ysys HOLI .12e .6 9 28.35 16.00 105 20.81 -6.6Hologic HOLX ... ... ...dd 45.09 35.10 1222 40.75 -4.7HomeBLA HBCP .76f 1.8 20 48.47 34.12 8 43.21 HomeBcs s HOMB .48f 2.2 20 25.89 20.82 950 21.96 -5.5HmFdB LA HFBL .56f 1.6 21 37.30 26.35 34.15 +21.4HomeStreet HMST ... ... 25 32.60 24.50 50 26.90 -7.1HometBk n HMTA .16 1.2 ... 16.50 10.80 29 13.45 +20.4HomeTrBc HTBI ... ... 28 30.00 24.20 33 28.95 +12.4HomolMd n FIXX ... ... ...dd 24.40 15.07 154 22.57 +21.0tHookerFu HOFT .56 1.7 13 52.75 34.18 31 33.85 -20.3tHopeBcp HOPE .56f 3.5 14 19.86 16.23 1956 16.19 -11.3HopFedBc HFBC .28 1.6 23 18.10 13.63 17.61 +24.9HorizBcp s HBNC .40 2.0 18 22.13 17.07 91 19.65 +6.0HorizPhm HZNP ... ... ...dd 21.25 11.17 958 19.49 +33.5HorizTFn HRZN 1.20 10.4 11q 11.97 9.92 33 11.53 +2.8Hor OEXcc QYLD 2.26e 9.0 ...q 25.50 22.67 131 25.16 +2.6HorzDAX DAX .60m 2.1 ... 34.00 27.46 1 28.90 -8.5Hortonwks HDP ... ... ...dd 26.22 15.50 1311 22.53 +12.0HospPT HPT 2.12 7.4 11 31.27 23.83 379 28.58 -4.3HostessBr n TWNK ... ... 20 15.40 11.00 1076 11.12 -24.9Hostess wt TWNKW ... ... ... 2.51 1.23 2.23 -4.3HoughMH HMHC ... ... ...dd 12.25 5.10 407 6.95 -25.3HoustWC HWCC .12m 1.5 ... 9.32 4.80 26 7.75 +7.6tHovnEn pf A HOVNP ... ... ... 8.47 4.50 3 4.39 -41.5HowardBcp HBMD ... ... 29 24.20 15.70 40 17.75 -19.3HuazhuGr HTHT ... ... 27 49.60 25.67 1227 32.65 -9.6HubGroup HUBG ... ... 25 56.60 37.90 223 45.30 -5.4HudsonGbl HSON .20 11.9 ...dd 2.44 1.29 77 1.68 -25.3HudsonTc HDSN ... ... 2 8.40 1.22 294 1.29 -78.7HuntJB JBHT .96 .8 17 131.74 100.25 1434 118.45 +3.0HuntMar un HUNTU ... ... ... 10.90 9.85 10.10 +2.4HunterMar HUNT ... ... ... 9.95 9.68 1 9.91 +1.5HuntMar wt HUNTW ... ... ... .66 .25 .37 +22.9HuntBncsh HBAN .56f 3.7 16 16.60 13.04 23660 15.07 +3.5HuntBcs pf HBANO 1.56 6.0 ... 28.68 25.75 33 26.13 -7.1HuntB pfC HBANN 1.47 5.8 ... 26.85 24.76 2 25.48 -2.1Str 7handl n HNDL ... ... ... 25.98 23.65 1 24.07 -4.0Hurco HURC .44 1.0 15 50.50 38.30 25 44.90 +6.7HuronCon HURN ... ... ...dd 50.41 32.05 63 48.75 +20.5HutChMd n HCM ... ... ... 42.25 25.41 134 32.02 -18.8HuttigBld HBP ... ... ...dd 7.75 3.50 77 4.30 -35.3Hydrognc HYGS ... ... ...dd 12.00 4.95 26 7.25 -34.7HyreCar n HYRE ... ... ... 6.50 2.29 67 2.63 -48.4I -:I-AMCap n IAM ... ... ... 11.94 9.75 4 10.19 +3.2I-AMCap wt IAMXW ... ... ... .35 .21 .26 -21.2I-AMCap rt IAMXR ... ... ... .80 .21 .48 +60.0i3 Vert n IIIV ... ... ... 23.99 13.79 78 22.68 +23.6IAC Inter IAC 1.36 .6 48 223.54 113.01 553 217.52 +77.9IBEX Hl n IBEX ... ... ... ICAD ICAD ... ... ...dd 4.89 2.80 101 3.01 -12.5ICC Hld n ICCH ... ... 72 18.00 14.54 15.09 -7.3ICF Intl ICFI .56 .8 22 82.25 50.10 42 73.15 +39.3ICU Med ICUI ... ... ...cc 321.70 180.40 189 280.70 +30.0tIClickInt n ICLK ... ... ...dd 11.40 4.10 153 3.90 -56.9ID Syst IDSY ... ... ...dd 8.05 5.37 6 6.87 -1.0IdexxLab s IDXX ... ... 75 256.22 146.09 411 248.68 +59.0IES Hldgs IESC ... ... 23 20.25 14.90 6 19.10 +10.7IF Bancp IROQ .25 1.1 28 25.04 19.10 5 23.70 +20.5IFresh n IFMK ... ... ...dd 18.00 1.69 13 2.93 -77.4IHS Mark INFO ... ... 32 55.99 42.40 2067 53.40 +18.3II-VI IIVI ... ... 31 53.08 36.60 377 46.80 -.3IMV Inc n IMV ... ... ... 7.21 4.50 2 5.49 -20.2INTLFCStn INTL ... ... 16 57.00 36.01 60 48.41 +13.8IPG Photon IPGP ... ... 25 264.11 153.37 788 158.81 -25.8iPass rs IPAS ... ... ... 8.87 1.76 197 1.93 -62.9iPicEnt n IPIC ... ... ... 17.00 5.91 6 6.20 -59.0IQ US Lg n CLRG .08e ... ... 27.80 24.16 9 26.15 +3.4IQIYI n IQ ... ... ... 46.23 15.30 8294 27.75 +78.5tIRSA Prop IRCP 1.86e 7.8 ... 64.68 24.00 118 23.76 -58.0IRhythm n IRTC ... ... ...dd 98.37 46.95 165 94.89 +69.3iRobot IRBT ... ... 47 118.75 55.77 406 108.72 +41.7iShEMAsia EEMA 1.23e 1.8 ...q 81.27 65.17 18 68.47 -7.2iShTurkey TUR 1.10e 4.6 ...q 46.66 18.88 1179 24.03 -44.7iShIntTBd s IGOV ... ... ...q 52.22 47.85 61 48.29 -3.3iShNewZea ENZL 2.01e 4.1 ...q 51.06 44.71 11 48.52 +2.2iSh1-3yITB ISHG .20e .2 ...q 87.67 80.50 2 81.67 -3.0iShSelDiv DVY 3.03e 3.1 ...q 102.54 91.67 452 99.32 +.8iShGTimb WOOD .94e 1.2 ...q 83.88 66.00 9 76.37 +7.4iShEurFn EUFN .74e 3.6 ...q 25.85 19.38 901 20.82 -10.7iShAsiaexJ AAXJ 1.30e 1.8 ...q 83.52 67.22 2360 71.01 -6.9iShEMInfr EMIF .93e 3.3 ...q 35.28 26.58 3 28.44 -13.6iShGClnEn ICLN .33e 3.8 ...q 10.08 8.30 67 8.60 -7.7iShACWX ACWX 1.00e 2.1 ...q 53.74 45.77 336 48.07 -3.8iSh ACWI ACWI 1.43e 1.9 ...q 77.54 68.14 2165 74.44 +3.3iSEafeSC SCZ 1.51e 2.4 ...q 69.19 60.04 848 62.70 -2.8iShEMBd EMB 5.27e 4.9 ...q 116.86 104.98 3777 108.08 -6.9iShGnmaBd GNMA .75e 1.6 ...q 50.06 47.84 8 48.13 -2.7iSh7-10yTB IEF 1.96 1.9 ...q 107.39 100.33 6343 101.12 -4.2iSh1-3yTB SHY .52 .6 ...q 84.55 83.00 902 83.05 -1.0iShEurRE IFEU 1.46e 3.7 ...q 42.63 37.90 16 39.00 -5.3iShIntlRE IFGL 1.48e 5.1 ...q 31.77 28.31 82 28.85 -3.8iShEuroSC IEUS 1.08e 1.9 ...q 62.36 53.84 26 55.84 -3.5iShs SOX SOXX 1.55e .8 ...q 198.84 151.93 352 183.89 +8.3iShIndia50 INDY .15e .4 ...q 39.29 33.37 110 34.51 -7.0iShNsdBio s IBB ... ... ...q 122.53 100.22 1487 121.87 +14.1iShMBS MBB 3.04e 2.4 ...q 107.39 102.92 336 103.27 -3.1iShBrUSIn s USIG ... ... ...q 56.25 53.19 110 53.63 -4.3iShIntTr s IGIB ... ... ...q 55.16 52.84 211 53.09 -2.8iShShrtT s IGSB ... ... ...q 52.71 50.59 593 51.82 -.9iSh3-7yTrB IEI 1.78 1.5 ...q 123.99 118.68 196 119.03 -2.6iSCorUSVal s IUSV 1.16e 2.1 ...q 58.64 51.41 333 56.39 +1.8iSCorUSGr s IUSG .72e 1.2 ...q 62.36 49.84 235 62.05 +15.4iShShtTrB SHV .03e ... ...q 110.47 110.18 828 110.43 +.2iShUSPfd PFF 2.13a 5.7 ...q 38.89 36.52 3035 37.06 -2.7iShCrShUS s ISTB ... ... ... 50.31 48.89 161 48.95 -1.8iShSCGrth IJT 1.54e .8 ...q 209.28 158.65 107 201.20 +18.2Itus Cp hrs ITUS ... ... ... 6.43 1.83 86 4.61 +95.3Iberiabnk IBKC 1.52 1.9 27 87.55 68.55 229 81.45 +5.1Iberia pfB IBKCP 1.66 6.1 ... 30.16 25.82 2 27.10 -4.5Iberiab pfC IBKCO 1.65 6.0 ... 28.55 26.21 27.45 -2.3Icahn Ent IEP 7.00f 10.0 29 81.88 51.01 55 70.25 +32.5IchorHld n ICHR ... ... 8 35.51 18.76 587 20.06 -18.5Icon PLC ICLR ... ... 39 151.86 101.22 177 150.80 +34.5IconixBrnd ICON ... ... ...dd 5.96 .21 1064 .29 -77.7IdealPower IPWR ... ... ...dd 2.85 .60 21 .65 -54.2Identive lf INVE ... ... ...dd 6.70 2.55 8 6.01 +79.9IderaPh rs IDRA ... ... ... 22.96 5.20 281 8.60 -49.1iKangHlth KANG ... ... 15 21.01 13.15 142 17.15 +8.5Ikonics IKNX ... ... ... 13.03 7.25 1 12.50 +66.2sIllumina ILMN ... ... 95 365.86 196.00 599 366.98 +68.0ImageSens ISNS ... ... ...dd 6.75 2.50 3 5.95 +101.7 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 11 www.sunnewspapers.net The Sun/Friday, September 28, 2018

PAGE 60

Immersn h IMMR ... ... 5 17.71 5.76 221 10.36 +46.7ImmuCell ICCC ... ... 92 9.25 6.06 2 8.30 -5.6ImmuneDs IMDZ ... ... ...dd 11.10 2.80 130 3.40 -12.8ImunoGn IMGN ... ... ...dd 13.41 4.80 998 9.64 +50.4Imunmd IMMU ... ... ...dd 27.33 8.68 1435 20.69 +28.0Immuron n IMRN ... ... ... 16.70 4.63 6 9.55 +80.5Immurn wt IMRNW ... ... ... 1.47 .90 1.40 +53.8Immutep IMMP ... ... ... 3.92 1.25 172 3.34 +112.7ImpaxLabs IPXL ... ... ...dd 23.40 15.60 18.30 +9.9Imperva IMPV ... ... ...dd 57.65 37.17 143 46.25 +16.5Impinj n PI ... ... ... 41.97 9.95 239 24.68 +9.5ImprimisP IMMY ... ... ...dd 3.39 1.35 83 2.74 +61.2Incyte INCY ... ... ...dd 118.32 60.23 972 69.04 -27.1IndBkMA INDB 1.52 1.8 22 95.00 66.85 148 82.70 +18.4IndBkMI IBCP .60 2.5 18 27.10 20.50 104 23.85 +6.7IndepBkTX IBTX .56 .8 17 79.00 58.15 190 66.05 -2.3IndusAcq n INDU ... ... ... 11.74 9.68 945 10.20 +4.6IndusAq wt INDUW ... ... ... .55 .36 .54 +28.3IndusAc un INDUU ... ... ... 12.22 9.95 11.13 +10.7IndSvAm lf IDSA ... ... ... 2.70 1.45 1 2.30 +40.2IndLogis n ILPT .60e ... 73 24.70 17.21 124 22.55 -3.4Innera INFN ... ... ...dd 12.39 6.10 2724 7.22 +14.1InnityPh INFI ... ... ...dd 3.75 1.12 431 2.45 +20.7InaRx n IFRX ... ... 75 42.83 14.47 107 34.47 +64.5InfoSvcs III .20f 4.2 6 5.45 3.68 45 4.73 +13.4InfrEnAlt IEA ... ... ... 11.27 8.25 30 10.50 +5.9InfrEnAl wt IEAW ... ... ... .99 .45 .93 +18.2InglesMk h IMKTA .66 1.9 15 37.65 22.63 59 34.45 -.4InnerWkgs INWK ... ... 23 12.03 5.90 144 8.02 -20.0Innodata INOD ... ... ...dd 1.60 .88 10 1.44 +5.9Innophos IPHS 1.92 4.4 39 51.34 38.66 73 43.91 -6.0Innospec IOSP .88f 1.2 30 83.20 57.70 59 76.20 +7.9InnovBio rs INNT ... ... ... 50.50 3.43 418 7.11 +16.6MnstD wt h MSDIW ... ... ... .16 .01 .05 +2.0InnovSolu ISSC ... ... 10 3.82 2.45 2.46 -16.3Innoviva INVA 1.00 6.5 15 17.99 11.47 526 15.32 +8.0Inogen INGN ... ... ...cc 287.79 91.80 398 245.55 +106.2Inovalon n INOV .12p ... ... 17.70 8.90 341 10.00 -33.3InovioPhm INO ... ... ...dd 7.00 3.64 1393 5.58 +35.1Inpixon rs INPX ... ... ... 18.30 .10 7290 .21 -96.7InseegoCp INSG ... ... ...dd 4.49 1.26 1270 3.98 +147.2InsightEnt NSIT ... ... 19 56.86 32.11 146 54.29 +41.8Insignia s ISIG .70e ... ...dd 2.40 1.03 10 1.78 +49.4Insmed INSM ... ... ...dd 33.94 18.64 901 21.34 -31.6InspEnt INSE ... ... ... 14.00 4.40 0 6.35 -35.2Insteel IIIN .12a .3 22 43.78 24.51 85 35.17 +24.2Insulet PODD ... ... ...dd 108.91 54.55 528 105.44 +52.8InsysTher s INSY ... ... ...dd 14.00 4.10 562 9.94 +3.3IntecPhm n NTEC ... ... ...dd 9.80 3.55 232 5.25 +1.9IntegLfSc s IART ... ... 73 67.50 41.51 285 64.58 +34.9IntgDv IDTI ... ... 48 47.45 25.31 1585 46.90 +57.8IntegMed n IMTE ... ... ... 44.00 1.85 1 9.09 +61.5Intel INTC 1.20 2.6 17 57.60 36.85 15287 45.88 -.6Intellia n NTLA ... ... ...dd 35.99 16.33 326 28.78 +49.7IntParfum IPAR .84 1.3 41 67.50 39.11 58 64.20 +47.8InteractB IBKR .40 .7 36 80.32 43.50 410 55.61 -6.1sInterceptP ICPT ... ... ...dd 124.40 51.05 575 127.55 +118.3InterDig IDCC 1.40 1.8 13 85.85 69.33 154 79.75 +4.7Interface TILE .26 1.1 24 26.25 21.05 197 23.20 -7.8Intergroup INTG ... ... ...dd 39.35 21.30 1 35.00 +46.8IntlnkEl n LINK ... ... 57 8.00 2.50 1 4.02 -23.0Intermolec IMI ... ... ...dd 1.98 .97 37 1.17 -14.6Internap rs INAP ... ... ... 22.36 8.88 141 12.67 -19.4IntlBcsh IBOC .66 1.5 17 47.95 36.65 121 44.75 +12.7IntMonEx n IMXI ... ... ... 11.99 9.06 49 11.48 +15.7IntMonEx wt IMXIW ... ... ... 1.70 .95 1.25 -9.4IntlSpdw ISCA .47f 1.1 9 49.95 34.96 71 43.75 +9.8IntrntGold IGLD ... ... ... 10.91 2.17 4 2.45 -71.0IntrntInitJ IIJI .12e 1.2 ... 12.50 8.82 3 10.28 +12.8IntrpDia rs IDXG ... ... 1 1.80 .77 175 1.55 +52.0IntersENT XENT ... ... ...dd 42.95 25.15 164 28.45 -12.2Intersectns INTX ... ... ...dd 3.45 1.29 9 1.82 -19.6Intevac IVAC ... ... ...cc 9.15 4.50 39 5.15 -24.8IntraCellu ITCI ... ... ...dd 25.82 13.93 241 22.54 +55.7Intrexon XON ... ... ...dd 20.49 10.26 2021 17.12 +48.6IntriCon IIN ... ... ...cc 76.80 10.40 198 58.70 +196.5Intuit INTU 1.88f .8 49 229.86 140.21 891 222.82 +41.2IntSurg s ISRG ... ... 83 575.41 337.80 465 569.69 +56.1InBLDR As ADRA .72e 2.2 ...q 37.70 31.65 0 32.78 -5.1InBLDR Dv ADRD .72e 3.2 ...q 25.31 21.58 3 22.72 -3.4InBLDR Em ADRE .60e 1.5 ...q 48.92 38.82 2 40.75 -5.5InBLDR Eu ADRU .78e 3.5 ...q 24.65 21.01 22.14 -3.3In SCMatII PSCM .41e .7 ...q 57.10 47.85 2 54.89 +4.9InSC UtilII PSCU 1.21e 2.1 ...q 58.14 47.05 3 57.48 +8.8InOpYCmd PDBC ... ... ...q 19.43 16.57 1316 18.56 +6.4InvMltStr LALT ... ... ...q 23.50 19.26 2 21.61 +1.7InvGDrChi PGJ .20e .5 ...q 50.87 36.02 7 38.79 -13.5InvDivAch PFM .50e 1.8 ...q 28.05 24.48 10 27.51 +4.0InvHiYlDv PEY .68 3.8 ...q 18.61 16.53 78 17.86 +.3InvIntlDiv PID .65e 4.1 ...q 17.38 15.28 104 15.83 -4.3InvNsdMo DWAQ .06e .1 ...q 118.73 94.89 1 116.09 +13.2InvUtils PUI .63e 2.2 ...q 29.97 23.64 24 28.35 +1.9InvWtrRs PHO .18e .6 ...q 32.54 28.18 20 31.71 +4.8InvBuybk PKW .52e .9 ...q 63.49 54.56 34 61.11 +3.6InvNasIntn PNQI ... ... ...q 147.75 107.53 18 135.61 +17.2InvSmMid PRFZ 1.30e .9 ...q 146.46 121.23 33 141.77 +9.1InvBasMat PYZ .61e .9 ...q 75.26 63.76 6 69.01 -2.3sInv CnsCyc PEZ .30e .5 ...q 60.34 46.14 5 60.10 +19.5InvTechM PTF .26e .4 ...q 68.67 48.30 6 65.64 +24.6InvDWA M PDP .11e .2 ...q 60.23 47.88 53 59.38 +15.0InvInds PRN .19e .3 ...q 66.55 56.77 4 64.03 +5.0InvHlthcr PTH ... ... ...q 98.83 64.71 11 97.91 +35.9Inv Fincl PFI .14e .4 ...q 37.29 32.13 4 34.18 -2.7InvEngy PXI .69e 1.6 ...q 46.64 33.75 8 44.06 +11.6InvCnsStp PSL .67e .9 ...q 73.71 60.18 11 71.55 +9.9In1-30TrII PLW .72 2.3 ... 33.07 30.78 7 31.08 -5.2InSC InfoII PSCT .08e .1 ...q 89.80 71.36 11 84.20 +10.2InSC Ind II PSCI .40e .5 ...q 76.19 58.53 9 73.02 +13.2InSC HCrII PSCH ... ... ...q 145.25 88.83 81 139.29 +41.4InSC FinII PSCF .97e 1.6 ...q 60.55 50.44 18 56.78 +4.2InSC EgyII PSCE .14e .9 ...q 18.77 13.10 12 16.07 +4.4InSC CnS II PSCC 1.34e 1.6 ...q 87.16 65.00 10 83.17 +11.2InSC CnDsII PSCD .35e .5 ...q 72.14 53.58 7 69.03 +12.9PS Rs1KLB USLB ... ... ...q 32.32 29.19 31.45 +.8InLadR0-5 II LDRI .58 2.4 ...q 25.07 24.34 24.50 -1.5InKBWRg II KBWR .79e 1.4 ...q 61.23 51.90 8 55.77 -.4InP&CInsII KBWP .69e 1.0 ...q 65.50 56.86 1 63.40 +6.7InKbwReit KBWY 1.55 4.6 ...q 38.43 29.75 40 33.41 -5.6InKbwHiD II KBWD 1.48 6.5 ...q 24.49 21.09 46 22.91 -3.0In KBWBkII KBWB .58e 1.1 ...q 60.38 49.51 144 54.57 -.8InIntByb II IPKW .29e .8 ...q 40.14 33.54 26 34.44 -8.4InGlbWtII PIO .34e 1.3 ...q 27.16 24.13 6 25.74 -1.2InGlGoldII PSAU .10e .7 ...q 21.02 14.29 34 15.15 -22.9InGlbAgrII PAGG .74e 2.7 ...q 28.90 25.83 27.64 +1.0In IntlLB II IDLB ... ... ...q 32.01 28.33 29.87 -.9InDWATcR II DWTR ... ... ...q 32.23 26.24 7 31.51 +11.6InTactII DWIN 1.18 4.7 ... 27.77 24.71 41 24.97 -7.1In SmCMoII DWAS .07e .1 ...q 59.52 45.05 25 57.23 +17.5InDWA MoII DWLV ... ... ... 34.27 32.05 6 33.43 -.2InEmMomII PIE .12e .7 ...q 22.22 17.33 95 17.87 -13.0InDevMoII PIZ .26e .9 ...q 29.70 26.47 31 27.64 Investar ISTR .18f .7 26 29.90 20.35 3 27.10 +12.6tInvestBncp ISBC .36 2.9 18 14.69 12.25 2725 12.27 -11.6InvTitl ITIC 1.60a 1.0 13 221.88 162.03 1 168.19 -15.2Invuity n IVTY ... ... ...dd 9.55 2.35 191 7.40 +19.4IonisPhm IONS ... ... ...cc 65.51 39.07 719 51.73 +2.8IovanceTh IOVA ... ... ...dd 19.90 6.60 1062 11.90 +48.8iPLgExR1K ROLA ... ... ...q 147.93 iPTr5yBear DFVS ... ... ...q 37.80 28.29 37.80 +19.2iPUST5yBull DFVL ... ... ... 66.80 61.02 62.64 -4.3iRadimed IRMD ... ... ...cc 35.99 9.40 106 34.90 +130.4Iridex IRIX ... ... ...dd 9.99 4.28 39 6.55 -14.0sIridiumCm IRDM ... ... 26 21.55 9.80 1508 21.75 +84.3sIridium pfB IRDMB 16.88 2.4 ... 709.07 355.05 0 717.35 +78.4IronwdPh IRWD ... ... ...dd 21.20 12.89 528 18.30 +22.1iShRUT P n AMCA .26e ... ... 29.02 25.22 0 28.42 +3.9iSh USD n SUSC ... ... ... 25.49 24.01 1 24.25 -4.8iSh 1-5Yr n SUSB ... ... ... 25.26 24.45 17 24.56 -1.6iShExpoTc XT .14p ... ...q 39.15 33.77 112 38.85 +9.6iSh USA Op ESGU .92e 1.4 ... 64.77 54.50 20 64.04 +9.8iShHYlexOG HYXE ... ... ... 51.95 49.68 50.68 -.7iShFallAn n FALN 1.48a 5.6 ... 30.06 26.00 13 26.62 -1.9iSh ESG Opt ESGD ... ... ... 72.49 63.39 52 66.78 -1.6iSh GlImp n MPCT 1.18e 2.0 ... 62.84 55.76 2 58.78 -.7iShCTotBd s IUSB ... ... ...q 51.24 48.94 66 49.15 -3.4iShCHGer HEWG .68e 1.7 ...q 30.35 26.49 345 27.63 -3.7iSh UAE UAE .63e 4.1 ...q 18.08 14.87 9 15.30 -8.9iSh Qatar QAT .66e 3.7 ...q 18.38 13.01 6 17.82 +10.0iShCmdSel COMT 1.89e 4.9 ...q 40.62 33.83 24 38.75 +6.6iShGblGld rs RING ... ... ...q 20.35 13.33 157 14.20 -24.5Isramco ISRL ... ... ...dd 135.05 92.00 0 122.75 +17.3Iteris ITI ... ... ...dd 8.17 4.09 39 5.25 -24.7IterumTh n ITRM ... ... ... 13.00 6.20 93 6.40 -50.2Itron ITRI ... ... ...dd 79.95 55.26 279 64.40 -5.6IturanLoc ITRN .96 2.8 18 38.00 29.25 31 34.55 +1.0IvyNxFoc 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 .80 255 1.60 -64.6J -:J&J Snack JJSF 1.80 1.2 23 159.05 125.98 66 148.99 -1.9j2Global JCOM 1.70f 2.0 29 91.58 70.27 164 83.37 +11.1JD.com JD ... ... 13 50.68 24.38 15045 25.43 -38.6JMU Ltd rs JMU ... ... ... 8.20 1.03 692 1.12 -78.0JackHenry JKHY 1.48 .9 36 163.68 101.12 314 159.19 +36.1JackInBox JACK 1.60 1.9 22 108.55 79.23 699 83.93 -14.5JkksPac JAKK ... ... ...dd 3.55 1.95 24 2.55 +8.5JRiverGrp JRVR 1.20a 2.8 28 44.34 32.17 46 42.19 +5.4JanusSmC JSML ... ... ... 51.25 33.68 17 45.38 +23.5JanSmMid JSMD ... ... ... 47.85 34.91 5 46.03 +18.5JanLTCar n OLD ... ... ... 27.56 21.60 1 26.40 +10.3JanObes n SLIM ... ... ... 40.01 27.34 2 38.34 +23.7JanOrgan n ORG ... ... ... 36.00 29.36 4 31.77 -8.0Jason Inds JASN ... ... ...dd 3.88 1.25 221 3.47 +46.4Jason wt JASNW ... ... ... .05 .01 .02 -17.4JazzPhrm JAZZ ... ... 24 184.00 128.58 266 166.31 +23.5JensynAc n JSYN ... ... ... 11.44 10.10 10.70 +3.9JensynAc rt JSYNR ... ... ... .35 .15 .38 +66.7JensynAc wt JSYNW ... ... ... .55 .11 .37 -1.3JensynAc un JSYNU ... ... ... 12.50 9.01 12.25 +12.9JerashHl n JRSH ... ... ... 11.00 4.77 19 6.49 -24.4JetBlue JBLU ... ... 13 23.08 17.10 4887 19.38 -13.2JetPay h JTPY ... ... ...dd 4.90 1.60 4 1.85 -27.2JewettCm s JCTCF ... ... 25 9.15 6.50 3 8.90 +18.7JohnsnOut JOUT .56f .6 20 107.36 59.13 32 93.94 +51.3JointCorp JYNT ... ... ...dd 9.64 4.10 18 8.62 +73.8JounceTh n JNCE ... ... ... 29.25 6.26 378 6.50 -49.0K -:K2M Grp KTWO ... ... ...dd 27.50 16.44 1227 27.25 +51.4KBL Merg n KBLM ... ... ... 10.69 9.68 10.09 +3.9KBL Mrg wt KBLMW ... ... ... .28 .17 .23 +16.8KBL Mrg rt KBLMR ... ... ... .56 .25 0 .46 +58.6KBL Mg un KBLMU ... ... ... 11.50 10.06 10.71 +5.4KBS Fash rs KBSF ... ... ... 15.00 2.03 7 3.96 -4.3KCAP Fin KCAP .40 12.0 ... 4.00 2.91 68 3.32 -2.6KCAP 22 n KCAPL 1.53 6.1 ... 25.73 24.85 1 25.20 +.4KEYW Hld KEYW ... ... ...dd 9.84 4.94 148 8.84 +50.6KLA Tnc KLAC 3.00f 3.0 14 123.96 96.12 1229 100.91 -4.0sKLX EnS n KLXE ... ... ... 30.82 28.11 649 32.05 +6.9KLX KLXI ... ... 23 62.80 35.71 449 62.70 +33.8KVHInd KVHI ... ... ...dd 14.15 9.05 16 13.05 +26.1KaiserAlu KALU 2.20 2.0 39 119.66 90.93 37 108.66 +1.7Kala Ph n KALA ... ... ... 24.46 9.47 209 9.95 -46.2Kalvista rs KALV ... ... ...dd 22.77 6.65 54 22.00 +125.6Kamada KMDA ... ... ... 6.45 4.26 8 6.30 +32.6KandiTech KNDI ... ... ... 9.90 3.60 438 4.95 -27.2Karyophm KPTI ... ... ...dd 21.71 9.00 450 17.10 +78.1KayAnAc n KAAC ... ... ... 10.34 9.64 60 10.14 +4.4KayAnAc wt KAACW ... ... ... 1.04 .59 1.00 +17.6KayneAn un KAACU ... ... ... 11.18 9.85 5 10.80 +8.4KaziaTh rs KZIA ... ... ... 6.68 1.63 3 3.15 -.9KearnyF s KRNY .16a 1.2 53 15.60 12.75 296 13.75 -4.8KellySA KELYA .30 1.3 23 32.31 21.44 193 23.90 -12.4KellySB KELYB .30 1.3 13 34.30 21.50 24.00 -15.8KemPhm n KMPH ... ... ...dd 8.40 3.45 34 4.85 +19.8KY FstFd KFFB .40 5.0 34 10.00 7.40 5 8.05 -10.1KeryxBio KERX ... ... ...dd 8.07 2.78 654 3.34 -28.2KewnSc KEQU .76f 2.5 17 38.80 24.56 1 31.00 +7.0KeyTrn KTCC ... ... 15 8.60 6.74 1 7.55 +10.7Kforce KFRC .72f 1.9 29 43.51 17.56 98 37.60 +48.9KimballEl KE ... ... 19 22.45 15.75 34 19.30 +5.8 KimballInt KBAL .32f 1.9 17 20.97 15.40 58 16.82 -9.9KindredBio KIN ... ... ...dd 15.75 6.80 101 13.70 +45.0tKingldJw KGJI ... ... 2 2.50 .97 54 1.02 -49.7Kingstone KINS .40 2.1 30 21.70 13.21 11 19.05 +1.3KingtoneW KONE ... ... ... 9.90 2.86 7.67 +79.2KiniksaPh n KNSA ... ... ...dd 32.88 13.04 157 26.31 +35.1KinsaleCp n KNSL .28 .4 ... 64.33 39.38 31 62.40 +38.7Kirklands KIRK ... ... 31 13.48 8.55 280 10.37 -13.3KitovPh n KTOV ... ... ... 3.81 1.60 46 1.77 -22.4KitovPh wt KTOVW ... ... ... 1.10 .44 .67 +11.7KonaGrill KONA ... ... ...dd 4.40 1.55 22 2.35 +34.3KopinCp KOPN ... ... ...dd 4.48 1.95 181 2.39 -25.3KornitDig n KRNT ... ... ... 22.20 11.70 129 21.70 +34.4Koss h KOSS ... ... ...dd 4.69 1.40 14 2.67 -13.6KraftHnz n KHC 2.50 4.5 16 82.48 54.11 7881 55.04 -29.2KratosDef KTOS ... ... ...dd 14.87 8.90 1020 14.70 +38.8KrystlBio n KRYS ... ... ... 21.17 8.03 48 17.93 +70.4Kulicke KLIC .48 2.0 51 28.71 19.69 767 24.03 -1.3KuraOnc n KURA ... ... ...dd 24.03 12.00 99 17.45 +14.1L -:LCNB Corp LCNB .64 3.5 17 22.84 17.93 14 18.50 -9.5LF CapA n LFAC ... ... ... 10.10 9.55 9.60 -.3LF CapA un LFACU ... ... ... 10.18 8.04 10.12 +1.2LGI Homes LGIH ... ... 8 81.88 44.86 282 48.40 -35.5LHC Grp LHCG ... ... 49 102.45 58.65 269 101.83 +66.3LKQ Corp LKQ ... ... 18 43.86 29.60 2003 31.72 -22.0LM FdgA n LMFA ... ... ... 6.65 .35 260 .51 -67.7LM FdgA wt LMFAW ... ... ... .30 .03 .05 +28.2LPL Fincl LPLA 1.00 1.5 23 73.28 48.13 463 64.54 +13.0LRAD h LRAD .04 1.3 ...dd 3.58 1.75 18 3.04 +22.1LSI Ind lf LYTS .20 4.3 21 8.88 4.14 38 4.61 -33.0LaJollaPh LJPC ... ... ...dd 41.36 19.65 279 20.35 -36.8LakeShBc h LSBK .40 2.4 41 18.00 15.80 12 16.76 -2.3LakeldB LBAI .46 2.5 17 21.90 17.95 224 18.05 -6.2Lakelnd s LKFN 1.04 2.2 19 52.43 45.01 90 46.52 -4.1LakeInd LAKE ... ... 11 16.85 12.20 19 13.25 -8.9LamResrch LRCX 4.40 2.9 15 234.88 147.54 2238 150.57 -18.2LamarAdv LAMR 3.64 4.7 25 79.41 61.36 345 77.03 +3.8LancastrC LANC 2.40 1.6 35 161.69 115.81 82 147.22 +13.9Landcad n LCA ... ... ... 10.90 9.89 108 10.87 +9.3Landcad wt LCAHW ... ... ... .78 .59 .69 -1.3Landcad un LCAHU ... ... ... 13.08 9.65 1 12.00 +14.1Landec LNDC ... ... 19 15.60 11.42 33 14.30 +13.5LandBncp LARK .80b 2.7 30 29.48 26.49 1 29.19 +.7LandmInfr LMRK 1.47 10.5 22 18.75 12.68 85 13.95 -22.9LandIn pfA LMRKP 2.00 8.0 ... 25.94 21.76 14 25.10 -.7LndInf un B LMRKO 1.98 8.0 ... 25.59 22.15 0 24.60 -3.6LandInf pfC LMRKN 1.75 7.5 ... 25.22 22.07 8 23.26 -4.0LandsEnd LE ... ... 17 31.15 10.55 168 17.50 -10.5Landstar LSTR .66f .5 27 128.70 94.80 205 121.60 +16.8Lantheus n LNTH ... ... 5 24.45 12.80 553 14.55 -28.9Lantronix LTRX ... ... ... 6.47 1.78 75 4.07 +101.5Lattice LSCC ... ... ...dd 8.40 5.05 739 7.77 +34.4LaureatE n LAUR ... ... ... 16.99 10.46 603 15.18 +11.9Lawsn LAWS ... ... 10 36.90 21.00 15 32.80 +32.5Lazydays n LAZY ... ... 25 11.10 7.14 6 7.45 -32.9LeMaitreV LMAT .28 .7 43 41.28 28.23 119 37.47 +17.7LeapTh n LPTX ... ... ... 10.25 4.90 246 8.04 +28.8LegacyRes LGCY ... ... ...dd 10.54 1.07 445 4.90 +204.3LegacyTxF LTXB .64 1.5 18 47.18 35.16 239 42.60 +.9LM DevDvr DDBI ... ... ...q 31.49 28.37 0 29.77 +.3LM EMDvr EDBI ... ... ...q 35.60 27.93 0 29.61 -10.4LM USDvrs UDBI ... ... ...q 34.50 30.14 33.76 +7.0LM LoVHiD LVHD ... ... ...q 32.10 28.75 36 30.45 -3.4LM Gl Inf n INFR ... ... ... 30.05 27.00 1 27.57 -6.5LM SC Qu n SQLV ... ... ... 31.00 25.13 0 29.96 +10.0LeisAcq n LACQ ... ... ... 9.75 9.55 9.75 LeisAcq wt LACQW ... ... ... .70 .50 .70 +27.3LeisAcq un LACQU ... ... ... 10.28 9.30 10.18 +2.7LendgTree TREE ... ... ...dd 404.40 205.45 118 226.85 -33.4LevOneBc n LEVL .06e ... 59 30.79 25.51 78 27.87 -4.8LexiPhm rs LXRX ... ... ...dd 13.97 7.67 188 10.80 +9.3LexnFint n LX ... ... 63 20.00 9.55 477 10.01 -28.0LianlouSm LLIT ... ... ... 3.69 1.26 2 1.73 -1.4LibBrdbdA LBRDA ... ... ...dd 98.53 67.75 77 83.78 -1.5LibBrdbdC LBRDK ... ... ...dd 99.68 68.33 447 83.76 -1.6LibExpA n LEXEA ... ... ... 56.82 35.89 275 47.38 +6.9LibExpB n LEXEB ... ... ... 55.00 39.17 48.05 +6.7LibtyGlobA LBTYA ... ... ...dd 39.73 25.87 1068 29.06 -18.9LibtyGlobB LBTYB ... ... ... 39.00 26.75 29.10 -18.1LibtyGlobC LBTYK ... ... ... 37.86 25.05 2584 28.30 -16.4LibLA A n LILA ... ... ...dd 24.00 17.37 178 21.18 -1.9LibLA C n LILAK ... ... ...dd 23.92 17.55 693 20.91 -2.2LibMSirA n LSXMA ... ... ... 48.57 38.61 537 43.18 +8.9LibMSirB n LSXMB ... ... ... 49.94 38.62 47.10 +5.9LibMSirC n LSXMK ... ... ... 48.56 38.52 904 43.24 +9.0sLibMBrA n BATRA ... ... ... 27.71 21.35 82 26.75 +21.3LibMCFor FWONK ... ... ... 41.14 28.37 678 36.93 +8.1LibMAFor FWONA ... ... ... 39.37 27.22 56 35.31 +7.9LibMBrC n BATRK ... ... ... 27.59 21.53 158 26.75 +20.4LibTripA A LTRPA ... ... ...cc 18.30 7.90 318 15.10 +60.2LibTripA B LTRPB ... ... 55 18.00 9.00 14.40 +53.2LifePtHlth LPNT ... ... 61 65.35 41.45 333 64.55 +29.6LifetimeBr LCUT .17 1.6 25 19.70 10.00 25 10.80 -34.5Lifevant rs LFVN ... ... ... 13.29 3.20 128 11.41 +139.7LifewayFds LWAY ... ... 10 10.75 2.76 18 2.85 -64.4sLigandPh LGND ... ... 47 273.98 126.50 331 274.01 +100.1LightPath LPTH ... ... 50 4.10 1.94 141 2.00 -9.9Lightbrdg rs LTBR ... ... ... 4.80 .85 112 .94 -23.0Limbach n LMB ... ... ...dd 15.22 9.25 9 10.57 -23.6LimelghtN LLNW ... ... ... 6.05 3.65 694 5.18 +17.5LimestBcp LMST ... ... ...dd 17.65 11.40 2 15.97 +11.5Limoneira LMNR .25 1.0 20 33.42 19.62 129 26.02 +16.2LincEdSv LINC .08 3.4 ...dd 2.71 1.49 16 2.34 +15.9LincElec LECO 1.56 1.7 26 101.34 81.48 262 93.95 +2.6LindbladEx LIND ... ... 77 15.88 8.66 49 14.71 +50.3Lindblad wt LINDW ... ... ... 1.96 1.35 1.36 -1.4Lipocine LPCN ... ... ...dd 4.38 1.03 118 1.42 -58.7LiqMedia g YVR ... ... ...dd 3.75 .74 1.15 -29.4sLiquidTch n LQDA ... ... ... 26.00 10.52 169 28.90 +160.4Liquidity LQDT ... ... ...dd 8.00 4.34 31 6.30 +29.9Littelfuse LFUS 1.72f .9 40 238.11 182.03 152 196.91 -.5LivaNova n LIVN ... ... 41 131.54 68.24 403 122.85 +53.7LiveOakB n LOB .12 .4 11 32.95 22.00 135 26.90 +12.8tLiveVent rs LIVE ... ... ...cc 26.50 9.11 33 8.99 -43.7LiveXLve n LIVX ... ... ... 11.11 3.43 44 4.07 +1.8LivePrsn LPSN ... ... ...dd 27.40 10.80 362 26.00 +126.1Logitech LOGI .63e 1.4 33 49.96 32.66 191 45.02 +33.8LogMeIn LOGM 1.20 1.4 80 134.80 77.05 789 87.65 -23.4LoneRs n LONE ... ... ... 11.24 2.98 1008 7.76 +95.5LongAcq un LOACU ... ... ... 10.99 10.00 0 10.25 +1.2LoopInd n LOOP ... ... ... 19.00 8.01 21 10.15 -29.9LoralSpac LORL ... ... ...dd 51.75 36.85 16 44.45 +.9Lovesac n LOVE ... ... ... 28.88 19.33 103 26.50 +10.5LoxoOncol LOXO ... ... ...dd 208.95 71.45 355 174.37 +107.1slululemn gs LULU ... ... 73 160.68 57.19 1682 161.24 +105.2Lumentm n LITE ... ... 9 74.40 41.95 706 61.25 +25.3Luminex LMNX .24 .8 39 35.37 18.62 244 30.00 +52.3LunaInn h LUNA ... ... ...cc 4.32 1.47 25 3.25 +33.7LuthBur n LBC .13e 1.2 ... 13.60 10.49 48 10.92 -9.3M -:MACOM MTSI ... ... ...dd 45.72 15.46 488 19.83 -39.1MAM Soft MAMS ... ... 29 9.42 6.62 7 7.60 +1.2MB Fncl MBFI .96 2.1 19 51.59 39.15 285 46.01 +3.3MB Fin pfC MBFIO .39p ... ... 26.48 24.20 7 25.20 -4.1MBT Fnl MBTF .40f 3.6 17 11.60 9.43 16 11.25 +6.1MCBC n MCFT ... ... 17 39.50 18.33 136 36.41 +63.9MDC Pr gs MDCA .84 19.8 1 12.26 3.80 286 4.25 -56.4MEI Phrm MEIP ... ... ...dd 5.14 1.79 269 4.40 +109.5MER Tel rs MTSL ... ... ... 6.45 .99 738 1.62 -23.2MGE Engy MGEE 1.35f 2.1 29 68.10 51.05 40 62.80 -.5MGP Ing MGPI .32a .4 47 99.73 57.05 110 78.76 +2.4MICT Inc MICT ... ... ...dd 1.94 .65 4 1.12 tMKS Inst MKSI .80 1.0 12 128.28 78.85 347 80.45 -14.9MMA Cap MMAC ... ... 4 30.58 23.70 12 26.65 +9.7MSB Fin MSBF .87a 4.1 ...cc 21.95 17.10 1 21.05 +18.3MTS MTSC 1.20 2.2 15 57.50 42.00 40 54.30 +1.1MTchAcq n MTEC ... ... ... 11.80 9.17 100 10.20 +6.0MTchAc wt MTECW ... ... ... MTchAc un MTECU ... ... ... 12.05 9.94 11.90 +18.2MVB Fin n MVBF .12f .7 ... 20.40 15.36 12 18.06 -10.1MYOS MYOS ... ... ...dd 2.50 1.03 49 1.22 -10.1MYR Grp MYRG ... ... 21 40.81 27.38 46 32.05 -10.3Macatawa MCBC .24 2.1 20 12.92 9.52 15 11.64 +16.4MackFn MFNC .48 2.9 15 17.58 14.40 4 16.44 +3.4MacroGen MGNX ... ... ...dd 32.74 16.12 238 21.39 +12.6MadrigP rs MDGL ... ... ...dd 325.98 32.17 107 212.28 +131.3Magal MAGS ... ... ...cc 6.48 4.20 1 5.65 +11.7MagellnHlt MGLN ... ... 17 112.25 70.60 184 71.75 -25.7Magenta n MGTA ... ... ... 16.33 11.25 37 12.21 -15.9MagicSft MGIC .29e 3.3 20 9.50 7.75 12 8.80 +5.0MagicJack CALL ... ... ... 8.70 5.55 19 8.30 -1.8MagneG rs MNGA ... ... ... 10.32 .13 6447 .15 -97.0MagyarBc MGYR ... ... 69 13.75 12.01 12.38 -3.3MaidenH MHLD .20m 6.9 ...dd 9.10 2.15 422 2.90 -56.1MMyTrip MMYT ... ... ...dd 41.70 22.40 325 27.95 -6.4MalibuBoat MBUU ... ... 40 59.57 27.44 115 54.71 +84.0MalvernBc MLVF ... ... 13 28.20 21.00 3 23.95 -8.6MamEngy n TUSK .13p ... ... 42.30 14.21 292 28.68 +46.1ManTech MANT 1.00 1.6 21 68.11 41.76 122 62.93 +25.4ManhAssc MANH ... ... 35 62.39 39.10 362 54.94 +10.9ManhBrCa LOAN .48 7.4 15 8.00 5.50 8 6.50 +9.3Manitex MNTX ... ... ...dd 13.26 7.28 18 10.20 +6.3MannKd rs MNKD ... ... ...dd 6.96 .98 1739 1.87 -19.4Mannatech MTEX 2.00f 9.8 24 22.40 13.50 4 20.45 +36.3MaraPat rs MARA ... ... ... 10.03 .70 703 .77 -81.3MarchxB MCHX .50e ... ...dd 3.20 2.52 45 2.76 +.2MarinSft rs MRIN ... ... ... 15.45 3.10 16 3.35 -69.4MarPet MARPS .32e 8.2 8 4.85 2.83 3 3.88 +14.1MarinusPh MRNS ... ... ...dd 9.87 3.31 667 9.62 +17.9MktAxess MKTX 1.68 .9 46 229.84 171.45 206 178.17 -11.7MarlinBs MRLN .56 2.0 16 31.95 20.26 11 28.25 +26.1MarIntA MAR 1.64f 1.2 30 149.21 107.43 1881 133.42 -1.7Marrone MBII ... ... ...dd 3.39 .85 196 1.85 +68.2MartenTr s MRTN .10 .5 32 29.60 17.50 369 20.80 +2.5MartinMid MMLP 2.00 17.7 18 17.30 10.65 79 11.28 -19.5MarvellTch MRVL .24 1.3 25 25.18 17.49 11471 18.71 -12.9sMasimo MASI ... ... 52 124.38 80.69 385 123.25 +45.3Match n MTCH ... ... 47 60.95 22.90 1448 59.38 +89.7Materialise MTLS ... ... ... 16.50 11.23 54 13.75 +8.2MatlinPr n MPAC ... ... ... 10.33 9.70 0 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 12.76 146 24.10 +35.4Mattel MAT .60 3.8 ...cc 19.21 12.21 2120 15.98 +3.9MatthInt MATW .76 1.5 17 65.10 47.70 94 49.90 -5.5MaximIntg MXIM 1.84f 3.3 23 74.94 46.35 3105 56.35 +7.8MaxwellT MXWL ... ... ...dd 6.27 3.22 1052 3.43 -40.5MaysJ MAYS ... ... 21 47.00 35.50 39.55 +1.4MazorRbt MZOR ... ... ...dd 76.56 41.60 1033 58.25 +12.9McGrathR MGRC 1.36 2.5 9 68.79 41.57 77 54.00 +14.9MedalFin MFIN .20 3.0 ...dd 6.90 2.08 28 6.68 +89.2MedalF 9 21 MFINL 2.25 8.7 ... 26.96 22.95 1 25.96 -3.2MedTrBill MTBC ... ... ...dd 5.45 1.40 165 5.24 +100.8MedTBill pf MTBCP 2.75 10.6 ... 27.99 22.21 63 25.88 +2.4MediCo MDCO ... ... ...dd 41.57 24.45 1116 29.69 +8.6MediciNova MNOV ... ... ...dd 14.50 5.75 42 11.97 +85.0Medidata MDSO ... ... 84 88.87 59.60 592 73.78 +16.4MediWound MDWD ... ... ...dd 7.35 3.56 145 6.40 +43.8Medpace n MEDP ... ... 50 65.09 30.99 543 59.25 +63.4MeetGrp MEET ... ... ...dd 5.35 1.84 245 4.95 +75.5MeiraGTx n MGTX ... ... ...dd 15.49 7.98 29 13.30 -11.3MelcoResE MLCO .32e 1.5 67 32.95 19.10 4077 20.70 -28.7Melinta rs MLNT ... ... ... 18.20 3.80 486 3.90 -75.3Mellanox MLNX ... ... 66 90.45 42.25 794 72.80 +12.5MelroseBn MELR .34e ... 25 20.50 17.60 3 19.81 -.9MenloTh n MNLO ... ... ...dd 39.86 6.99 247 9.98 -65.2Menus n MRUS ... ... ... 26.74 14.05 45 18.90 -2.6MercadoL MELI .60 .2 ...cc 417.91 217.06 1018 340.08 +8.1MercBkA n MBNAA ... ... ... 86.41 5.97 1 12.41 +106.8MercBkB n MBNAB ... ... ... 40.00 6.00 8.00 +33.3MercBank MBWM .96f 2.9 15 38.47 32.60 15 33.16 -6.2MercerIntl MERC .50 3.0 15 18.75 10.55 166 16.90 +18.2MerchBcp n MBIN .24 .9 ... 29.15 16.27 25 25.39 +29.0MercSys MRCY ... ... 71 57.26 30.11 205 55.09 +7.3MeridBcp EBSB .20 1.2 23 21.85 15.61 91 16.95 -17.7MeridnBk n MRBK ... ... ... 21.37 16.56 4 17.70 -11.4MeridBio VIVO .50 3.4 24 17.10 13.53 61 14.90 +6.4MeritMed MMSI ... ... 60 63.20 36.21 600 60.40 +39.8MerrimP rs MACK ... ... 1 15.39 4.71 34 5.23 -49.0Mersana n MRSN ... ... ... 23.96 8.76 147 10.19 -38.0MesaAir n MESA ... ... ... 16.41 11.05 135 13.36 +13.7 MesaLabs MLAB .64 .3 ...dd 224.95 122.35 16 184.65 +48.6Mesoblast n MESO ... ... ... 7.96 4.74 322 7.61 +30.3MetaFincl CASH .60f .7 17 117.98 73.30 60 82.50 -11.0Methanx MEOH 1.32 1.7 23 81.00 48.55 541 79.40 +31.1Michaels MIK ... ... 9 27.87 15.85 1907 16.34 -32.5Microbot rs MBOT ... ... ... 22.80 5.47 73 7.25 -52.6Microchp MCHP 1.46f 1.9 80 104.20 78.33 2504 78.61 -10.5MicronT MU ... ... 4 64.66 34.09 26925 44.99 +9.4Microsoft MSFT 1.84f 1.6 54 115.29 72.92 19050 114.41 +33.8MicroStr MSTR ... ... 25 151.23 122.16 67 140.54 +7.0Microvisn MVIS ... ... ...dd 2.88 .89 471 1.19 -27.0tMidPenn MPB .60 2.0 15 37.90 28.85 8 29.35 -11.3MidConEn MCEP ... ... ...dd 2.52 .92 43 1.54 +30.5Midatech n MTP ... ... ... 2.65 .45 28 .75 -10.9Middleby MIDD ... ... 24 138.89 98.06 254 128.72 -4.6MiddledB MBCN 1.12 2.4 15 54.90 42.95 2 47.14 -2.2MdsxWatr MSEX .90 1.9 29 49.00 33.96 27 47.60 +19.3MidlStBc n MSBI .88 2.7 22 36.50 29.75 79 32.01 -1.4MidWOne MOFG .78 2.4 18 37.94 30.56 12 33.03 -1.5MillerHer MLHR .79f 2.1 16 41.85 29.95 348 38.10 -4.9Mimecast n MIME ... ... ...dd 46.87 26.50 390 41.79 +45.8MiMedx MDXG ... ... 26 18.25 3.01 1249 6.03 -52.2Mind CTI MNDO .30e 12.9 11 2.55 2.08 22 2.32 -5.8Mindbody n MB ... ... ...dd 45.50 25.40 554 40.35 +32.5MinervaN NERV ... ... ...dd 12.95 4.80 167 12.55 +107.4Miragen rs MGEN ... ... ... 10.72 5.01 74 5.59 -46.4MiratiTher MRTX ... ... ...dd 65.35 9.55 1942 49.30 +170.1Misonix MSON ... ... ...dd 21.43 8.25 3 18.10 +91.5Mitcham MIND ... ... ...dd 4.57 2.86 22 4.13 +30.3Mitchm pfA MINDP 2.25 9.5 ... 25.50 22.50 2 23.80 +2.4MitekSys MITK ... ... 19 10.10 6.85 280 7.00 -21.8MitelNet g MITL ... ... ...dd 11.31 7.13 1849 10.99 +33.5MobileMini MINI 1.00 2.3 36 50.40 32.15 139 43.40 +25.8MobileIron MOBL ... ... ...dd 5.71 3.20 159 5.20 +33.3ModMed n MMDM ... ... ... 10.24 9.72 10.08 +2.9ModMed wt MMDMW ... ... ... .55 .37 .44 -20.0ModMed rt MMDMR ... ... ... .55 .30 .47 +20.5ModMed un MMDMU ... ... ... 12.50 10.35 0 10.85 +3.2MolecTemp MTEM ... ... ...dd 13.25 4.00 362 5.34 -46.7Moleculin n MBRX ... ... ... 3.34 1.50 97 1.59 -14.5Momenta MNTA ... ... ...dd 32.20 11.85 370 24.55 +76.0Momo MOMO ... ... ... 54.24 22.49 4194 44.22 +80.6MonakGp n MKGI ... ... ... 5.07 1.74 38 2.85 -42.7MonarCas h MCRI ... ... 31 49.63 36.94 26 45.44 +1.4Mondelez MDLZ 1.04f 2.4 23 46.54 37.42 7603 43.07 +.6tMoneyGrm MGI ... ... ...dd 16.27 5.56 667 5.45 -58.6MngDB A n MDB ... ... ... 85.25 24.62 1325 80.37 +170.8MonPwSys MPWR 1.20 1.0 85 152.21 101.02 451 126.31 +12.4Monotype TYPE .46 2.3 48 26.75 18.20 171 20.05 -16.8Monro MNRO .80 1.2 36 73.45 45.45 219 69.05 +21.2MonroeCap MRCC 1.40 10.3 9 14.80 12.18 120 13.56 -1.4sMonroeC23 n MRCCL ... ... ... 24.99 24.70 23 25.04 +.4MonstrBv s MNST ... ... 38 70.21 47.61 1947 58.32 -7.9Mornstr MORN 1.00 .8 29 144.34 82.64 145 126.17 +30.1MoSys rs MOSY ... ... ...dd 2.23 .61 3092 .77 -31.0MotifBio n MTFB ... ... ... 13.75 7.90 8.45 -21.9MotifBi un MTFBW ... ... ... 9.94 2.48 4.40 +14.9MotorcarP MPAA ... ... 29 30.16 18.09 118 23.68 -5.2MotusGI n MOTS ... ... ...dd 10.66 3.75 67 5.09 +16.2MtnPDia g MPVE .04p ... ... 3.35 1.75 27 2.05 -25.5Moxian n MOXC ... ... ... 4.00 .75 51 .84 -78.2MudrickC n MUDS ... ... ... 9.94 9.55 2 9.68 +.9MudrcC un MUDSU ... ... ... 10.35 9.98 75 10.30 +3.0MultiColor LABL .20 .3 16 89.70 57.76 41 61.80 -17.4MustBio n MBIO ... ... ...dd 12.89 5.61 41 5.97 -50.2MutualFst MFSF .72 2.0 18 40.50 34.30 4 36.80 -4.5MySize n MYSZ ... ... ...dd 3.58 .57 1026 1.22 +88.3Mylan NV MYL ... ... 11 47.82 30.73 2631 37.07 -12.4MyndAn wt MYNDW ... ... ... 1.00 .33 .43 -8.5MyndAnaly MYND ... ... ... 5.05 1.15 186 1.56 -54.1MyoKard n MYOK ... ... ...dd 67.45 32.80 163 64.60 +53.4MyriadG MYGN ... ... 22 50.44 27.23 462 46.30 +34.8N -:NBT Bcp NBTB 1.00 2.6 17 41.88 34.05 45 38.12 +3.6NCS Mltst n NCSM ... ... ... 24.85 12.57 32 16.47 +11.7NETgear NTGR ... ... ...dd 78.30 44.20 107 62.75 +6.8NF EngSv NFEC ... ... ... 7.19 .79 42 4.63 +377.1NI Hldg n NODK ... ... ... 18.62 15.72 3 16.80 -1.1NIC Inc EGOV .32 2.2 19 18.90 12.65 524 14.80 -10.8NICE Ltd NICE .64 .6 37 119.83 78.49 151 114.02 +24.1NII Hldg n NIHD ... ... ...dd 7.29 .22 1400 5.96 +1305.7nLIGHT n LASR ... ... ...cc 43.63 22.14 535 24.01 -10.9NMI Hldg h NMIH ... ... 16 24.50 11.80 364 22.75 +33.8NN Inc NNBR .28 1.8 18 32.90 15.35 525 15.70 -43.1NV5 Global NVEE ... ... 29 92.75 40.01 64 85.20 +57.3NVE Corp NVEC 4.00 3.9 39 135.00 68.50 38 103.62 +20.5NXP Semi NXPI ... ... 31 125.93 84.35 5010 85.52 -27.0Nabriva n NBRV ... ... ...dd 8.58 2.33 936 2.66 -55.5NanoDim n NNDM ... ... ... 5.79 1.21 80 1.99 -35.2NanoString NSTG ... ... ...dd 18.86 5.87 162 17.75 +137.6NanoVib n NAOV ... ... ... 5.00 3.68 1 4.45 -4.9Nanomtr NANO ... ... 28 48.26 22.08 257 36.45 +46.3NantHlth n NH ... ... ... 5.26 1.30 191 1.58 -48.2NantKwst n NK ... ... ... 5.98 2.66 354 3.69 -17.8Napco NSSC ... ... 35 17.45 7.90 18 14.80 +69.1Nasdaq NDAQ 1.76 2.0 22 96.84 71.65 1114 86.45 +12.5Natera n NTRA ... ... ...dd 29.62 8.60 1095 22.14 +146.3Nathans s NATH 1.00a 1.2 53 107.05 60.35 16 83.10 +10.1NatAmUnv NAUH .18 20.3 ... 2.29 .76 0 .89 -37.6NatlBnksh NKSH 1.19e 2.6 23 49.75 37.55 3 45.60 +.3NatlBevrg FIZZ 1.50e ... 33 127.32 83.78 176 114.26 +17.3NatCineM NCMI .68 6.4 ...cc 10.94 5.09 493 10.57 +54.1NatlCmce n NCOM ... ... 20 48.60 35.84 70 41.20 +2.4NatEnrSv n NESR ... ... ... 14.38 9.51 56 11.70 +17.6NatEnSv wt NESRW ... ... ... .85 .43 .80 -2.4NatGenHld NGHC .16 .6 19 28.25 17.86 130 26.58 +35.3NatGnH pfA NGHCP 1.88 7.4 ... 26.18 22.77 3 25.24 -.1NatGnH pfB NGHCO 1.88 7.5 ... 26.62 22.02 22 25.03 -.1NatGnH pfC NGHCN 1.88 7.5 ... 25.84 23.13 12 24.96 -.3NatGnH 55 NGHCZ 1.91 7.6 ... 26.08 23.80 4 25.21 -.8NatlHld wt NHLDW ... ... ... 2.60 .21 1.49 +65.9NatlHld rs NHLD ... ... ... 6.26 2.08 14 3.19 -3.3NatInstrm NATI .92 1.9 59 53.57 38.78 541 48.08 +15.5NatResrch NRC .68 1.7 77 42.85 26.35 26 39.10 +4.8NSecGrp NSEC .20 1.4 10 18.17 12.27 14.75 -9.8NatlVis n EYE ... ... ...cc 46.63 27.19 216 45.10 +11.1NatWstnLf NWLI .36 .1 11 368.00 276.00 4 319.60 -3.4NaturlAlt NAII ... ... 9 12.15 9.20 29 9.84 -4.5NatHlTr n NHTC .56f 2.4 6 27.23 14.15 26 23.20 +52.7NaturesSun NATR .40 4.6 ...dd 13.80 7.55 8 8.70 -24.7NatusMed BABY ... ... 51 43.60 28.00 96 34.90 -8.6Nav43 JSM 1.50 6.8 ... 25.00 20.21 19 22.11 -7.0Navient NAVI .64 4.8 7 15.61 11.48 1495 13.47 +1.1NavgGp s NAVG .28 .4 21 71.45 45.80 216 69.15 +42.0NebulaAc n NEBU ... ... ... 11.52 9.65 9.74 +.9NebulaA un NEBUU ... ... ... 10.20 9.96 10.20 +1.8NektarTh NKTR ... ... 13 111.36 22.02 1313 60.91 +2.0Nemaura n NMRD ... ... ... 6.80 2.05 69 2.67 -53.6Neogen s NEOG ... ... 56 97.38 53.64 625 70.50 +14.3sNeoGenom NEO ... ... ...cc 15.19 7.08 340 15.38 +73.6NeonTh n NTGN ... ... ...dd 16.23 6.17 585 8.40 -44.0Neonode NEON ... ... ...dd 1.42 .25 49 .30 -59.8NeosTher n NEOS ... ... ...dd 13.15 4.61 81 4.80 -52.9Neovas grs NVCN ... ... ... 180.00 2.10 1159 2.85 -95.3NeptWln g NEPT ... ... 9 5.14 .80 1260 3.94 +66.9Net1UEPS UEPS ... ... 7 13.20 5.90 511 7.79 -34.5NetElem rs NETE ... ... ... 33.51 3.47 28 5.40 -51.5NetApp NTAP 1.60 1.9 32 88.08 42.11 1388 85.65 +54.8NetEase NTES 1.94e .9 8 377.64 184.60 1430 225.56 -34.6Netix s NFLX ... ... ...cc 423.21 176.55 7295 380.71 +98.3NtScout NTCT ... ... 22 33.50 23.15 459 24.95 -18.1NetSolTch NTWK ... ... 17 6.95 3.09 43 6.60 +40.2Neuralst rs CUR ... ... ... 3.09 .88 58 1.06 -38.4NeuM wt rs NUROW ... ... ... .12 .02 .06 +57.9NeurMx rs NURO ... ... ... 2.96 1.11 80 1.34 -22.5Neurcrine NBIX ... ... ...dd 126.98 56.83 776 120.48 +55.3Neuronet n STIM ... ... ... 39.39 23.95 49 32.95 +18.6Neurotrpe h NTRP ... ... ... 11.93 3.97 8 8.34 +18.5NewAgeB n NBEV ... ... ... 9.99 1.30 11225 4.09 +88.5NewLink NLNK ... ... ...dd 12.91 2.31 327 2.51 -69.1NYMtgTr NYMT .80 13.0 8 6.54 5.35 1190 6.14 -.5NYMtT pfB NYMTP 1.94 7.9 ... 25.50 18.66 5 24.66 -2.6NYMtT pfC NYMTO 1.97 7.9 ... 25.56 22.97 8 24.90 +1.6NYMtgT pfD NYMTN 2.00 8.2 ... 25.27 22.53 18 24.36 -1.3NewatrTc n NEWA ... ... ... 29.69 7.86 27 9.46 +.7NewmrkGp NMRK ... ... 16 15.62 10.67 487 11.15 -22.4NewsCpA NWSA .20 1.6 ...dd 17.29 12.24 8925 12.88 -20.5NewsCpB NWS .20 1.5 ... 17.70 12.70 763 13.35 -19.6NewtekBsn NEWT 1.74e 8.2 ... 24.24 16.01 142 21.19 +14.6Newtek 22 NEWTZ 1.88 7.4 ... 27.14 25.20 1 25.40 -4.2Newtek23 n NEWTI 1.56 6.0 ... 26.00 25.00 0 25.92 +3.3Nexeo Sol NXEO ... ... ... 12.64 7.11 510 12.17 +33.7Nexeo wt NXEOW ... ... ... .78 .40 .71 +13.8Nexeo un NXEOU ... ... ... 13.25 7.35 13.00 +35.1NexstarM NXST 1.50 1.9 7 89.75 58.10 294 80.70 +3.2NextDec n NEXT ... ... ... 10.80 3.95 39 5.46 -34.4NxtGenHl NXGN .70 3.5 32 23.73 12.24 397 19.80 +45.8NichFncl h NICK ... ... 29 12.50 7.59 2 12.20 +38.6NicoletBc n NCBS ... ... 15 61.98 51.22 17 54.13 -1.1NightstTh n NITE ... ... ... 29.55 10.01 143 18.62 +41.9Noodles NDLS ... ... ...dd 13.30 3.95 215 12.25 +133.3Nordson NDSN 1.40 1.0 23 151.84 117.02 227 139.80 -4.5NorSys NSYS ... ... ...cc 8.08 2.77 12 4.12 +6.7NorestB NBN .04 .2 18 29.95 18.85 8 21.85 -5.6NthnTech NTIC .40 1.2 37 41.90 15.75 10 34.75 +40.4NorTrst NTRS 2.20f 2.1 18 115.61 88.89 749 102.93 +3.0NthnTr pfC NTRSP 1.46 5.7 ... 27.78 25.00 35 25.47 -3.0NorthdBc NFBK .40 2.6 21 18.39 15.14 70 15.63 -8.5Nthrim NRIM 1.08f 2.6 17 45.40 31.85 14 41.20 +21.7NwstBcsh NWBI .68 3.9 18 18.56 15.34 314 17.32 +3.5NwstPipe NWPX ... ... ...dd 22.00 16.60 32 19.56 +2.2NorwdFn s NWFL .88 2.2 31 40.58 27.65 7 39.54 +19.8NovaLfstyl NVFY ... ... ...dd 3.10 1.30 10 1.75 -27.1NovaMeas NVMI ... ... 15 32.00 23.38 73 26.26 +1.4Novan n NOVN ... ... ... 6.69 2.27 11 2.61 -38.2Novanta NOVT ... ... ... 78.85 41.90 260 68.55 +37.1Novavax NVAX ... ... ...dd 2.75 .96 8375 1.88 +51.6Novelion rs NVLN ... ... ...dd 7.33 2.89 40 3.18 +1.9NovoCure n NVCR ... ... ...dd 52.35 16.10 633 51.85 +156.7NovumeS n NVMM ... ... ... 4.75 1.12 7 1.25 -72.4NovusTher rs NVUS ... ... ...dd 8.61 3.12 55 4.80 +18.2NuCana n NCNA ... ... ...cc 32.00 9.32 27 25.70 +154.2NuVasive NUVA ... ... 46 72.12 44.62 986 70.36 +20.3NuanceCm NUAN ... ... ...dd 18.75 12.18 2322 16.93 +3.5Nutanix n NTNX ... ... ... 64.87 21.63 2193 42.59 +20.7NutriSyst NTRI 1.00 2.7 21 60.80 26.06 349 36.95 -29.8Nuvectra NVTR ... ... ... 23.79 7.60 88 22.07 +184.4NvNq100Dy QQQX 1.68 7.0 ...q 28.19 20.24 226 23.86 -1.4Nvidia NVDA .60 .2 50 285.22 170.16 5356 267.40 +38.2NxStageMd NXTM ... ... ...dd 28.75 22.70 180 28.09 +15.9Nxt-ID wt NXTDW ... ... ... 3.42 .08 .39 -41.8Nxt-ID rs NXTD ... ... ... 8.59 1.01 277 1.31 -62.6NymoxPh NYMX ... ... ...dd 4.60 2.46 43 2.52 -23.6O -:O2Micro OIIM ... ... ... 2.40 1.30 21 2.28 +36.6OFS Cap OFS 1.36a 11.2 10 13.24 10.41 19 12.10 +1.7OFS C25 n OFSSL 1.59 6.3 ... 25.52 24.01 1 25.33 +1.7OHA Inv OHAI .08 5.3 38 1.68 1.05 36 1.51 +31.3OP Bancp n OPBK ... ... ... 14.10 10.12 149 11.54 -7.3OReillyAu ORLY ... ... 23 351.65 190.00 354 345.90 +43.8OSI Sys OSIS ... ... 68 96.64 50.50 79 76.27 +18.5OakVlyBcp OVLY .26e 1.3 17 25.65 16.00 15 19.54 OaktrSpL OCSL .38 7.7 ...dd 5.91 4.17 289 4.96 +1.4OaktrSp28 OCSLL 1.53 6.1 ... 25.77 24.01 2 25.06 -.6OaktStInco OCSI .62f 7.2 11 9.06 7.03 50 8.58 +2.1OasmiaPh n OASM .02p ... ... 5.70 .80 413 4.63 +426.1ObalonT n OBLN ... ... ...dd 10.23 1.46 107 2.82 -57.3ObsEva n OBSV ... ... ... 20.35 7.17 39 18.07 +85.1OceanBio OBCI .05e ... ... 5.71 3.26 6 4.19 -3.5OceanPw h OPTT ... ... ...dd 2.54 .46 117 .73 -33.6vjOceanR rs ORIG ... ... ... 34.88 20.22 459 34.30 +28.0OceanFst OCFC .60 2.2 16 30.90 25.00 125 26.98 +2.8Oclaro OCLR ... ... 14 10.20 5.61 740 9.13 +35.5OconeeFed OFED .40 1.5 ... 30.49 25.55 0 26.90 -6.3OcularTher OCUL ... ... ...dd 8.28 3.30 444 6.97 +56.6OdonateT n ODT ... ... ... 32.00 15.15 102 18.66 -25.4OdysMr rsh OMEX ... ... ...dd 13.75 3.17 5 8.11 +115.1OfficeDpt ODP .10 3.1 9 4.65 2.00 3756 3.23 -8.8OhioValB OVBC .84 2.3 23 56.15 34.35 5 36.65 -9.3 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 28, 2018

PAGE 61

OhrPhar h OHRP ... ... ...dd 2.18 .15 413 .19 -89.8Okta n OKTA ... ... ...dd 75.49 24.71 1552 70.41 +174.9OldDomFrt ODFL .52 .3 39 170.22 105.64 360 160.67 +22.1OldLnBc OLBK .40 1.3 17 35.72 26.98 66 31.78 +7.9OldNBcp ONB .52 2.7 25 20.95 16.36 630 19.25 +10.3OldPoint OPOF .44 1.6 22 34.64 24.07 7 28.21 -5.2OldSecBc OSBC .04 .3 16 16.30 12.15 251 15.40 +12.8OlScCTrI pf OSBCP .78 7.5 ... 10.70 10.31 2 10.45 +.2sOllies n OLLI ... ... 42 95.40 42.36 386 94.35 +77.2OlympStl ZEUS .08 .4 8 25.84 18.10 79 20.53 -4.5OmegaFlex OFLX .96 1.4 40 95.00 53.50 24 70.81 -.8Omeros OMER ... ... ...dd 27.00 8.36 581 24.62 +26.7Omnicell OMCL ... ... ...cc 73.00 39.75 562 71.90 +48.2OnSmcnd ON ... ... 9 27.10 17.60 5209 18.24 -12.9OnTrack OTIV ... ... ... 2.94 .88 29 .94 -30.9OncoMed OMED ... ... ...dd 5.56 1.74 56 2.21 -46.1Oncobiolog ONS ... ... ... 1.70 .78 13 1.00 -23.1Oncobi wtA ONSIW ... ... ... .14 .02 .03 -3.2OncolBio n ONCY ... ... ...dd 7.40 3.77 61 4.02 -35.8Onconov wt ONTXW ... ... ... .80 .35 .80 +45.5Onconva rs ONTX ... ... ... 42.45 4.97 382 6.82 -69.7OncoSec rs ONCS ... ... ...dd 2.95 .90 2253 1.46 -10.2OneGpHosp STKS ... ... ...dd 3.40 1.32 73 3.35 +40.2OneHorz rs OHGI ... ... ...dd 3.38 .16 1296 .18 -86.9180 DgrCap TURN ... ... ... 2.50 1.65 3 2.23 +13.2OneStopS n OSS ... ... ...dd 6.25 3.17 21 3.67 -24.81800Flowrs FLWS ... ... 20 15.00 8.85 242 11.70 +9.3OneSpan OSPN ... ... ...cc 23.35 11.20 116 19.00 +36.7OpenText s OTEX .61f 1.6 20 40.31 31.21 475 38.49 +7.9OperaLtd n OPRA ... ... ... 15.62 8.68 28 9.03 -31.1OpesAcq n OPES ... ... ... 9.98 9.66 9.82 +1.4OpesAcq un OPESU ... ... ... 10.18 9.11 10.16 +1.4OpGn wt rs OPGNW ... ... ... 2.25 .25 .82 -16.3OpGen n rs OPGN ... ... ... 10.25 1.62 87 2.05 -56.1Ophthotech OPHT ... ... 1 4.50 2.25 48 2.36 -24.4OpiantPh n OPNT ... ... ... 48.00 12.75 58 17.50 -23.8OpkoHlth OPK ... ... ...dd 7.24 2.66 6209 3.29 -32.9OptiNose n OPTN ... ... ...dd 30.00 12.51 117 12.67 -33.0Optibase OBAS ... ... ...dd 9.50 6.60 8.85 +11.2OptCable OCC .08 1.4 65 6.40 2.15 181 5.85 +143.0OptimBk h OPHC ... ... ... 13.96 1.85 1 5.15 +9.5OpusBank OPB .52e 1.9 18 30.95 22.75 140 27.45 +.5OramedPh ORMP ... ... ... 11.34 4.60 18 4.77 -47.0OraSure OSUR ... ... 32 23.01 12.86 352 15.58 -17.4Orbcomm ORBC ... ... ...dd 11.95 8.50 445 10.74 +5.5Orbotch ORBK ... ... 20 65.75 40.35 346 59.37 +18.2Organovo ONVO ... ... ...dd 2.28 .91 276 1.16 -13.4Orgenesis n ORGS ... ... ... 16.80 5.06 56 5.60 -59.6OrignAg rs SEED ... ... ... 18.70 4.99 27 5.26 -38.1OrigBcp n OBNK .13 .3 ... 42.31 36.12 45 37.49 OrigoAc un CNLMU ... ... ... 11.95 10.80 11.01 OrionEngy OESX ... ... ...dd 1.25 .70 24 .97 +10.5Oritani ORIT 1.13e 7.3 11 17.70 15.00 106 15.45 -5.8OrrstownF ORRF .52 2.2 18 27.05 23.25 11 23.30 -7.7OrthoPed n KIDS ... ... ... 36.07 14.00 45 35.52 +85.1OrthoMed OFIX ... ... 77 61.98 47.16 104 57.40 +4.9OsirisTher n OSIR ... ... ... 11.93 7.30 42 11.10 +2.3OssenInn rs OSN ... ... ... 8.90 1.50 18 2.12 -26.4Otelco OTEL ... ... 11 17.75 9.25 0 17.40 +30.3Otonomy OTIC ... ... ...dd 6.45 2.50 102 2.70 -51.4OttawaBc n OTTW .20 1.4 53 14.85 13.61 1 13.81 -4.4OtterTail OTTR 1.34 2.8 23 49.75 39.00 41 47.35 +6.5OvaScience OVAS ... ... ...dd 1.65 .66 57 .74 -47.4Overstk OSTK ... ... ...dd 89.80 23.10 1027 27.85 -56.4Ovid Th n OVID ... ... ...dd 12.44 5.43 44 5.87 -40.5Oxbridge OXBR .48 25.9 4 4.90 1.00 67 1.85 -14.0Oxbrdge wt OXBRW ... ... ... .40 .06 .15 +50.0OxfordImm OXFD ... ... ...dd 19.19 10.00 767 16.06 +15.0OxfordLn OXLC 1.62 15.3 ... 11.74 9.11 302 10.57 +5.2Oxford 23pf OXLCO 1.88 7.4 ... 25.63 25.14 2 25.34 -.3OxfrLn24 pf OXLCM 1.69 6.6 ... 25.93 25.09 2 25.55 +1.4OxfSqCap OXSQ .80 11.3 6 7.52 5.15 124 7.08 +23.3OxfSqC24 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 3 8.40 +.2PAM PTSI ... ... 58 70.00 20.92 16 64.50 +87.3PB Bncp PBBI .24 2.0 ...cc 12.20 10.15 12.00 +11.6PC Cnnctn CNXN .34e ... 19 43.05 22.66 81 39.64 +51.2PC-Tel PCTI .22 4.7 ... 7.85 4.01 78 4.69 -36.4PCM Inc PCMI ... ... ...cc 25.23 6.90 58 19.15 +93.4PCSB Fn n PCSB .03p ... 52 22.34 18.14 45 20.32 +6.7PDC Engy PDCE ... ... ...dd 66.20 41.13 1613 48.74 -5.4PDF Sol PDFS ... ... 26 18.48 8.10 152 8.76 -44.2PDL Bio PDLI .20 7.7 ...dd 3.55 2.25 1515 2.59 -5.5PDL Cmt n PDLB ... ... ... 16.95 14.46 7 15.17 -.1PHI vtg PHII ... ... ...dd 13.95 7.11 6 9.30 -20.5PHI nv PHIIK .20 2.2 ...dd 13.39 7.11 46 9.18 -20.7PICO Hld s PICO 5.00e ... ...dd 14.57 10.38 57 12.30 -3.9PLX Phr rs PLXP ... ... ... 9.41 3.05 15 4.18 -39.5PRA Grp PRAA ... ... 53 43.75 25.72 193 36.00 +8.4PRA Hlth PRAH ... ... 68 112.88 73.50 535 109.51 +20.2PRGX Glbl PRGX ... ... ...dd 10.30 6.62 76 8.95 +26.1PTC Inc PTC ... ... ...cc 107.31 55.30 666 106.14 +74.7PTC Thera PTCT ... ... ...dd 52.95 14.56 731 47.06 +182.1PacWstBc PACW 2.40 5.0 14 55.86 43.61 2441 47.85 -5.1Paccar PCAR 1.12 1.6 12 79.69 59.82 1143 69.06 -2.8sPacBiosci PACB ... ... ...dd 5.58 2.02 2835 5.55 +110.2PacCityF n PCB ... ... ... 20.95 18.56 56 19.84 -.7PacEthanol PEIX ... ... ...dd 6.06 1.55 178 1.95 -57.1PacMerc PMBC ... ... 21 10.45 8.05 22 9.40 +7.4PacPreBc PPBI .15p ... 21 46.05 35.20 240 37.10 -7.3PaciraPhm PCRX ... ... ...dd 52.60 26.95 389 48.40 +6.0PainThr rs PTIE ... ... ...dd 12.80 .81 886 1.02 -74.5PanASlv PAAS .14 1.0 22 18.75 13.97 1667 14.36 -7.7PangaeaL PANL ... ... 2 8.40 2.13 34 3.52 -4.3PapaJohns PZZA .90 1.8 21 75.07 38.05 1662 51.06 -9.0PapaMurph FRSH ... ... 13 6.50 4.40 31 5.10 -5.2ParatekPh PRTK ... ... ...dd 26.10 9.00 421 9.40 -47.5ParkCity PCYG ... ... 67 12.50 6.75 35 10.00 +4.7ParkOh PKOH .50 1.3 12 47.90 34.95 29 38.05 -17.2ParkeBcp PKBK .56f 2.5 16 24.80 17.39 6 22.60 +21.0PrtnrCm PTNR ... ... 21 6.60 3.23 12 4.93 -19.9PathfdBcp PBHC .24 1.6 22 16.64 15.00 1 15.06 -2.2PatrkInd s PATK ... ... 20 72.35 51.88 168 59.60 -14.2PatrNBc rs PNBK .04 .2 34 25.50 16.63 2 23.20 +30.0PatriotTr n PATI ... ... 13 23.80 16.72 1 19.85 +14.2PatternEn PEGI 1.69 8.6 15 25.99 16.58 923 19.65 -8.6Patterson PDCO 1.04 4.3 11 40.36 20.22 1294 24.29 -32.8PattUTI PTEN .16 .9 ...dd 25.03 14.60 4709 17.09 -25.7Pavmed n PAVM ... ... ...dd 5.99 .87 119 1.35 -40.9Pavmed wt PAVMW ... ... ... 2.70 .35 .42 -32.3Paychex PAYX 2.24 3.0 29 75.73 59.34 1366 73.45 +7.9Paylocity PCTY ... ... ...cc 88.47 41.15 209 79.55 +68.7PayData rs PYDS ... ... ...dd 4.10 1.35 34 1.88 -25.7PayPal n PYPL ... ... 57 93.70 62.37 6981 88.99 +20.9pdvWirelss PDVW ... ... ...dd 39.75 22.50 38 34.85 +8.6PeakRsts SKIS .28 5.7 ...dd 5.78 4.10 12 4.95 -8.3PeapkGl PGC .20 .6 17 38.00 30.44 116 30.79 -12.1Pegasyst PEGA .12 .2 ...cc 67.95 45.40 410 63.40 +34.5PnnNtGm PENN ... ... 34 36.90 22.20 877 32.90 +5.0PennVa n PVAC ... ... ... 96.13 32.49 150 79.13 +102.3PennantPk PNNT .72 9.7 8 7.84 6.29 152 7.42 +7.4PenPkFR PFLT 1.14 8.7 11 14.65 12.00 116 13.15 -4.2PennsWd PWOD 1.88 4.3 17 50.00 39.59 1 43.45 -6.7PensarAc n WRLS ... ... ... 10.17 7.75 9.96 +3.0PensareAc wt WRLSW ... ... ... .74 .45 .51 -7.3PensrAc rt WRLSR ... ... ... .55 .30 .45 -10.0PensarA un WRLSU ... ... ... 11.48 10.13 20 10.70 +3.7tPeopUtdF PBCT .70 4.1 15 20.26 17.18 6714 17.05 -8.8PeopUtd pf PBCTP 1.41 5.5 ... 28.99 25.00 27 25.75 -9.1PeBcOH PEBO 1.12 3.2 17 39.58 30.84 27 34.97 +7.2PeopBNC PEBK .52 1.8 15 34.54 26.32 2 28.70 -6.5PeopFSvc PFIS 1.32f 3.1 16 52.00 40.68 4 43.22 -7.2PeopUtah n PUB .40f 1.2 31 38.70 29.05 19 34.00 +12.2PepperFd n KPFS ... ... ... PepsiCo PEP 3.71 3.3 35 122.51 95.94 3841 111.05 -7.4Percptr PRCP .15 1.5 29 12.25 7.26 2 9.82 +1.2Percient PRFT ... ... 43 31.09 17.65 270 26.73 +40.2Performnt PFMT ... ... ...dd 3.52 1.52 40 2.09 +26.7PerionNwk rs PERI ... ... ... 4.05 2.13 35 3.02 -2.3PermaFix PESI ... ... ... 5.15 3.29 6 4.35 +19.2PermaPip PPIH ... ... ...dd 10.43 8.00 0 9.20 +2.2PernixT rs PTX ... ... ...dd 3.35 .76 1304 .94 -61.0PerryEllis PERY ... ... 8 29.59 21.46 1030 27.34 +9.2PershGld rs PGLC ... ... ... 3.23 .80 94 1.13 -52.8PetIQ n PETQ ... ... ... 43.93 17.03 3179 39.01 +78.6PetMed PETS 1.08f 3.1 19 57.80 31.81 379 34.55 -24.1PFSweb PFSW ... ... ...dd 11.86 5.90 25 7.38 -.7PhibroAH PAHC .40 .9 30 54.62 32.05 73 42.45 +26.7PhotrIn PLAB ... ... 1 11.00 7.20 200 9.60 +12.6PiedmLithn PLLL ... ... ... 17.98 10.00 1 10.55 -17.3PierisPhm PIRS ... ... ... 9.75 4.43 245 5.67 -24.9PilgrimsP PPC ... ... 8 38.39 16.30 1061 17.93 -42.3Pinduodou n PDD ... ... ... 30.48 17.20 3152 26.33 -1.4PingtanM PME .04 1.7 14 4.20 1.99 14 2.29 -24.9PinnclEnt PNK ... ... ... 35.18 19.60 283 33.64 +2.8PinnaclFn PNFP .56 .9 18 69.95 59.55 735 60.45 -8.8PioneerPw PPSI ... ... 26 7.95 4.40 5.10 -33.0Pixelwrks PXLW ... ... ...dd 7.05 3.15 231 4.62 -27.0PlatEag n EAGL ... ... ... 11.82 9.60 9.82 +.7PlatEag un EAGLU ... ... ... 11.00 8.00 0 10.40 +3.9PlayaHot n PLYA ... ... ...dd 11.69 8.89 198 9.61 -10.9Plexus PLXS ... ... ... 66.78 53.21 99 58.59 -3.5PlugPowr h PLUG ... ... ...dd 3.21 1.53 1086 1.90 -19.5PlumasBc PLBC .36f 1.4 13 29.45 19.85 10 25.05 +8.0Plurlsght n PS ... ... ... 38.37 19.25 459 31.97 +59.8PluristemT PSTI ... ... ...dd 2.12 1.14 134 1.31 -5.1PoageBksh PBSK .24 .9 30 27.75 18.10 25.30 +20.5PointrTel h PNTR ... ... 18 19.65 10.25 4 13.10 -29.6PointsInt g PCOM ... ... 35 18.48 9.31 52 14.00 +36.1PolarPwr n POLA ... ... ... 6.85 4.01 6 5.20 +3.8Polarity rs PTE ... ... ... 41.22 15.21 182 19.03 -18.0Pool Corp POOL 1.80f 1.1 31 175.87 107.18 207 165.39 +27.6PopeRes POPE 3.20f 4.4 26 73.50 66.60 3 72.50 +4.0Popular BPOP 1.00 1.9 31 53.00 32.04 547 51.49 +45.1Popular pf BPOPN 1.68 6.6 ... 25.52 22.61 11 25.39 +4.6PopCpII pf BPOPM 1.53 6.2 ... 25.00 17.66 9 24.69 +9.2PortolaPh PTLA ... ... ...dd 56.70 24.63 669 26.79 -45.0Potbelly PBPB ... ... ...dd 14.15 11.05 98 12.40 +.8PotltchDel PCH 1.60 3.8 23 56.35 41.45 429 42.20 -15.4PowellInds POWL 1.04 3.1 ...cc 41.42 22.80 22 33.94 +18.5PwrInteg POWI .64 1.0 31 86.60 60.55 249 63.10 -14.2PS VarRate VRIG .74 3.0 ... 25.33 25.06 25.08 -.5PwShs QQQ QQQ 1.52e .7 ...q 175.21 142.10 172.74 +10.9PranBio rs PRAN ... ... ... 3.79 1.75 13 2.04 -34.6Precipio n PRPO ... ... ... 2.65 .32 541 .40 -66.7PrecTh rs AIPT ... ... ...dd 2.50 .81 161 1.06 +5.0PfdBkLA PFBC 1.00 1.7 ... 69.48 54.55 79 58.84 +.1PrefrmdLn PLPC .80 1.1 33 96.83 55.41 19 70.92 -.2PremFin s PFBI .60 3.3 12 26.05 16.78 37 18.14 -9.7sPremier PINC ... ... ...dd 45.31 27.16 1018 45.27 +55.1Presbia n LENS ... ... ... 7.14 1.55 21 1.74 -54.0Presidio n PSDO .16 1.0 ... 19.74 11.97 159 15.28 -20.3PriceTR TROW 2.80 2.5 20 127.43 86.42 909 110.10 +4.9PrSmrt PSMT .70 .9 33 94.45 77.30 118 81.70 -5.1PrmEgy PNRG ... ... ...dd 80.50 45.30 1 75.05 +45.7PrimoWtr PRMW ... ... 64 20.72 10.47 207 17.83 +41.8Primoris PRIM .24 1.0 21 29.90 23.61 365 24.98 -8.1PrinPrice PSET .16e ... ... 35.55 29.90 35.30 +9.7PrinShHld PY .33e ... ... 34.81 30.37 34.06 +4.4PrinHlIn ef BTEC ... ... ... 39.21 28.87 1 37.15 +18.1PrinMill ef GENY .06e ... ... 39.30 30.89 0 38.66 +11.3Prin US SC PSC ... ... ... 36.86 29.18 1 35.17 +10.9PrinIntM n PXUS ... ... ... 106.29 99.98 101.68 +.3PrinFncl PFG 2.12f 3.6 12 75.59 52.31 1683 58.63 -16.9PrinBio n PRNB ... ... ... 36.00 25.00 94 28.55 -12.6PriorityTc PRTH ... ... ... 12.99 8.34 25 10.24 +.5PriorTc wt PRTHW ... ... ... .50 .30 .47 +35.4PriorTc un PRTHU ... ... ... 13.32 10.28 12.50 +17.7ProDex PDEX ... ... 31 13.40 6.05 33 11.30 +66.2ProPhaseL PRPH 1.00e ... ...dd 5.29 1.62 0 2.98 +72.2ProQRTher PRQR ... ... ...dd 22.85 2.75 164 19.45 +503.1PrUltBio s BIB ... ... ...q 70.53 48.12 120 69.58 +24.1PrUltPQ s TQQQ ... ... ...q 73.36 35.55 7302 71.25 +54.1ProDvrs h rs IPDN ... ... ... 6.63 2.45 20 2.78 -32.0ProrEng PFIE ... ... 1 5.30 1.40 326 3.19 +66.1PrognicsPh PGNX ... ... ...dd 9.42 5.01 822 6.18 +3.9ProgrsSoft PRGS .56 1.3 36 53.60 34.72 785 42.55 Proofpoint PFPT ... ... ...dd 130.27 82.61 877 104.58 +17.8PShtQQQ rs SQQQ ... ... ...q 28.74 10.96 17643 11.13 -48.3ProS Ris n EQRR ... ... ... 52.12 41.53 2 49.85 +6.8PrUlNBio rs UBIO ... ... ... 46.35 25.80 21 44.10 +31.1ProUShBio BIS ... ... ...q 24.92 15.53 37 15.66 -29.0ProspctCap PSEC .72 9.8 9 7.60 5.51 1787 7.37 +9.3 ProtagTh n PTGX ... ... ...dd 23.97 5.50 940 10.24 -50.8ProtctInsA PTVCA 1.12 5.0 51 24.86 21.31 22.50 -7.2PrtctInsB PTVCB 1.12 4.9 52 25.70 21.30 13 22.90 -4.4ProteonTh PRTO ... ... ...dd 2.90 1.60 22 1.90 Proteos n PTI ... ... 6 8.61 1.41 196 2.44 -58.1Prothena PRTA ... ... ...dd 70.00 10.43 268 13.16 -64.9Provent n PRVB ... ... ... 8.00 3.35 15 4.01 -16.6ProvidSv PRSC ... ... 15 83.90 51.05 22 66.38 +11.9ProvidBc n PVBC ... ... ... 30.80 20.51 39 29.25 +10.6ProvFnH PROV .56 3.0 19 20.00 17.21 6 18.41 +.1PrudntlBcp PBIP .20a 1.1 88 19.87 16.04 7 17.56 -.2PsychmCp PMD .72 3.8 18 22.88 15.99 9 18.88 -8.2Pulmatrix PULM ... ... ...dd 2.38 .28 295 .38 -73.0PulseBio n PLSE ... ... ...dd 34.82 12.51 23 14.17 -40.0PumaBiotc PBYI ... ... ...dd 136.90 40.45 560 45.80 -53.7PureAcq n PACQ ... ... ... 9.77 9.59 40 9.69 PureAcq un PACQU ... ... ... 10.39 10.08 10.39 +2.6PureCycle PCYO ... ... ...dd 11.74 6.65 13 11.35 +35.9PurplInv n PRPL ... ... ...dd 13.90 5.04 33 5.58 -44.5PurpIn wt PRPLW ... ... ... 1.28 .65 .94 -13.0PyxisTnkr PXS ... ... 31 12.22 .74 208 .93 -71.1QAD Inc B QADB .24 .5 ...dd 49.40 26.72 44.35 +43.9QAD A QADA .29 .5 ...dd 61.80 33.35 24 56.90 +46.5QCR Hld QCRH .24 .6 15 49.70 40.40 26 40.70 -5.0QIWI plc QIWI .84e 6.5 13 20.05 12.50 126 12.92 -25.4Qorvo QRVO ... ... 89 86.84 64.53 877 74.72 +12.2Qualcom QCOM 2.48 3.5 ...dd 76.50 48.56 12496 71.71 +12.0Qualstar rs QBAK ... ... ... 13.50 5.71 3 7.89 -6.1Qualys QLYS ... ... 87 98.30 50.00 164 88.55 +49.2Quantenn n QTNA ... ... ... 19.41 9.60 98 18.45 +51.2Quanterx n QTRX ... ... ...dd 24.81 13.00 78 22.35 +4.1Quartrhill g QTRH .05 ... 4 2.12 1.01 15 1.41 -23.4QuestRes rs QRHC ... ... ...dd 2.91 1.08 16 2.55 +10.9QuickLog h QUIK ... ... ...dd 2.22 .98 80 1.02 -41.4Quidel QDEL ... ... ...cc 77.63 33.01 189 64.58 +49.0QuinStreet QNST ... ... 72 16.42 6.86 565 13.26 +58.2Qumu Cp QUMU ... ... ...dd 3.28 1.42 10 2.70 +13.9Quotinet QTNT ... ... ... 9.02 2.78 397 7.50 +51.5QuratRet A QRTEA ... ... 20 29.11 20.00 2464 22.09 -9.5QuratRet B QRTEB ... ... 23 28.90 19.62 21.92 -10.7tQutoutiao n QTT ... ... ... 20.39 7.08 2788 7.29 -54.4R -:R1 RCM n RCM ... ... ... 11.00 3.41 530 9.68 +119.5RBB Bcp n RBB .36 1.4 ... 33.62 21.84 108 25.09 -8.3RBC Bear ROLL ... ... 46 158.18 111.61 51 147.38 +16.6RCI Hosp RICK .12 .4 11 34.84 24.20 29 29.15 +4.2tRCM RCMT 1.00e ... 21 7.50 4.36 25 4.33 -30.7RF Inds RFIL .08 1.1 12 12.75 2.15 129 7.20 +166.7RGC Res s RGCO .62 2.4 31 31.57 22.16 3 26.34 -2.7RLJ Ent rs RLJE ... ... ... 6.34 3.13 2 6.21 +68.8RMG Net h RMGN ... ... ...dd 2.73 .75 12 1.28 +56.1RMR Gp h RMR 1.00 1.1 50 98.00 49.10 30 90.45 +52.5RMR RE RIF 1.32 7.2 ...q 18.44 -6.7RTI Surg RTIX ... ... ...dd 5.10 3.85 193 4.65 +13.4RXI P wt rs RXIIW ... ... ... 1.90 .22 .83 -36.2RXI Phm rs RXII ... ... ... 7.70 1.12 5501 1.63 -70.7sRaPhrm n RARX ... ... ...dd 17.90 4.78 411 18.06 +112.5RadNet RDNT ... ... 93 15.95 9.50 160 14.90 +47.5RadaElc rs RADA ... ... ...dd 3.86 1.77 106 2.98 -3.2tRadcom RDCM ... ... 29 22.40 11.25 280 11.25 -43.3RadiSys RSYS ... ... ...dd 1.65 .53 184 1.63 +62.2RadiusHlth RDUS ... ... ...dd 41.16 16.71 688 17.79 -44.0Radware RDWR ... ... ...dd 28.50 16.21 115 26.04 +34.2RamacoRs n METC ... ... ... 9.35 3.81 66 7.55 +9.7tRambus RMBS ... ... ...dd 15.50 10.94 476 10.91 -23.3RandCap RAND ... ... 3 3.50 2.05 1 2.50 -17.2Randgold GOLD 2.00f 2.8 29 104.05 59.90 1292 70.50 -28.7RandBcp n RNDB ... ... ... 17.45 14.36 0 16.70 +8.8Rapid7 n RPD ... ... ...dd 39.40 16.59 518 37.11 +98.9RaveRest RAVE ... ... 16 2.33 1.09 17 1.43 -2.3RavenInds RAVN .52 1.1 1 49.80 30.85 121 46.05 +34.1ReShape rs RSLS ... ... ... 39.00 .04 6400 .04 -99.8ReadIntlA RDI ... ... 12 17.50 14.37 22 15.51 -7.1ReadgIntB RDIB ... ... 25 34.64 20.10 32.68 +42.1RealGSol h RGSE ... ... ...dd 3.25 .30 1287 .40 -73.2RealNetwk RNWK ... ... ...dd 5.00 2.63 39 2.65 -22.5Rl NxtEc n BLCN ... ... ... 25.05 21.69 21 23.77 -2.0RealitCh n BCNA ... ... ... 24.47 20.01 0 21.09 -12.9RealmTh n RLM ... ... ... 13.00 3.01 2 3.47 -48.6sRealPage RP ... ... 85 65.00 38.40 960 65.10 +47.0ReataPh n RETA ... ... ...dd 99.50 19.31 287 83.49 +194.8ReconTech RCON ... ... ...dd 5.36 .85 34 1.26 -3.1RecroPhm REPH ... ... ... 13.05 4.78 199 7.05 -23.8RedRobin RRGB ... ... 22 70.10 36.20 143 39.35 -30.2RedRkRs n RRR .40 1.5 ... 36.99 22.50 681 27.08 -19.7RedViolt n RDVT ... ... ...dd 46.40 4.35 47 6.15 -86.7Redn n RDFN ... ... ... 31.50 16.69 700 18.08 -42.3RedhillBio RDHL ... ... ... 11.49 4.30 63 8.66 +68.5Regenrn REGN ... ... 28 477.00 281.89 783 406.00 +8.0RegnxBio n RGNX ... ... 54 85.10 23.25 411 75.60 +127.4RegulusTh RGLS ... ... ...dd 1.52 .17 1115 .22 -79.3Reis Inc REIS .76 3.3 ...dd 24.00 16.74 7 22.98 +11.3ReliantBcp RBNC .32 1.2 25 30.00 21.90 21 25.65 Reliv In rs RELV ... ... ...dd 8.44 3.72 1 4.97 +4.2RemarkHld MARK ... ... ...dd 15.10 2.83 240 3.27 -66.4RemoraR n RRI ... ... ... Renasant RNST .80 1.9 16 49.78 39.11 141 41.21 +.8RenewEn REGI ... ... 5 28.15 9.50 604 27.85 +136.0RenminTi rs ABAC ... ... ... 4.76 1.50 15 2.03 -31.1RentACt RCII .32 2.2 24 14.94 7.22 535 14.26 +28.5Replgn RGEN ... ... ...cc 58.99 29.56 354 54.20 +49.4Replimun n REPL ... ... ... 23.55 14.03 96 17.27 +13.9RepBncp RBCAA .97 2.1 18 50.70 34.24 7 46.38 +22.0RepFBcp FRBK ... ... 50 9.75 7.05 128 7.05 -16.6resTORbi n TORC ... ... ...dd 21.10 7.55 130 15.22 -9.8RschFrnt REFR ... ... ...dd 1.83 .60 125 1.50 +44.2Resonant RESN ... ... ... 8.55 3.17 124 4.01 -46.3ResConn RECN .52f 3.2 28 17.95 12.75 86 16.50 +6.8RestorRob n HAIR ... ... ...dd 11.95 1.45 514 2.75 -40.2RetailOpp ROIC .78 4.3 54 20.14 16.18 761 18.26 -8.5RetoEco n RETO ... ... ... 12.75 3.13 39 3.28 -53.5Retrophin RTRX ... ... ...dd 33.00 20.09 250 28.14 +33.6RevanceTh RVNC ... ... ...dd 37.45 22.25 114 24.60 -31.2RevenHo n RVEN ... ... ... 5.30 2.32 5 3.93 -15.2RevolutL rs RVLT ... ... ... 6.64 2.18 122 2.96 -10.0ReWalkRob RWLK ... ... ...dd 1.65 .70 209 .89 -18.8RhythmP n RYTM ... ... 42 37.23 16.80 204 29.85 +2.7RibbnCm n RBBN ... ... ...dd 8.36 4.97 93 6.78 -12.3RiceBr wt RIBTW ... ... ... .30 .05 .17 +69.0RiceBran RIBT ... ... ...dd 3.46 1.15 95 2.84 +91.9RichrdElec RELL .24 2.7 ...cc 10.40 5.76 5 8.90 +32.0RigelPh RIGL ... ... ...dd 4.71 2.28 3311 3.06 -21.1RigNet RNET ... ... ...dd 24.05 10.03 61 19.30 +29.1RiminiSt n RMNI ... ... ... 10.40 .25 35 6.37 -19.5RiotBlck RIOT 1.00p ... ... 46.20 3.54 229 3.78 -86.7RiseEdCy n REDU ... ... 19 18.60 9.50 95 11.75 -20.6RittrPh rs RTTR ... ... ... 5.50 1.55 130 1.95 -40.7RivrvwBcp RVSB .14f 1.6 16 9.99 7.83 22 8.65 -.2RivrviewF n RIVE ... ... ... 14.55 13.10 0 13.62 +1.2RocktPh n RCKT ... ... ... 25.96 6.12 124 24.87 +138.2RockwllM RMTI ... ... ...dd 8.70 3.62 83 4.23 -27.3RockyBr RCKY .48 1.7 19 33.45 13.10 29 28.35 +50.0RkyMChoc RMCF .48 4.7 11 12.60 10.06 2 10.22 -13.2Roku n ROKU ... ... ...dd 75.30 15.75 2430 74.74 +44.3Rosehill n ROSE ... ... ... 10.84 5.75 391 6.85 -12.8Rosehill wt ROSEW ... ... ... 1.57 .79 1.12 +13.1Rosehill un ROSEU ... ... ... 11.26 6.50 9.50 -15.6RossStrs s ROST .90 .9 26 100.59 62.34 2137 99.46 +23.9RoyGld RGLD 1.00 1.3 ...dd 98.53 71.91 730 76.45 -6.9Rubicon rs RBCN ... ... ... 9.46 6.76 1 8.95 +12.2RubiusTh n RUBY ... ... ... 33.01 19.67 87 23.82 -1.8RmblOn B n RMBL ... ... ... 10.98 3.53 56 10.16 +95.6RushEntA RUSHA .12p ... 25 55.40 37.95 130 39.98 -21.3RushEntB RUSHB .12p ... 32 52.76 36.61 10 40.60 -15.8RuthsHosp RUTH .44 1.4 30 33.95 19.45 183 31.40 +45.0Ryanair RYAAY 1.55e 1.6 ... 127.61 94.25 153 97.27 -6.6S -:S&T Bcp STBA 1.00 2.3 19 47.77 37.79 70 43.13 +8.3S&WSeed SANW ... ... ...dd 4.40 2.55 327 2.55 -34.6SB FinGp SBFG .32 1.6 14 20.51 16.54 1 20.40 +10.4SB FnGp pf SBFGP .65 3.2 ... 21.10 16.00 20.08 +12.2SB OneBc SBBX .30f 1.2 21 32.85 23.60 18 25.30 -5.8SBA Com SBAC ... ... ...cc 177.67 140.62 464 158.50 -3.0SEI Inv SEIC .60f 1.0 21 78.35 58.15 492 61.42 -14.5SelasLf rs SLS ... ... ... 13.47 .80 1371 1.22 -84.5SG Blck n SGBX ... ... ... 7.00 3.01 20 4.00 -33.1SGOCO rs SGOC ... ... ... 2.29 .90 22 .95 -10.8SI Fincl SIFI .24 1.7 14 15.70 13.60 35 13.85 -5.8SIGA Tc n SIGA ... ... ... 8.47 5.61 81 6.98 +18.1SLM Cp SLM ... ... 16 12.46 9.65 2558 11.39 +.8SLM Cp pfB SLMBP 3.32e 4.8 ... 73.00 62.47 1 69.75 +1.5SmartGlb n SGH ... ... 6 56.69 20.29 222 28.92 -14.2SMTC hg SMTX ... ... ... 3.18 1.29 6 2.75 +45.4SORL SORL ... ... 3 8.45 3.70 68 4.24 -36.9SP Plus SP ... ... 21 41.70 32.15 88 36.75 -.9SPAR Gp h SGRP ... ... ... 3.75 .90 68 .98 -20.3SpdDorWrF DWFI ... ... ... 25.87 23.22 19 23.52 -7.0SPI Eng rs SPI ... ... ... 2.61 .25 84 .30 -53.5SPS Cmce SPSC ... ... ...cc 100.68 45.02 122 98.42 +102.6SS&C Tch s SSNC .32f .6 35 60.97 38.48 1053 56.25 +39.0SSLJ.cm n SSLJ ... ... ... 5.75 .48 6096 .87 -75.2SSR Mng g SSRM ... ... 19 11.44 7.64 800 8.58 -2.4SVB FnGp SIVB ... ... 27 333.74 178.61 380 313.13 +33.9tSVMK n SVMK ... ... ... 20.00 16.57 4078 16.12 -6.5SabanCap n SCAC ... ... ... 10.18 9.84 2 10.15 +2.4SabanC wt SCACW ... ... ... 1.35 .99 1.26 +2.4Saban un SCACU ... ... ... 11.65 10.25 10.60 +.8SabraHltc SBRA 1.87e 8.3 11 23.83 15.78 1577 22.66 +20.7SabreCorp SABR .56 2.1 31 26.78 17.79 2001 26.28 +28.2SAExplr rs SAEX ... ... ... 73.80 5.40 209 10.50 -76.1SaftyInsGr SAFT 3.20 3.6 23 99.70 70.45 38 88.70 +10.3SagaComm SGA 1.20 3.3 4 46.80 35.05 3 36.05 -10.9SageThera SAGE ... ... ...dd 195.97 59.57 460 138.11 -16.1Saia Inc SAIA ... ... 37 87.05 55.16 126 76.50 +8.1SalemMda SALM .26 7.4 13 6.75 3.10 126 3.50 -22.2SalisbryBc SAL 1.12 2.7 16 51.80 34.65 2 41.85 -6.3SanderFm SAFM 1.28 1.3 8 176.43 95.97 576 102.16 -26.4SndySpr SASR 1.12 2.9 17 43.87 36.41 170 39.01 Sanlp JBSS .55a .8 24 79.37 54.32 58 71.05 +12.3SangTher SGMO ... ... ...dd 27.50 11.30 1609 16.90 +3.0Sanmina SANM ... ... 16 39.40 24.60 288 27.50 -16.7Sano rt GCVRZ ... ... ... .60 .34 41 .55 +44.7Sapiens SPNS .80 7.2 56 14.30 8.01 11.16 -3.1SareptaTh SRPT ... ... ...dd 176.50 42.97 775 159.25 +186.2Savara rs SVRA ... ... ...dd 17.19 7.85 87 11.11 -25.1scPhrma n SCPH ... ... ...dd 18.17 4.10 123 6.03 -50.1ScanSource SCSC ... ... 14 45.35 31.40 71 40.00 +11.7Schmitt h SMIT ... ... ...dd 4.47 1.74 1 2.89 +5.5Schnitzer SCHN .75 2.8 7 38.85 25.00 207 27.10 -19.1ScholRck n SRRK ... ... ...dd 27.02 13.09 55 22.98 +48.3sScholastc SCHL .60 1.3 ...dd 47.77 33.85 370 46.85 +16.8SciGames SGMS ... ... ...dd 62.80 24.35 1037 25.85 -49.6ScrippsEW SSP .20 1.2 53 19.26 10.69 712 16.48 +5.4Scynexis SCYX ... ... ...dd 2.50 1.05 222 1.21 -47.8SeaChange SEAC ... ... ... 4.03 1.38 277 1.80 -54.2SeacstBkg SBCF ... ... 23 34.95 22.42 147 28.92 +14.7SeagateT STX 2.52 5.4 12 62.70 32.41 3588 46.57 +11.3SeanrgM rs SHIP ... ... ...dd 1.66 .70 102 .87 -16.0Seanrgy wtA SHIPW ... ... ... .35 .06 .22 +6.8tSearsHldgs SHLD ... ... ...dd 7.78 1.07 3368 1.01 -71.8SearsH wt SHLDW ... ... ... 2.30 .23 .45 +28.6SearsH&O SHOS ... ... ...dd 3.95 1.38 47 3.15 +21.2SeaSpine n SPNE ... ... ...dd 16.51 8.76 22 15.71 +55.2SeattGen SGEN ... ... ...dd 81.59 47.75 1097 78.25 +46.3SecndSight EYES ... ... ...dd 2.58 1.05 227 1.87 -2.1ScndSght wt EYESW ... ... ... 1.02 .29 .79 -6.5Secoo n SECO ... ... ... 15.48 6.61 103 12.77 +32.2SecWkA A n SCWX ... ... ...dd 15.88 7.83 59 14.49 +63.4SecNtl lf SNFCA .23t ... 3 5.90 4.05 4 5.40 +8.0SelectBc lf SLCT ... ... 20 14.25 11.39 142 12.67 +.2SelIncREIT SIR 2.04 9.5 19 26.26 17.90 351 21.58 -14.1SelIntCon n SIC ... ... ... 13.00 9.65 23 10.75 -15.0SelectaB n SELB ... ... ... 24.02 7.95 117 15.51 +58.1SelectvIns SIGI .72 1.2 21 65.93 51.68 179 62.55 +6.6SmLEDS rs LEDS ... ... ...dd 10.49 1.84 209 4.40 +18.0Semtech SMTC ... ... 69 60.55 31.30 325 55.50 +62.3SenecaB SENEB ... ... ...dd 35.95 27.00 31.90 -6.2SenecaA SENEA ... ... ...dd 36.60 25.45 11 33.25 +8.1SenesTc n SNES ... ... ...dd 3.87 .30 193 .72 +.3SenHous SNH 1.56 9.0 11 19.98 14.86 959 17.31 -9.6SenHous 42 SNHNI 1.41 5.8 ... 25.67 22.48 24 24.12 -4.6SenHous 46 SNHNL 1.56 6.0 ... 27.29 24.97 8 26.20 -2.5 Senmiao n AIHS ... ... ... 8.91 3.75 11 4.48 -20.7Senomyx SNMX ... ... ...dd 1.71 .60 313 1.48 +13.8SensusHlt n SRTS ... ... ... 8.88 4.31 39 8.09 +56.8SensusHl wt SRTSW ... ... ... 3.00 .50 .67 -4.3SentEn n STNL ... ... ... 14.21 9.60 0 9.82 +.7SentEn wt STNLW ... ... ... .85 .61 .83 +33.9SentEn un STNLU ... ... ... 10.98 8.03 0 10.32 +3.5SeqentialB SQBG ... ... ...dd 3.03 1.36 120 1.73 -2.8SeresTh n MCRB ... ... ...dd 17.40 6.65 101 7.58 -25.2SvcSource SREV ... ... ...dd 4.47 2.61 383 2.75 -11.0ServiFst s SFBS .44 1.1 19 44.95 35.35 108 39.03 -6.0SesenBio SESN ... ... ...dd 3.50 .62 1701 2.14 +163.9SevStars h SSC ... ... ...dd 7.00 1.41 433 3.92 -15.0SevernBc SVBI .12 1.2 44 9.86 6.70 5 9.70 +33.7SharingE rs SEII ... ... 38 12.40 2.10 13 3.01 -60.3Sharps SMED ... ... ...dd 5.15 3.14 4 3.60 -12.0SharpSprg SHSP ... ... ...dd 14.87 3.25 67 14.24 +223.3ShndTele s SHEN .26f .7 ... 41.80 29.93 132 37.30 +10.4ShiftPixy n PIXY ... ... ... 6.35 2.00 118 3.89 +35.1Shiloh SHLO ... ... 14 12.28 6.45 75 11.15 +36.0Shineco n TYHT ... ... ... 4.60 .83 125 .99 -56.9sShire SHPG 1.06e .6 93 182.30 123.73 414 181.22 +16.8ShoeCarnvl SCVL .32 .8 25 45.00 17.94 356 37.83 +41.4ShoreBcsh SHBI .32 1.8 18 20.09 15.74 11 17.71 +6.0ShotSpot n SSTI ... ... ... 66.14 11.36 132 63.12 +349.3Shuttery SFLY ... ... ...cc 100.34 39.76 421 68.35 +37.4SiebertFn SIEB .10a .7 ...dd 21.61 3.60 16 14.71 +9.0SiennaBi n SNNA ... ... ... 26.00 12.77 39 14.58 -19.7Sientra SIEN ... ... ...dd 26.79 8.79 147 24.08 +71.3SierraBc BSRR .64 2.2 16 31.19 24.32 22 28.87 +8.7SierOnc g n SRRA ... ... ...dd 4.09 1.53 526 1.71 -54.2SierraWr SWIR ... ... 19 23.50 15.10 203 20.05 -2.0SifyTech SIFY .02e 1.1 ... 2.10 .69 108 1.52 +48.4SigmaL wt SGLBW ... ... ... .88 .16 .35 -27.3SigmaL hn SGLB ... ... ... 4.48 .73 76 1.07 -50.2Sigmatr SGMA ... ... 11 11.61 5.26 14 5.74 -43.3SignatBk SBNY .56p ... ... 161.92 108.89 495 113.88 -17.0SignatB wt SBNYW ... ... ... 110.47 93.85 110.08 +1.9SilganHld s SLGN .40 1.4 17 31.05 26.18 242 27.76 -5.5SilcLtd SILC 1.00 2.5 19 77.95 32.00 28 40.73 -41.9SilcnLab SLAB ... ... 84 110.70 77.55 178 91.15 +3.2SilicnMotn SIMO 1.20 2.2 20 61.85 42.57 273 53.84 +1.7SilvrSun n SSNT .06e ... ...cc 4.84 2.90 3.55 -16.1Silvercrest SAMG .56 3.9 20 18.27 12.95 7 14.20 -11.5SimmnsFst s SFNC .60 2.0 18 33.45 26.78 406 29.40 +3.0SimplyGd n SMPL ... ... ... 19.34 11.01 1010 18.91 +32.6SimplyG wt SMPLW ... ... ... 4.30 1.86 3.80 -2.3Simulations SLP .24 1.2 42 23.95 14.25 30 19.95 +23.9Sina SINA ... ... 33 124.60 63.20 394 69.72 -30.5Sinclair SBGI .72 2.6 12 40.15 25.13 828 27.90 -26.3SinoGlobl SINO ... ... 7 3.77 1.04 193 1.21 -52.7Sinovac h SVA ... ... ...dd 8.75 6.06 41 7.74 -1.8SiriusXM SIRI .04 .7 35 7.70 5.17 28771 6.36 +18.7SitoMobl rs SITO ... ... ...dd 8.60 1.37 98 1.86 -72.3tSkySolar SKYS ... ... ...dd 2.43 .70 874 .46 -69.3SkyWest SKYW .40 .7 17 65.80 41.90 200 59.15 +11.4SkywksSol SWKS 1.52f 1.7 18 117.65 83.05 1044 89.94 -5.3SleepNmbr SNBR ... ... 26 40.72 26.22 268 36.46 -3.0SmartFn rs SMBK ... ... 20 27.69 19.49 18 23.54 +8.5tSmartSnd n SND ... ... ... 11.06 4.48 980 4.19 -51.6SmthM hrs SMSI ... ... ...dd 3.41 1.05 258 2.51 -11.6SocilRltyA n SRAX ... ... ...dd 7.95 1.67 90 3.66 -35.2SocketM n SCKT ... ... ... 4.19 1.86 0 2.32 -35.2SodaStrm SODA ... ... 50 143.30 59.76 102 143.01 +103.3Sohu.cm h SOHU ... ... ...dd 70.86 26.70 36.26 -16.4Sol-Gel n SLGL ... ... ... 12.23 6.03 26 7.16 -33.1SolarCap SLRC 1.64 7.6 12 22.55 19.70 46 21.57 +6.7SolarSCap SUNS 1.41 8.5 14 18.40 16.10 41 16.59 -6.6SolarEdg n SEDG ... ... 18 70.74 26.35 2109 38.00 +1.2Soleno wt rs SLNOW ... ... ... .71 .05 .28 +89.7SolenoTh rs SLNO ... ... ... 3.60 1.32 4 2.03 +13.0SolidBio n SLDB ... ... ...dd 54.84 6.83 61 49.06 +116.9Solignx wt SNGXW ... ... ... .81 .40 .55 -32.0Soligenix n SNGX ... ... ... 3.70 .91 725 1.97 -11.3SonicCorp SONC .64 1.5 28 44.87 23.22 3672 43.23 +57.3SonicFdry SOFO ... ... ...dd 3.87 1.51 1 1.65 -45.2SonomaPh SNOA ... ... ...dd 5.92 1.45 19 1.51 -72.3Sonoma wt SNOAW ... ... ... .50 .27 .50 +20.7Sonos n SONO ... ... ... 23.60 13.13 990 14.41 -27.6Sophiris SPHS ... ... ...dd 4.05 1.80 199 2.90 +27.8SorrentoTh SRNE ... ... 22 10.65 1.68 1774 4.35 +14.5SotherlyH SOHO .50f 7.0 55 7.62 5.81 10 7.11 +10.2SothrlyH pf SOHOB 2.00 7.8 ... 27.32 24.75 2 25.50 -.5SthrlyH pf C SOHOO 1.97 7.9 ... 25.98 24.50 10 24.98 -1.5SouMoBc s SMBC .52f 1.4 16 41.49 33.05 33 36.66 -2.5SoundFin SFBC .56 1.4 23 40.87 32.10 1 39.30 +15.5SouthState SSB 1.36f 1.7 23 94.50 79.85 246 81.25 -6.8SthnFstBsh SFST ... ... 16 48.75 34.83 8 39.20 -5.0SoNatBcVa SONA .32 2.0 31 18.24 15.11 68 16.19 +1.0SsdeBTX SBSI 1.20 3.4 18 37.57 31.73 102 34.95 +3.8SparkEn s SPKE .72 8.8 ...dd 16.15 7.93 315 8.25 -33.5SparkEn pf SPKEP 2.19 8.9 ... 27.49 21.90 9 24.50 -7.9SparkTh n ONCE ... ... ...dd 96.59 41.06 339 54.85 +6.7SpartnMot SPAR .10 .7 25 19.45 10.80 212 14.50 -7.9SprtnNash SPTN .72 3.6 ...dd 27.72 16.32 95 20.06 -24.8SpectPh SPPI ... ... ...dd 25.29 9.55 1397 16.57 -12.6SperoTh n SPRO ... ... ... 19.00 9.29 96 10.59 -9.9Sphr3D grs ANY ... ... ... 3.95 .13 2785 .36 -85.4Spherix rs SPEX ... ... ...dd 2.42 .95 8 1.02 -27.1SpirtTex n STXB ... ... 74 22.56 20.04 20 21.56 -1.3Splunk SPLK ... ... ...dd 130.00 62.39 1979 118.50 +43.0SpokHldgs SPOK .50 3.2 35 18.85 13.75 87 15.40 -1.6SportsWhs SPWH ... ... 12 6.99 3.66 205 5.89 -10.9SprBkPh n SBPH ... ... ...dd 18.93 10.63 14 11.87 -11.7SprottFoc FUND .61e 8.3 ...q 8.39 7.30 44 7.35 -7.2Sprouts SFM ... ... 28 29.67 17.55 1356 27.31 +12.2StaarSur STAA ... ... ... 54.00 11.50 381 47.40 +205.8Staff360 rs STAF ... ... ... 5.65 1.14 44 1.99 -36.8Stamps.cm STMP ... ... 27 285.75 160.00 212 230.55 +22.6Std AVB n STND ... ... ... 39.45 29.97 3 31.03 -.1StarBulk rs SBLK ... ... ...dd 14.60 8.62 700 13.65 +21.2StrBlk22 n SBLKZ 2.08 8.1 ... 26.00 23.58 4 25.55 +.9StarsGp g TSG ... ... ... 38.95 19.65 1971 25.60 +9.9Starbucks s SBUX 1.44f 2.5 26 61.94 47.37 6584 57.34 -.2StatAutF STFC .40 1.3 ... 34.31 23.67 20 30.47 +4.6StateBkFn STBZ .80 2.7 19 35.99 27.08 196 30.17 +1.1StealthGas GASS ... ... 14 4.70 3.12 53 3.47 -20.4SteelCon STCN ... ... ... 2.90 1.49 27 2.17 -12.7StlDynam STLD .75 1.6 13 52.10 32.36 1783 45.53 +5.6SteinMart s SMRT .30 13.8 ...dd 4.04 .48 89 2.18 +87.9StellrAcq n STLR ... ... ... 11.00 10.00 10.50 +2.8StellAcq wt STLRW ... ... ... .40 .21 .39 +25.8StellAcq un STLRU ... ... ... 11.08 10.42 10.50 +.5StemlineTh STML ... ... ...dd 20.55 10.20 173 16.45 +5.4Stericycle SRCL ... ... ...dd 76.73 56.64 1043 58.41 -14.1SterlBcp n SBT .04 .4 ... 14.98 10.81 532 11.00 -13.4SterlCons STRL ... ... 18 18.90 10.74 78 13.86 -14.9SMadden SHOO .80 ... 24 58.95 37.25 871 53.80 +15.2Stewrdshp SSFN .12 1.1 14 12.75 9.30 1 10.80 +5.4StitchFix n SFIX ... ... ... 52.45 14.48 1429 42.21 +63.4StockYBc s SYBT 1.00f 2.8 18 41.90 34.00 24 35.95 -4.6StoneCastle BANX 1.52 6.8 17 24.92 20.00 8 22.36 +11.1StrataS rs SSKN ... ... ...dd 3.88 1.06 86 3.51 +185.4Stratasys SSYS ... ... ...dd 26.17 17.17 192 23.11 +15.8StratEdu STRA 2.00f 1.5 40 138.97 80.75 112 135.72 +51.5Strattec STRT .56 1.6 20 49.20 29.70 11 36.05 -17.2StratusPrp STRS 1.00e ... 53 35.90 27.25 5 30.40 +2.4StreamHlth STRM ... ... ... 2.82 1.00 6 1.20 -29.0StrgbrBio n SBBP ... ... ... 9.25 3.85 290 4.65 -35.9SummerInf SUMR ... ... ...dd 2.00 .72 76 1.60 +6.7SumFWV SMMF .52 2.3 12 28.16 21.78 8 22.93 -12.9SmtStB s SSBI .48 3.1 22 16.10 12.14 0 15.35 +21.8SumTher n SMMT ... ... ... 15.90 1.94 24 2.23 -79.9SumtWire n WISA ... ... ... 5.00 3.56 4.62 -1.7SunHydrl SNHY .36 .7 48 70.83 45.44 100 54.78 -15.3SundEng n SNDE ... ... ... 9.59 3.83 102 5.80 -2.4SunesisP rs SNSS ... ... ...dd 7.69 1.80 89 2.02 -45.3SunOpta STKL ... ... ...dd 9.65 6.27 212 7.35 -5.2SunPower SPWR ... ... ...dd 10.00 6.36 1301 7.44 -11.7Sunrun n RUN ... ... 11 16.45 5.08 2493 12.07 +104.6tSunworks n SUNW ... ... ... 1.88 .52 199 .52 -50.7SuperCom SPCB ... ... ...dd 4.95 1.53 14 1.79 -54.1SupTech rs SCONW ... ... ... 14.90 1.47 101 1.85 -83.0SupGpCos s SGC .40f 2.1 17 28.85 18.00 15 18.86 -29.4Supernus SUPN ... ... 31 61.25 33.30 323 49.95 +25.3supprt.cm rs SPRT ... ... ...dd 3.15 2.22 112 2.95 +21.9SurfaceOn n SURF ... ... ... 18.18 8.64 92 10.32 -22.6SurgPtrs n SGRY ... ... ...dd 19.95 7.10 149 15.85 +31.0Surmodic SRDX ... ... ...cc 82.35 25.00 73 73.85 +163.8SutroBio n STRO ... ... ... 2702 15.20 SykesEnt SYKE ... ... 56 32.15 25.90 121 30.12 -4.2Symantec lf SYMC .30 1.4 10 33.92 17.81 6073 21.26 -24.2Synacor SYNC ... ... ...dd 2.85 1.35 18 1.65 -28.3Synalloy SYNL .13m .6 ...dd 24.80 11.05 10 23.10 +72.4Synaptics SYNA ... ... ...dd 55.25 33.73 311 46.28 +15.9SyndaxP n SNDX ... ... ...dd 15.20 6.10 381 7.14 -18.5SyneosH h SYNH ... ... ...dd 59.45 31.10 515 51.00 +17.0SynrgyPh SGYP ... ... ...dd 3.57 1.43 1688 1.70 -23.8Synlogic rs SYBX ... ... ...dd 22.40 7.27 79 13.73 +41.5Synopsys SNPS ... ... 49 103.40 79.00 1091 98.65 +15.7Syntel SYNT 15.00e ... 20 41.05 18.76 425 40.97 +78.2Synthes rs SES ... ... ... 4.64 2.00 15 2.20 -22.5Sypris SYPR .08 5.7 ...dd 1.90 1.25 20 1.40 +1.4SyrosPhar n SYRS ... ... ... 17.62 6.30 66 11.82 +21.5T -:sT-MobileUS TMUS ... ... 28 69.77 54.60 3661 70.49 +11.0TAT Tch h TATT .34e 4.9 16 11.65 6.40 1 6.90 -34.3TCG BDC n CGBD 1.48a 8.8 12 20.30 16.73 232 16.81 -16.1TD Ameritr AMTD .84 1.6 26 63.01 46.54 2226 53.78 +5.2TDH Hld n PETZ ... ... ... 31.75 1.48 19 1.60 -71.6TESSCO TESS .80 5.2 30 24.85 12.35 5 15.50 -23.1TFS Fncl TFSL 1.00f 6.7 50 16.62 14.32 152 14.90 -.3TG Thera TGTX ... ... ...dd 17.35 4.95 3461 5.70 -30.5THL Credit TCRD 1.08 13.3 8q 9.67 7.70 42 8.14 -10.1TKK Sym n TKKS ... ... ... 9.55 9.50 0 9.50 -.2TKK Sy un TKKSU ... ... ... 10.20 10.00 77 10.10 +.6TKK Sym rt TKKSR ... ... ... .53 .35 50 .40 -4.8TMSR Gl s TMSR ... ... 55 10.32 1.84 5 2.49 -50.0TOP Shi rs TOPS ... ... ... 35.50 .69 796 1.18 -53.0TPI Co n TPIC ... ... ... 32.22 16.35 246 28.88 +41.2TSR Inc TSRI ... ... 39 9.40 3.95 7.10 +36.5TTEC Hl TTEC .54f 2.1 24 43.75 23.50 52 25.60 -36.4TTM Tch TTMI ... ... 37 19.91 13.72 732 16.08 +2.6Tabula n TRHC ... ... ...dd 91.16 24.24 132 79.00 +181.6TactSys n TCMD ... ... ...cc 72.41 22.72 250 69.61 +140.2Taitron h TAIT .10 5.0 ...dd 2.89 1.22 7 1.99 +18.5TakeTwo TTWO ... ... ...dd 138.65 92.81 1293 137.07 +24.9Talend n TLND ... ... ...dd 73.52 35.46 285 70.11 +87.1TandmD rs TNDM ... ... ...dd 52.55 2.14 5565 42.79 +1713.1TandyLthr TLF ... ... 11 8.45 6.79 3 7.45 -3.9Tantech n TANH ... ... ... 4.46 1.10 211 1.63 -36.8Taoping h TAOP ... ... ...dd 5.20 1.10 67 1.27 -14.2Tapimmu n TPIV ... ... ... 13.55 2.58 498 9.01 +129.8Tarena TEDU .28e 3.4 ...dd 15.97 7.11 44 8.12 -45.8TaylrDv TAYD ... ... 25 15.14 9.70 0 11.42 -14.9tTechData h TECD ... ... 23 108.62 70.70 439 71.08 -27.4TechComm TCCO ... ... ...dd 15.40 3.70 48 4.55 -60.3TechTarg TTGT ... ... ... 34.47 11.61 365 19.34 +38.9Tecnoglass TGLS .56 5.6 24 10.29 6.67 80 9.94 +35.2Tecogen TGEN ... ... ... 4.20 2.05 5 3.18 +17.6Telenav TNAV ... ... ...dd 6.85 4.50 62 5.00 -9.1Teligent TLGT ... ... ...dd 7.34 2.43 176 3.91 +7.7Tellurian rs TELL ... ... ...dd 13.74 6.45 1404 8.67 -11.0sTenable n TENB ... ... ... 38.87 29.10 450 38.39 +26.9TenaxTh rs TENX ... ... ... 12.63 4.41 7 5.49 -44.0TenzAcq un TZACU ... ... ... 10.44 10.01 1 10.06 +.3TerrFmP lf TERP 2.13e 18.4 ... 14.20 9.55 448 11.57 -3.3TerritBcp TBNK .88f 3.0 15 33.00 29.03 6 29.50 -4.4Tesaro TSRO ... ... ...dd 129.64 25.62 1056 38.41 -53.7Tesla Inc TSLA ... ... ...dd 387.46 244.59 7195 307.52 -1.2TetraTc TTEK .48 .7 28 72.20 44.15 342 67.70 +40.6Tetraphase TTPH ... ... ...dd 7.98 2.05 592 2.80 -55.6TexCapB 42 TCBIL 1.63 6.4 ... 26.26 25.00 1 25.54 +1.1TexCapB pf TCBIP 1.63 6.4 ... 25.83 25.00 3 25.31 -.9TxCapBsh TCBI ... ... 16 103.05 77.65 452 82.85 -6.8TxCapB wt TCBIW ... ... ... 71.00 67.14 68.26 TexInst TXN 3.08f 2.9 27 120.75 86.92 4085 107.29 +2.7TexRdhse TXRH 1.00 1.4 31 75.24 47.51 349 69.21 +31.4The9Ltd rs NCTY ... ... ... 5.04 .83 69 1.58 -17.7TherapMD TXMD ... ... ...dd 7.66 4.34 1372 6.62 +9.6TherpxBio n TRPX ... ... ... 7.69 3.00 74 4.15 -22.3 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 28, 2018

PAGE 62

TheravBio TBPH ... ... ...dd 35.90 21.27 341 31.17 +11.8TheStreet TST .10 4.5 4 2.50 .87 102 2.21 +52.41347PrpIns PIH ... ... 42 8.25 6.10 7 6.70 -7.61347PrIn pf PIHPP 2.00 8.0 ... 28.00 24.15 0 25.14 +3.03PEA Int n TPNL ... ... ... 5.33 2.63 457 3.96 +8.5ThundBr n TBRG ... ... ... 9.77 9.60 9.73 +.8ThundBr un TBRGU ... ... ... 10.20 9.97 0 10.16 +1.1TiberAcq n TIBR ... ... ... 9.75 9.55 9.67 +1.0TiberAc un TIBRU ... ... ... 10.28 10.00 10.25 +2.3TileShop TTS .20 ... 41 15.10 5.15 283 7.30 -24.0Tilray n TLRY ... ... ... 300.00 20.10 12848 131.30 +486.4TmbrlndBc TSBK .52a 1.7 16 39.45 25.50 9 31.13 +17.3Tiptree TIPT .14 2.1 20 7.24 5.35 77 6.60 +10.9TitanMach TITN ... ... ...dd 25.09 13.66 134 15.76 -25.6TitanPh rs TTNP ... ... ... 2.85 .21 2240 .22 -83.4TivityHlth TVTY ... ... 18 48.50 29.95 346 32.60 -10.8Tivo Cp TIVO .72 5.8 96 20.18 11.30 576 12.45 -20.2sTocagen n TOCA ... ... ... 14.90 7.52 552 15.00 +46.3tTonixPh rs TNXP ... ... ...dd 5.11 .60 248 .60 -82.6TopImage TISA ... ... ...dd 1.75 .91 4 .95 -16.7Torchlght TRCH ... ... ...dd 1.51 .86 50 .99 -26.1TottenAc n TOTA ... ... ... 9.99 9.63 2 9.70 +.5TottenA rt TOTAR ... ... ... .41 .36 .39 +2.6TottenAc un TOTAU ... ... ... 11.51 10.12 1 10.31 +1.8TowerSemi TSEM ... ... 12 36.69 19.26 277 22.09 -35.2TownSprts CLUB ... ... ...dd 14.85 5.00 154 8.85 +59.5TowneBank TOWN .64 2.1 ... 35.30 27.85 65 30.55 -.7TraconPh n TCON ... ... ...dd 3.91 1.90 51 2.15 -35.8sTractSupp TSCO 1.24 1.4 27 91.94 54.76 1229 91.11 +21.9sTradDsk A n TTD ... ... ... 158.84 40.70 1182 154.92 +238.8TrnWEnt TWMC ... ... 3 2.60 .65 14 .95 -47.9TransAct TACT .36 2.5 34 15.80 8.80 3 14.60 +10.2Transcat TRNS ... ... 33 25.35 12.00 9 22.70 +59.3TransGlb TGA .14 4.2 ...dd 4.13 1.21 414 3.30 +129.3TranslBio n TBIO ... ... ... 16.60 9.21 103 9.95 -13.6TravelCtrs TA ... ... ...dd 6.10 3.05 86 5.60 +36.6TravCtrs 28 TANNI 2.06 8.2 ... 26.85 22.17 5 25.24 TravelC 29 TANNL 2.00 8.1 ... 25.27 22.74 20 24.63 -2.3Travelct 30 TANNZ 2.00 8.0 ... 25.55 21.60 24 25.06 +.3Travelzoo TZOO ... ... 44 21.15 5.75 35 11.90 +84.5TrmntMtg n TRMT ... ... ...dd 17.28 11.10 4 11.60 -21.0Trevena TRVN ... ... ...dd 2.88 1.34 4209 2.25 +40.6Tricida n TCDA ... ... ... 40.10 21.87 58 31.85 +22.5TriCoBsh TCBK .68 1.8 22 43.80 35.09 145 38.22 +1.0TridntAcq n TDAC ... ... ... 9.85 9.72 0 9.82 +.7TridntAcq un TDACU ... ... ... 10.20 10.00 52 10.12 +.9TrilliumTh TRIL ... ... ... 13.30 4.80 99 5.93 -18.3TriMas h TRS ... ... 22 31.80 22.70 154 30.65 +14.6Trimble TRMB ... ... 60 45.70 32.01 783 43.25 +6.4TrinityBio TRIB .88 22.1 4 6.54 3.76 21 3.98 -22.0TrinMrg n TMCX ... ... ... 9.86 9.71 9.78 +.2TrinMrg un TMCXU ... ... ... 10.30 10.00 0 10.28 +2.7TripAdvis TRIP ... ... ...cc 62.36 29.50 1202 51.92 +50.7TriStCap TSC ... ... 17 30.10 21.90 225 27.25 +18.5TriStCap pf TSCAP 1.69 6.5 ... 26.86 25.75 1 26.05 +.5TriumphBc TBK ... ... 22 44.70 28.46 212 38.65 +22.7Trivago n TRVG ... ... ... 11.63 4.01 536 6.21 -9.2Tronc TRNC ... ... ...cc 24.74 13.13 149 16.54 -6.0Trovagn rsh TROV ... ... ... 12.96 .65 1477 .83 -77.5TrueCar TRUE ... ... ...dd 16.45 8.75 499 14.14 +26.3TruettHrst THST ... ... ...dd 3.19 1.26 9 1.85 -10.6Trupanion TRUP ... ... ...dd 46.70 23.64 781 34.92 +19.3TrstNY TRST .27f 3.2 15 9.70 8.25 213 8.35 -9.2Trustmk TRMK .92 2.7 16 36.32 29.78 335 33.75 +5.9T2 Biosys TTOO ... ... ...dd 9.98 3.60 589 7.59 +84.2Tucows grs TCX ... ... 43 71.75 49.80 48 55.80 -20.3TuesMrn TUES ... ... ...dd 4.10 2.38 147 3.15 +14.5Tuniu TOUR ... ... ...dd 9.88 5.81 74 7.32 -4.6TurtleBc rs HEAR ... ... ... 34.50 1.64 892 20.14 +1011.5TwlSeas n TWLV ... ... ... 9.94 9.50 0 9.60 +.7TwlSeas wt TWLVW ... ... ... TwlSeas un TWLVU ... ... ... 10.35 10.18 52 10.35 +1.4TwlSeas rt TWLVR ... ... ... .45 .35 .42 +20.021stCFoxA FOXA .36 .8 21 50.15 24.81 6593 45.84 +32.821stCFoxB FOX .36 .8 19 49.65 24.30 4509 45.49 +33.321Vianet VNET ... ... 39 11.54 5.01 708 10.10 +26.6TwinDisc lf TWIN .36 1.6 63 31.95 17.79 24 23.21 -12.6TwoRvrBc TRCB .22f 1.3 20 20.75 16.51 6 17.14 -5.52U TWOU ... ... ...dd 98.58 51.54 521 75.49 +17.0TymeTch n TYME ... ... ... 8.30 2.01 175 2.72 -57.4U -:US AutoPts PRTS ... ... 3 3.14 1.08 62 1.50 -40.5US Concrte USCR ... ... 31 86.35 44.00 333 47.35 -43.4US Gld rs USAU .21e ... ... 3.27 .97 41 1.04 -36.2UFP Tch UFPT ... ... 26 37.25 26.00 10 35.70 +28.4UMB Fn UMBF 1.16 1.6 18 82.14 68.76 188 70.53 -1.9USEcology ECOL .72 1.0 42 77.15 44.50 43 73.80 +44.7USGlobInv GROW .03 2.0 37 7.49 1.41 41 1.50 -61.6USA Tc pf USATP ... ... ... 27.82 20.75 22.00 -12.5USA Tech h USAT ... ... ... 16.83 5.45 1045 7.65 -21.5USA Trk USAK ... ... ...cc 29.15 12.14 49 20.43 +12.7UTStarcm UTSI ... ... 25 6.51 2.24 34 3.78 -32.9Ubiquiti UBNT .25 .2 27 101.33 49.40 263 98.92 +39.3UltaBeauty ULTA ... ... 29 290.30 187.96 686 279.28 +24.9UltimSoft ULTI ... ... ...cc 332.44 181.59 228 321.34 +47.2tUltraClean UCTT ... ... 5 34.59 12.48 616 12.47 -46.0tUltPetro n UPL ... ... ... 10.18 .92 6634 .93 -89.8Ultragenyx RARE ... ... ...dd 90.98 41.67 685 79.82 +72.1Ultralife ULBI ... ... 23 10.95 5.80 17 8.35 +27.5Umpqua UMPQ .84 4.1 16 24.89 18.93 1114 20.66 -.7UniQure QURE ... ... ... 43.23 8.66 341 35.98 +83.7UnicoA UNAM ... ... ...dd 10.20 6.80 1 7.13 -16.7UnionBkVA UBSH .92f 2.4 21 42.74 31.77 187 38.42 +6.2UnionBkVT UNB 1.20 2.3 25 55.00 45.05 2 52.95 UnBnOH UBCP .52 4.0 18 14.00 11.65 3 13.10 -1.1UtdBOH UBOH .48 2.1 12 24.00 20.35 0 22.87 +3.0UBSI UBSI 1.36 3.8 22 39.95 33.40 395 36.20 +4.2UtdCmBks UCBI .60f 2.1 16 34.18 25.71 491 28.03 -.4UCmntyFn UCFC .28f 2.9 16 11.98 8.66 78 9.58 +4.9UtdContl UAL ... ... 13 91.39 56.51 2155 88.34 +31.1UtdFnBcp UBNK .48 2.9 15 19.35 15.47 63 16.73 -5.2UtdFire UFCS 1.24 2.4 31 61.56 38.95 49 50.71 +11.3UtdInsur UIHC .24 1.1 ...dd 22.23 15.30 53 21.66 +25.6UtdNtrlF UNFI ... ... 9 52.69 28.25 1359 29.95 -39.2USecBcCA UBFO .40f 3.6 24 11.65 8.82 9 11.10 +.9US Engy rs USEG ... ... ...dd 1.96 .71 19 1.00 -33.1USLime USLM .54 .7 23 101.40 70.56 2 78.30 +1.6UtdTherap UTHR ... ... 8 152.55 100.57 265 126.37 -14.6UtdGrdian UG 1.50e 9.3 24 21.33 15.00 2 16.15 -12.7UnitGrp UNIT 2.40 12.0 51 23.42 13.81 1733 20.06 +12.8UnityBcp UNTY .28 1.2 15 25.50 18.60 8 23.00 +16.5UnityBio n UBX ... ... ... 24.56 12.75 105 16.78 +.8UnivDisp OLED .24 .2 71 209.00 78.75 622 117.10 -32.2UnvElc UEIC ... ... 14 67.44 26.97 63 38.90 -17.7 UnivFor s UFPI .35e 1.0 15 39.58 31.16 399 35.23 -6.4UnvLogist ULH .42 1.1 27 37.68 19.35 89 36.60 +54.1UnvStainls USAP ... ... 58 31.20 18.53 67 25.43 +18.7UnivstPa UVSP .80 3.0 15 32.35 26.35 52 26.50 -5.5UnumTh n UMRX ... ... ...dd 17.66 10.15 113 10.56 -5.0UplandSoft UPLD ... ... ...dd 38.30 18.52 205 31.46 +45.2UrbanOne UONE ... ... ...dd 4.85 1.40 2 2.40 +29.7UrbanOnD UONEK ... ... ... 2.40 1.35 16 2.05 +17.1UrbanOut URBN ... ... 21 52.50 21.76 1794 41.58 +18.6UrogenP n URGN ... ... ... 69.57 25.56 31 47.59 +27.9UrovantS n UROV ... ... ... 4496 11.65 UtahMed UTMD 1.08 1.1 ... 117.65 72.78 10 94.00 +15.5Uxin Ltd n UXIN ... ... ... 10.49 4.88 973 6.50 -32.8V -: VBI Vac n VBIV ... ... ... 5.10 1.68 405 2.11 -50.6VEON VEON .29e 9.9 ... 4.23 2.20 1197 2.94 -23.4VOXX Intl VOXX ... ... 5 8.85 4.64 267 5.35 -4.5tVSE Corp s VSEC .32f 1.0 12 59.90 32.21 18 32.85 -32.2tVaccinex n VCNX ... ... ... 12.00 6.75 16 6.95 -38.9Valerits hn VLRX ... ... ... 6.79 .78 2468 1.60 -43.9ValueLine VALU .76 3.1 23 26.94 16.64 2 24.52 +26.7VanE GenD GNRX ... ... ...q 64.65 54.44 5 64.26 +8.3VanE VecBi BBH ... ... ...q 136.76 111.36 17 135.86 +9.0VandaPhm VNDA ... ... ...dd 23.50 11.90 2259 23.00 +51.3VangIntHi VYMI 2.38e 3.8 ... 72.32 60.88 80 63.29 -5.5VangIntDiv VIGI 1.17e 1.8 ... 70.39 62.15 38 64.78 -2.3VangEMGv VWOB 3.54 4.7 ...q 81.18 74.31 52 75.93 -5.4V exUSRE VNQI 2.93e 5.2 ...q 65.20 55.62 445 56.72 -6.2VanShTTr VGSH 1.20a 2.0 ...q 60.78 59.66 330 59.71 -.9VanSTCpB VCSH 2.08 2.7 ...q 80.19 77.84 913 78.12 -1.5VanTotBd n VTC 3.05 3.8 ... 88.99 80.51 1 81.04 -4.7VangR3K VTHR 2.17e 1.6 ...q 135.39 114.65 4 133.82 +9.0VanR2KGr VTWG .82e .5 ...q 160.14 125.88 5 155.94 +15.1VanR2KV VTWV 1.88e 1.6 ...q 119.55 101.33 3 115.29 +5.2VangR2K VTWO 1.50e 1.1 ...q 139.27 114.42 37 134.89 +10.3VanR1KGr VONG 1.65e 1.0 ...q 160.45 126.56 31 159.89 +15.8VanIntTTr VGIT 1.41 2.3 ...q 64.95 61.81 109 62.07 -2.9VanR1KV VONV 2.49e 2.2 ...q 114.79 101.46 25 110.71 +2.0VangR1K VONE 2.28e 1.7 ...q 135.26 114.35 14 133.43 +8.9VanMtgBSc VMBS 1.44 2.8 ...q 52.95 50.79 339 51.01 -2.7VanLTCpB VCLT 3.69 4.2 ...q 96.52 86.70 64 88.05 -8.0VanLTTrs VGLT 2.09 2.9 ...q 79.00 71.47 27 72.32 -7.3VanIntCpB VCIT 2.97 3.6 ...q 88.28 82.81 1750 83.57 -4.4VangSTIn VTIP 1.56e 3.2 ...q 49.65 48.29 2072 48.36 -.9VanTIntBd BNDX .61a 1.1 ...q 55.28 53.84 1339 54.57 +.4VanTIntStk VXUS 1.54e 2.8 ...q 61.17 52.20 404 54.39 -4.3VantEng n VEAC ... ... ... 10.05 9.62 9.98 +2.7VantEng wt VEACW ... ... ... 1.45 1.08 1.19 -.8VantEn un VEACU ... ... ... 10.68 9.97 10.60 +4.0VarexImag VREX ... ... ... 43.76 27.31 237 29.18 -27.4Varonis VRNS ... ... ...dd 83.10 40.75 186 72.95 +50.3VascuBio VBLT ... ... ... 9.05 1.55 48 1.60 -77.5Vaxart rs VXRT ... ... ... 11.88 2.37 27 2.74 -56.0VectoIQ n VTIQ ... ... ... 9.65 9.51 5 9.57 -.1VectoIQ un VTIQU ... ... ... 10.54 9.97 0 10.19 +1.9VeecoInst VECO ... ... ...dd 22.35 10.00 303 10.25 -31.0VBradley VRA ... ... 33 17.38 6.99 332 15.59 +28.0Veracyte VCYT ... ... ...dd 12.86 5.23 249 9.61 +47.2Verastem VSTM ... ... ...dd 10.35 2.77 5720 7.09 +130.8Vericel VCEL ... ... ...dd 14.95 3.30 519 14.00 +156.9VerintSys VRNT ... ... 83 52.45 37.10 481 49.70 +18.8Verisign VRSN ... ... 41 164.19 102.84 564 159.14 +39.1Verisk VRSK ... ... 42 122.80 81.49 547 120.80 +25.8Veritex VBTX ... ... 21 33.08 25.26 309 28.35 +2.8Veritone n VERI ... ... ... 74.92 10.00 63 10.33 -55.5Vermillion VRML ... ... ...dd 2.10 .47 49 .72 -62.7VeronaPh n VRNA ... ... ... 25.55 10.44 4 12.50 +5.3Verrica n VRCA ... ... ...dd 23.29 13.23 33 16.32 -6.7Versartis VSAR ... ... ...dd 3.05 1.30 223 1.50 -31.8VertexEn VTNR ... ... ...dd 1.91 .71 119 1.68 +76.8sVertxPh VRTX ... ... ...cc 189.29 136.50 1374 189.74 +26.6Veru Inc VERU ... ... ...dd 3.00 .90 511 1.38 +21.1ViaSat VSAT ... ... ...dd 80.26 59.16 190 63.29 -15.4ViacomA VIA .80 2.2 8 40.64 28.20 42 36.65 +5.0ViacomB VIAB .80 2.4 7 35.55 22.13 3822 33.85 +9.9Viavi VIAV ... ... 33 11.55 8.34 1880 11.26 +28.8Vical rs VICL ... ... ...dd 3.70 1.02 53 1.41 -23.0Vicor VICR ... ... ... 64.50 16.30 1401 44.90 +114.8VicDvAcc n VSDA ... ... ... 31.48 26.17 1 31.03 +9.1VicMultiF n VSMV ... ... ... 30.32 25.33 0 30.24 +9.7Vict500VW CFA .44e .8 ...q 52.94 44.97 29 51.78 +6.2VictDisEnV CSF .38e .8 ...q 50.77 41.97 22 48.28 +7.0Vict500EV CFO .47e .9 ...q 52.77 44.99 63 51.71 +6.0VicEM Hi n CEY ... ... ... 28.35 23.10 10 23.68 -9.3VictDevVol CIZ .01j ... ...q 39.92 32.89 21 34.34 -2.2VictIncEV CDC 1.09e 2.3 ...q 48.81 43.73 54 47.21 +1.7VictSCVol CSA .16e ... ...q 51.78 43.09 8 49.50 +7.4VictIntlVol CIL .15e ... ...q 46.94 38.37 1 40.21 -1.1VicEmMkt CEZ ... ... ... 31.99 26.16 4 27.23 -8.2VictLCHiDv CDL .44e ... ...q 47.44 42.65 3 45.94 +1.4VictIntHiD CID .33e ... ...q 38.00 32.77 0 33.95 -6.2VictCap n VCTR ... ... ... 13.50 8.27 62 9.53 -17.8ViewRay n VRAY ... ... ... 13.21 5.15 794 9.72 +5.0VikingTh n VKTX ... ... ...dd 24.00 1.29 3611 17.84 +339.4VikngTh wt VKTXW ... ... ... 3.84 .45 3.17 +25.3VillagB&T VBFC ... ... 52 35.00 27.15 3 33.57 +9.5VillSupMkt VLGEA 1.00 3.7 15 31.49 21.95 9 27.32 +19.1tViomiTc n VIOT ... ... ... 10.95 8.20 2554 9.00 -.9ViperEnPt VNOM 2.40e 5.8 47 43.25 17.81 545 41.64 +78.5VirTra n VTSI ... ... ...cc 7.36 4.14 3 5.32 -15.6Virco VIRC .06 1.3 ... 5.95 3.70 4 4.55 -9.9VirtuFin n VIRT .96 4.6 11 37.85 13.10 526 21.00 +14.8VirtusInv VRTS 2.20f 1.9 14 138.03 106.55 48 114.35 -.6VirtusIn pf VRTSP 1.81 1.8 ... 114.06 98.00 3 100.42 -.5Virtusa VRTU ... ... ...cc 58.60 34.79 176 53.83 +22.1VistaGn n VTGN ... ... ... 2.65 .69 111 1.40 +25.8tVisteon s VC ... ... 18 140.64 94.45 836 93.46 -25.3VitalThera VTL ... ... ...dd 9.75 .25 1679 .28 -95.3ViveveMd n VIVE ... ... ...dd 5.99 1.60 90 2.63 -47.1Vivopwr n VVPR ... ... ... 6.69 1.02 12 1.47 -49.3Vivus rs VVUS ... ... 2 10.10 3.33 111 4.58 -8.9Vodafone VOD 1.82e 8.2 ... 32.75 21.13 6600 22.25 -30.3VoyagerT n VYGR ... ... ...dd 31.91 11.54 191 18.78 +13.1vTvThera n VTVT ... ... ...dd 8.40 .65 42 .77 -87.2Vuzix VUZI ... ... ...dd 11.40 4.10 212 6.30 +.8W -:WCF Bcp n WCFB .20 2.1 ... 10.24 8.75 4 9.38 -1.5WD 40 WDFC 2.16 1.3 42 184.25 106.55 44 172.65 +46.3WMIH WMIH ... ... ...dd 1.67 .60 4028 1.38 +62.5WSFS s WSFS .44 .9 14 57.70 45.71 269 46.70 -2.4sWSI Inds WSCI .16 2.3 77 6.95 2.90 59 6.90 +15.0WVS Fn WVFC .32a 2.0 25 18.05 14.76 2 16.20 +4.6 WalgBoots WBA 1.76f 2.4 16 80.68 59.07 4111 73.81 +1.6WashFed WAFD .72f 2.3 14 37.70 31.11 375 31.85 -7.0WashFd wt WAFDW ... ... ... 19.40 16.65 19.20 +8.2WshTrst WASH 1.72 3.1 17 63.25 51.25 38 55.05 +3.4WaterstnF WSBF .48a 2.8 16 20.05 16.60 24 17.00 -.3WaveLfSc n WVE ... ... ... 56.00 21.00 71 50.05 +42.6WaysideT WSTG .68 5.4 6 17.25 11.19 3 12.60 -24.6Web.com WEB ... ... 11 28.35 15.75 100 27.95 +28.2WeiboCorp WB ... ... ... 142.12 66.68 882 76.20 -26.3WelleslyBc WEBK .22 .7 22 34.50 26.00 11 33.55 +13.0Wendys Co WEN .34 2.0 19 18.68 13.57 3574 17.29 +5.3WernerEnt WERN .36 1.0 22 43.95 33.20 750 35.40 -8.4Wesbanc WSBC 1.16 2.6 18 51.12 38.09 153 44.72 +10.0WestBcp WTBA .80 3.4 14 28.00 22.65 12 23.20 -7.8WAmBcp WABC 1.60 2.7 29 64.76 53.26 54 59.62 +.1WestellT rs WSTL ... ... 31 4.60 2.50 9 2.75 -26.7WDigital WDC 2.00 3.4 6 106.96 53.61 2929 58.28 -26.7WstNwEnB WNEB .16 1.5 23 11.25 9.80 25 10.65 -2.3WstptFuel g WPRT ... ... ...dd 4.33 2.10 843 2.93 -22.1WestwtrRs WWR ... ... ... 1.45 .16 2183 .22 -79.4WeycoGp WEYS .92 2.6 21 39.93 27.00 6 34.72 +16.8Wheeler wt WHLRW ... ... ... .08 .01 .03 -17.6Wheelr pfB WHLRP 2.25 12.2 ... 23.00 12.58 6 18.50 -15.5Wheelr pfD WHLRD 2.19 10.5 ... 23.21 14.66 11 20.94 +4.2Wheeler rs WHLR 1.36 31.6 ...dd 12.30 3.25 23 4.30 -56.9WhiteHFin WHF 1.42 10.2 9 15.80 10.92 31 13.93 +3.8Wilhelmina WHLM ... ... 30 7.54 4.90 0 6.80 +5.1WillScot wt WSCW ... ... ... 1.50 .56 1.35 -6.3WillScot WSC ... ... ... 17.70 9.45 442 17.15 +35.0WillmValV WVVI ... ... 23 8.86 7.81 1 7.92 -4.0WillVV pfA WVVIP .22e 4.8 ... 6.00 4.17 0 4.57 -12.4sWilldan WLDN ... ... 27 33.95 19.25 236 34.50 +44.1WillisLFn WLFC ... ... 13 36.70 22.51 12 35.20 +41.0WillisTwW WLTW 2.40 1.7 40 165.00 139.83 532 140.79 -6.6Windstm rs WIN ... ... ... 13.65 3.03 495 4.88 -47.2Wingstop n WING .32f .5 89 70.74 31.53 283 67.81 +74.0Winmark WINA .60 .4 27 187.10 121.55 2 166.15 +28.4WinsFin WINS ... ... ... 390.88 33.38 0 50.00 -72.2Wintrust WTFC .76 .9 17 99.96 73.10 467 85.16 +3.4Wintrust wt WTFCW ... ... ... 63.47 54.70 59.60 -2.1Wintrst pfD WTFCM 1.64 6.1 ... 29.31 26.58 11 26.94 -3.6WisdTrMdE GULF 1.10e 5.8 ...q 20.14 16.45 15 18.97 +7.7WT SCQDv DGRS .66e 1.8 ...q 38.74 33.14 4 37.52 +5.0WT USQDv DGRW .59e 1.3 ...q 44.96 37.75 176 44.29 +6.9WTChixSte CXSE 1.54e 2.1 ...q 96.79 67.77 6 72.17 -16.3WTEMCpBd EMCB 3.18 4.6 ...q 73.96 68.12 1 68.64 -6.1WisdomTr WETF .12 1.4 22 13.41 7.57 781 8.29 -33.9WTEMQDv DGRE .67e 2.8 ...q 28.95 23.12 49 23.93 -12.2WT NegAB AGND .78 1.8 ...q 45.12 42.99 2 44.00 +1.5WT IntHdg AGZD .84 1.8 ...q 49.15 47.59 5 47.90 -1.1WT NegHY HYND .90e 4.2 ...q 22.48 20.40 12 21.57 +5.2WT IntHY HYZD 1.02 4.2 ...q 26.52 23.49 43 24.21 +.2WTGermH DXGE 1.39e 2.4 ...q 33.99 29.34 4 30.34 -5.8WT JpSCEq DXJS 1.10e .5 ...q 47.87 41.50 7 45.39 -1.5WTEMCnG EMCG .59e 2.8 ...q 28.89 20.59 6 21.43 -20.4sWix.com WIX ... ... ... 118.45 50.90 465 119.00 +106.8Woodward WWD .57 .7 30 89.30 68.56 187 80.85 +5.6Workday WDAY ... ... ...dd 157.12 95.35 1054 145.97 +43.5Workhrs rs WKHS ... ... ...dd 3.45 .91 155 1.07 -58.2WldAccept WRLD ... ... 17 125.14 71.02 27 114.33 +41.6WrightMed WMGI ... ... ...dd 29.50 19.01 1235 28.84 +29.9WrightM rt WMGIZ ... ... ... 1.74 .61 1.40 -7.3Wynn WYNN 3.00 2.3 36 203.63 126.96 2562 128.94 -23.5X-Y-Z:xG Tech rs XGTI ... ... ... 1.98 .37 65 .43 -73.7XOMA rs XOMA ... ... 16 37.25 15.35 73 17.80 -50.0XTL Bio rs XTLB ... ... ... 3.94 1.55 47 2.03 -11.2XBiotech n XBIT ... ... ... 5.80 2.13 209 3.15 -20.1XcelBrnds XELB ... ... 9 4.00 1.80 2 2.30 -30.3XcelEngy XEL 1.52 3.3 20 52.22 41.51 2927 46.58 -3.2Xcerra XCRA ... ... ... 14.87 9.50 582 13.99 +42.9Xencor XNCR ... ... ...dd 48.38 18.97 274 39.96 +82.3XeneticB n XBIO ... ... ... 8.95 1.37 50 2.83 +47.5XenithB rs XBKS ... ... 33 36.44 30.43 33.83 XenonPhm XENE ... ... ... 15.92 2.10 103 13.10 +363.7XeriaPh n XERS ... ... ... 27.98 15.75 64 18.21 -9.9sXilinx XLNX 1.44 1.8 41 79.88 62.27 2499 79.90 +18.5Xperi XPER .80 5.6 ...dd 28.33 14.20 234 14.30 -41.4XpressSp rs XSPA ... ... 1 1.80 .11 1274 .16 -88.6Xunlei Ltd XNET ... ... ... 27.00 4.16 521 7.57 -50.8YRC Wwde YRCW ... ... ...dd 17.61 8.07 377 9.03 -37.2YY Inc YY ... ... 5 142.97 66.46 1098 73.95 -34.6Yandex YNDX ... ... 83 44.49 29.48 2148 33.28 +1.6YangRvPt n YERR ... ... ... 17.63 2.61 3.12 -64.6Yatra n YTRA ... ... ...dd 11.71 4.56 93 5.64 -24.6Yld10Bio rs YTEN ... ... ...dd 8.67 1.12 44 1.45 -18.1tYintechIn n YIN .36e 7.1 ...dd 14.81 5.25 60 5.09 -46.8YmAbsTh n YMAB ... ... ... 28.03 22.50 216 25.03 +4.3YogaWks n YOGA ... ... ... 3.62 .99 42 1.16 -59.0YorkWater YORW .67 2.2 29 39.00 27.45 11 30.10 -11.2sYoungevt n YGYI ... ... ... 6.60 3.17 514 6.70 +62.2YulongE rs YECO ... ... ... 9.00 1.14 99 1.42 -47.4ZK Intl n ZKIN ... ... ... 16.00 2.67 20 2.95 -69.9sZafgen ZFGN ... ... ...dd 12.25 3.31 453 12.04 +160.6Zagg ZAGG ... ... 15 23.70 10.90 273 14.85 -19.5ZaiLab n ZLAB ... ... ... 35.74 17.17 105 19.40 -8.6ZealndPh n ZEAL ... ... ... 19.36 12.01 11 16.59 +22.0ZebraT ZBRA ... ... ...cc 179.47 101.49 336 178.24 +71.7ZillowA s ZG ... ... ...cc 65.42 38.17 824 43.10 +5.8ZillowC n Z ... ... ...cc 65.70 38.25 1094 43.21 +5.6ZionO&G ZN ... ... ...dd 5.80 .85 685 1.04 -51.9ZionsBcp ZION 1.20e 2.4 15 59.19 43.50 1569 50.30 -1.0ZionsB wt20 ZIONW ... ... ... 21.00 12.12 20.93 +11.3ZionB wt18 ZIONZ ... ... ... 17.48 8.45 17.45 +18.3Ziopharm ZIOP ... ... ...dd 6.60 2.23 1001 3.22 -22.2Zix Corp ZIXI ... ... 37 5.93 3.82 158 5.51 +25.8Zogenix rs ZGNX ... ... ...dd 62.75 11.80 357 49.50 +23.6ZosanoP rs ZSAN ... ... ... 25.80 3.80 202 4.04 -61.2Zscaler n ZS ... ... ... 48.24 24.76 753 41.61 +26.1Zumiez ZUMZ ... ... 20 32.70 16.45 398 26.55 +27.5Zynerba n ZYNE ... ... ...dd 15.14 5.59 747 7.84 -37.4Zynga ZNGA ... ... 66 4.57 3.20 7825 3.96 -1.0 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 ... 1.89 AB Government Money ... 1.90 AB Government Money ... 1.90 AIM MMCshRes 33 1.46 AIMMMInv 33 1.61 AIM Premier Portfoli 23 2.08 AIM Premier Tax Exem 8 1.35 AIM Premier U.S. Gov 33 1.89 AIM Short Term Invts 28 1.90 AIM Short Term Invts 10 1.31 AIM Short Term Invts 11 1.96 AIM Short Term Invts 20 2.10 AIM Short Term Invts 28 1.90 AlBernExRK p ... 1.85 AllBrnExRsv I ... 1.88 AlliBernExRsvA ... 1.71 AlliBernExRsAd ... 1.71 AlliBernExRsvB ... 1.68 AlliBernExRsC ... 1.70 ABGovMMSel 18 1.86 AmC CapPr 46 1.58 AmC Prime 40 1.69 AmCentUSGv 22 1.56 AmCPrime t 40 1.44 American Century Pri 40 .94 BBH MM Inst 41 1.77 BBH MMkt 41 1.52 BLFMuniDlr 24 1.13 BMOGov I p 11 1.80 BMO Gov Y 11 1.54 BMO Institutional Pr 23 2.02 BMO Institutional Pr 23 1.77 BMOPrimeI p 22 2.00 BMO Prime Y 22 1.77 BNY Mellon Governmen 23 1.50 BNYMellon M 23 1.75 BNY Mellon National 15 .98 BR TFdCsMg 30 1.40 BL FedTrDlr 45 1.67 BLFTrCsMg 50 1.42 BLFT Adm 30 1.80 BlackRock Cash Fds, 26 1.90 BLFFedFDlr 30 1.65 BLFedFdPCS p 30 1.39 BLFFedFnd 30 1.90 BRInst 25 2.01 BLFCASel p 6 .34 BLFedFdSel p 30 1.07 BLMunFdSel 24 .58 BLFTempFdSel 30 1.15 BlackRock Liquidity 30 1.86 BlackRock Liquidity 45 1.51 BlackRock Liquidity 30 1.50 BlackRock Liquidity 50 1.52 BlackRock Liquidity 6 .50 BlackRock Liquidity 30 1.50 BlackRock Liquidity 45 1.41 BlackRock Liquidity 30 1.40 BlackRock Liquidity 50 1.09 BlackRock Liquidity 30 1.86 BlackRock Liquidity 30 1.07 BLF FedTr 45 1.91 BLF TrsTr 50 1.92 BLFTrsTrDlr 50 1.67 BLFT FundDlr 30 1.65 BLFMunCsh 11 1.10 BRInvest 25 1.66 BlackRock Money Mark 25 .91 BLNYMfPCS p 6 .89 BRSvc 25 1.74 BLFTempFdPCS 30 1.61 BRLiqTrsTAd 50 1.82 BLFM MuniCsh 11 1.35 BLF TempFd 30 2.11 BLFTmpDlr 30 1.86 BLFTmCsDlr 26 1.88 BLFedTrAd 45 1.81 BLCAMunPC p 6 .64 BlkrkLqTmpAd 30 2.01 BRLiqTmpCR 30 1.71 BLMuAdm 24 1.28 BLF TmpCsh 26 2.10 BLFT TrFund 30 1.90 BLFedAdm 30 1.80 BLMuCshMg 20 .90 BLFTmCshMg 30 1.61 CNIGovtA p 35 1.30 California Tax-Free 24 1.07 CapResFd p 28 1.29 Cash Account Tr, Gov 20 1.66 Cash Account Tr, Gov 20 1.86 Cash Account Trust 20 1.02 Cash Account Trust: 40 .48 Cash Acct Tr: Govt & 20 1.79 Cash Acct Tr: Tax Ex 40 .90 Cash Acct Tr: Tax Ex 40 1.26 Cash Acct Tr: Tax Ex 40 1.30 CashMgtInst 23 1.74 CashResInst 23 1.80 CavanalCshAd 19 1.44 Cavanal Hill Governm 19 1.76 Cavanal Hill Governm 19 1.81 Cavanal Hill Governm 19 1.73 Cavanal Hill U.S. Tr 15 1.74 Cavanal Hill U.S. Tr 15 1.82 Cavanal Hill U.S. Tr 15 1.62 CavanalTrAdm 15 1.32 CitiznSelTreA 41 1.95 CitiznSelTreB 41 1.74 CityNaRoGv p 35 1.15 CityNRochGv 35 1.60 Columbia Government 24 1.50 Columbia Government 24 1.49 Columbia Government 24 1.49 Columbia Government 24 1.69 Columbia Government 24 1.49 ColumbiaA 24 1.49 Columbia Z 24 1.49 DWSMSerMgd 23 1.91 DWSMSerInst 23 1.91 DWS MMkt 25 1.68 DWS Variable NAV Mon 24 2.17 DavisGvtA 53 1.48 Deutsche Money Marke 25 1.41 Deutsche Money Marke 25 .68 Deutsche Money Marke 25 1.68 DryBasic 47 1.80 DryInsPfGHm 14 1.86 DryInsPfGvP 14 1.61 DryTrsAgcyC 14 1.56 DryResInst 14 1.91 Dreyfus Cash Mgmt Ad 36 2.05 Dreyfus Cash Mgmt In 36 2.15 Dreyfus Cash Mgmt In 36 1.90 Dreyfus Government S 38 1.45 Dreyfus Government S 38 1.61 Dreyfus Government S 38 1.76 Dreyfus Government S 38 1.85 Dreyfus Govt Cash Mg 15 1.88 Dreyfus Govt Cash Mg 15 1.62 Dreyfus Govt Cash Mg 15 1.77 Dreyfus Govt Cash Mg 15 1.47 Dreyfus Institutiona 41 2.00 Dreyfus Institutiona 29 2.07 Dreyfus Institutiona 37 1.61 Dreyfus Institutiona 37 1.86 Dreyfus Institutiona 14 1.86 Dreyfus Instl Prefer 29 2.01 Dreyfus Liquid Asset 38 1.78 Dreyfus Liquid Asset 38 1.38 Dreyfus Municipal Ca 15 1.14 Dreyfus Municipal Ca 15 .90 Dreyfus New York Mun 22 1.21 Dreyfus New York Mun 22 .97 Dreyfus Prime Money 49 2.01 Dreyfus Tax Exempt C 8 1.37 Dreyfus Tax Exempt C 8 1.12 Dreyfus Treasury Cas 20 1.89 Dreyfus Treasury Cas 20 1.65 Dreyfus Treasury Cas 20 1.80 Dreyfus Treasury Cas 20 1.50 Dreyfus Treasury Sec 40 1.89 Dreyfus Treasury Sec 40 1.65 Dreyfus Treasury Sec 40 1.79 Dreyfus Treasury Sec 40 1.50 Dreyfus Treasury and 12 1.89 DryfLA 38 1.45 DryInTrAgcHm 14 1.81 DryTrPmCsh I 37 1.90 DryfGenTrPrA 46 1.09 EdwJones IS 29 .80 EdwJonesRS 29 .78 FIMMDom I 16 2.05 FIMMDomII 16 1.90 FIMMDomIII 16 1.80 FIMMGov I 34 1.90 FIMMGovII 34 1.75 FIMMGovIII 34 1.65FIMM Government Port 34 1.94 FIMMMMkt I 21 2.10 FIMMMMktII 21 1.95 FIMMMMktIII 21 1.85 FIMMTrOnlyII p 34 1.77 FIMMTrOnly3 34 1.67 FIMMTrOnly I 34 1.92 FIMM Treasury Only P 34 1.96 FIMM Treasury Portfo 24 1.92 FIMMTry I 24 1.88 FIMMTryII 24 1.73 FIMMTryIII 24 1.63 FedCAMuniII 29 .84 FedCAMunCS p 29 .49 FedCAMunCap 29 1.14 FedGovOblCp 26 1.74 FedGovOb IS 26 1.85 FedGovOblSv 26 1.62 FedMMEagle 29 1.89 FedNYMun WS 43 1.26 FedPAMu WS 17 1.10 FedPrCshObCp 27 1.95 FedPrVlObSv 1 1.86 FedPrVlOblCp 1 2.01 FedPrVluObl 1 2.11 FedPrCshOblIS 27 2.05 FdPrCshObSv 27 1.80 FedPriOb IS 25 2.11 FedPrObSvc 25 1.91 FedTrstUSTr 23 1.83 FedTrsOb IS 24 1.87 FedTreasObSv 24 1.62 FedTrsOblCp 24 1.77 FedUSTCshSv 43 1.66 FedUSTrsIns 43 1.91 FedVaMuCsCS p 20 .53 Federated Government 26 .90 Federated Government 36 1.54 Federated Government 28 1.18 Federated Government 28 .78 Federated Government 28 .78 Federated Government 28 1.18 Federated Government 26 1.20 Federated Government 26 1.04 Federated Government 26 1.89 Federated Institutio 6 1.31 Federated Institutio 29 1.84 Federated Institutio 29 1.99 Federated Institutio 25 2.06 Federated Institutio 29 2.09 Federated Municipal 40 .85 Federated Municipal 40 1.10 Federated Municipal 40 .61 Federated Municipal 40 .74 Federated Prime Cash 27 1.11 Federated Prime Cash 27 1.27 Federated Prime Cash 27 1.36 Federated Prime Cash 27 1.55 Federated Prime Cash 27 1.75 Federated Treasury O 24 1.58 Federated Trust for 23 1.13 Federated Trust for 23 1.00 FedMstr 1 1.64 FidTrAdvC t 27 .65 Fidelity California 20 1.29 Fidelity California 20 1.04 Fidelity Domestic Po 16 2.00 Fidelity Flex Govern 29 2.10 Fidelity Government 33 1.13 Fidelity Government 33 1.38 Fidelity Government 33 1.76 Fidelity Government 33 1.83 Fidelity Government 33 1.42 FidGovPortS 34 1.85 Fidelity Insti Money 21 2.14 Fidelity Insti Money 16 2.09 Fidelity Insti Money 16 1.53 Fidelity Insti Money 24 1.38 Fidelity Insti Money 34 1.42 Fidelity Investments 18 2.11 Fidelity Investments 18 2.02 Fidelity Investments 18 1.82 Fidelity Investments 18 1.92 Fidelity Investments 18 2.07 FidCashRes 33 1.70 FidSpGov 33 1.66 FidSpMM 20 1.86 FidSpUSTr 34 1.68 FidMMPortS 21 2.05 Fidelity Massachuset 27 1.31 Fidelity Massachuset 27 1.06 Fidelity Money Marke 20 1.98 Fidelity New Jersey 50 1.28 Fidelity New Jersey 50 1.03 Fidelity New York AM 36 1.34 Fidelity New York AM 36 1.09 Fidelity SAI Municip 34 1.47 Fidelity Series Gove 35 2.08 Fidelity Tax-Exempt 38 1.27 Fidelity Treasury Mo 27 1.65 Fidelity Treasury On 34 1.87 FidTrPortsS 24 1.83 FidTrsyCR 27 1.12 FidTryDly M 27 1.37 FstAmTrObD 17 1.46 FstAmGvObA p 25 1.30 FstAmPrObY 18 1.78 FstAmTrObA p 17 1.31 FstAmTrObY 17 1.61 First American Gover 25 1.91 First American Insti 18 2.11 First American Treas 17 1.92 First American U.S. 35 1.88 First American U.S. 35 1.48 First American U.S. 35 1.33 First American U.S. 35 1.63 FtInvCs 41 1.46 First Investors Gove 41 2.33 FsAmGvObII 25 1.75 FstAmTrObII 17 1.76 FsAmISTrII 35 1.78 FstAmPrObZ 18 2.11 FstAmPrObl 18 1.83 FsAmPrObII 18 1.93 FstAmTrObZ 17 1.88 FstAmTreResA 17 1.12 Gabelli U.S. Treasur 59 2.00 Gabelli U.S. Treasur 59 2.00 GabelliUST 59 2.00 GartmrMMPr 26 1.49 GnCAMuB 8 .56 GnTrsAgcy A 16 1.32 GnTrsAgcy R 16 1.52 GnGvSec 24 1.19 GeneralB p 43 1.25 General Government S 24 1.44 GnGovB p 24 .99 General Money Market 43 1.71 General Municipal Mo 13 .96 General Treasury Sec 46 1.35 General Treasury Sec 46 1.53 General Treasury and 16 1.07 GnMMkt 43 1.50 Goldman Sachs Fds, F 36 1.81 Goldman Sachs Fds, F 36 1.88 Goldman Sachs Financ 39 2.08 Goldman Sachs Financ 39 1.69 Goldman Sachs Financ 39 1.93 Goldman Sachs Financ 33 1.80 Goldman Sachs Financ 33 1.40 Goldman Sachs Financ 33 1.65 Goldman Sachs Financ 31 1.77 Goldman Sachs Financ 31 1.37 Goldman Sachs Financ 31 1.62 Goldman Sachs Financ 36 2.08 Goldman Sachs Financ 36 1.68 Goldman Sachs Financ 36 1.93Goldman Sachs Financ 40 1.66 Goldman Sachs Financ 40 1.41 Goldman Sachs Financ 40 1.81 Goldman Sachs Financ 36 1.41 Goldman Sachs Financ 36 1.66 Goldman Sachs Financ 33 1.87 Goldman Sachs Financ 40 1.88 Goldman Sachs Financ 31 1.84 Goldman Sachs Financ 39 2.15 Goldman Sachs Financ 36 2.15 Goldman Sachs Financ 36 2.03 Goldman Sachs Financ 39 2.04 Goldman Sachs Financ 31 1.72 Goldman Sachs Financ 40 1.76 Goldman Sachs Financ 33 1.75 Goldman Sachs Financ 36 1.76 Goldman Sachs Financ 40 1.26 Goldman Sachs Financ 40 1.11 Goldman Sachs Financ 40 1.56 Goldman Sachs Financ 36 1.27 Goldman Sachs Financ 36 1.11 Goldman Sachs Financ 36 1.56 Goldman Sachs Financ 31 1.23 Goldman Sachs Financ 31 1.07 Goldman Sachs Financ 31 1.52 Goldman Sachs Financ 39 1.84 Goldman Sachs Financ 33 1.25 Goldman Sachs Financ 33 1.10 Goldman Sachs Financ 33 1.55 Goldman Sachs Financ 36 1.53 Goldman Sachs Financ 36 1.38 Goldman Sachs Financ 36 1.83 Goldman Sachs Financ 39 1.39 Goldman Sachs Financ 39 1.54 Goldman Sachs Financ 33 .90 Goldman Sachs Financ 33 1.65 Goldman Sachs Financ 33 1.90 Goldman Sachs Financ 43 1.38 Goldman Sachs Financ 43 1.85 Goldman Sachs Financ 43 1.53 Goldman Sachs Financ 43 1.78 Goldman Sachs Financ 43 1.08 Goldman Sachs Financ 43 1.73 Goldman Sachs Financ 43 1.63 Goldman Sachs Financ 43 1.88 Goldman Sachs Invest 43 1.60 Goldman Sachs Invest 43 1.45 Goldman Sachs Invest 43 1.30 Goldman Sachs Invest 19 .35 Goldman Sachs Invest 19 1.10 Goldman Sachs Invest 43 1.85 Goldman Sachs Invest 43 2.10 Goldman Sachs Invest 43 1.10 Goldman Sachs Invest 43 1.85 GovTxMgSvc 36 1.61 GovObTR 26 1.37 GovTxMgIS 36 1.86 Government Fund Clas 32 1.79 Government Obligatio 25 1.93 Government Obligatio 25 1.90 GovResFd P 28 1.03 HSBC U.S. Government 22 1.77 HSBC U.S. Government 22 1.88 HSBC U.S. Government 22 1.82 HSBC U.S. Government 22 1.84 HSBC U.S. Treasury M 35 1.80 HSBC U.S. Treasury M 35 1.55 HSBC U.S. Treasury M 35 1.91 HSBC U.S. Treasury M 35 1.87 HSBC U.S. Treasury M 35 1.89 HSBCUSGov A 22 1.37 HSBCUSGov D 22 1.52 Harbor Money Market 41 1.54 Harbor 41 1.76 HeritAdm 15 1.90 HeritInst 15 2.03 HewittMM p 26 1.38 ING MM A 24 1.65 ING MM I 24 1.65 Invesco Government M 33 1.69 InvescoA5 33 1.46 InvescoC5 p 33 .71 Invesco Tax Exempt C 10 .59 Invesco Tax-Exempt C 10 .62 Investor Cash Tr, Tr 11 1.71 Investor Tax-Exempt 19 1.25 Investor Tax-Exempt 19 .85 Investor Tax-Exempt 19 1.10 Investor Tax-Exempt 19 1.32 Investor Tax-Exempt 19 1.20 Investor Tax-Exempt 19 .70 Investor Tax-Exempt 19 .55 Investor Tax-Exempt 19 1.00 InvCshTrTrs 11 1.85 Investors Cash Tr, T 11 1.32 Investors Cash Trust 11 1.82 Ivy Cash Management 28 .63 Ivy Cash Management 28 .76 Ivy Cash Management 28 1.54 Ivy Government Money 13 1.59 Ivy Government Money 13 1.70 IvyMonyyC t 13 .83 IvyMnyA 13 1.51 IvyMM B 13 .47 JPMGvMMAg 36 1.78 JPMLqAsR 27 1.56 JPMGvPrem 36 1.59 JPMGvCap 36 1.86 JPMTrPlInv 17 1.53 JPMTrPlRs 17 1.34 JPMorg100 Agcy 49 1.83 JPM100 SecP 49 1.64 JPM100 TrInst 49 1.88 JPMorgan100 49 1.50 JPMLqAstP 27 1.81 JPMorganFed 45 1.50 JPMorFedAgcy 45 1.83 JPMorgFedPr 45 1.64 JPMLqAstAg 27 2.00 JPMLqAstC p 27 1.29 JPMLqAstMrg 27 1.67 JPMLqAstInst 27 2.05 JPMMunInst 6 1.33 JPMMuMorg 6 .95 JPMNYMuR p 6 .81 JPMorgPrm 22 1.74 JPMorgPrAgcy 22 2.00 JPMorgPrmPr 22 1.81 JPMTreasC t 17 1.07 JPMTrsPlusP 17 1.59 JPMTrsPlsMrg 17 1.45 JPMTrsPlsInst 17 1.83 JPMTrsPlsAg 17 1.78 JPMTrsSecR p 49 1.39 JPMUSGvInst 36 1.83 JPMUSGvtR p 36 1.34 JPMUSGvtMrg 36 1.45 JPMLqAsInv 27 1.75 JPMorgan 100% US Tre 49 1.91 JPMorgan California 6 .99 JPMorgan California 6 .39 JPMorgan California 6 .74 JPMFedInst 45 1.88 JPMorgan Institution 8 1.32 JPMorgan Institution 8 1.37 JPMorgan Institution 8 1.35 JPMorgan Institution 8 1.27 JPMorgan Liquid Asse 27 2.08 JPMorgan Municipal M 6 .84 JPMorgan Municipal M 6 1.28 JPMorgan Municipal M 6 .49 JPMorgan New York Mu 6 1.06 JPMorgan New York Mu 6 .46 JPMorgan New York Mu 6 .81 JPMPrInst 22 2.05 JPMPrRsv 22 1.56 JPMorgan Prime Money 22 2.10 JPMorgan Prime Money 22 2.08 JPMorgan Prime Money 22 1.29 JPMorgan U. S. Treas 17 1.88 JPMorgan U.S. Govern 36 1.34 JPMorgan U.S. Govern 36 1.04 JPMorgan U.S. Govern 36 .99 JPMorgan U.S. Govern 36 1.74 JPMorgan U.S. Treasu 17 1.86JPMorgan US Governme 36 1.54 Liquid Assets Portfo 20 1.23 Liquid Assets Portfo 20 1.90 Liquid Assets Portfo 20 1.52 Liquid Assets Portfo 20 2.02 MainStay A 18 1.50 MainStay B 18 1.26 MainStay Money Marke 18 1.26 MainStay Money Marke 18 1.26 ManagersMM 36 1.89 Maryland Tax-Free Mo 15 1.20 Maryland Tax-Free Mo 15 1.11 Meeder Institutional 27 2.02 MeederRetl 25 1.73 ML CMAMn 25 1.47 ML CMATr 31 1.46 MilestnTOInst 40 1.83 MilestnTOInv 40 1.58 MHLIRSel 24 2.06 MMktGS2 41 1.90 MMktGS4 41 1.65 MMktProFdInv 23 1.03 MMktProFdSvc 23 .13 Mutual America Insti 23 1.81 Nationwide Governmen 26 1.29 NatnwdMMInst 26 1.54 New York Tax-Free Mo 21 1.19 NorthInstGovSel 47 1.84 Northern 43 1.92 NorthernGvSl 46 1.69 NorthInstGovt 41 1.79 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 28, 2018

PAGE 63

NorthInstPrObSv 41 2.12 NthnInstPrObSh 41 2.12 Northern Institution 13 1.32 Northern Institution 41 1.79 Northern Institution 47 1.84 Northern Institution 47 1.84 NorthInstTreas 44 1.89 NorthernUSGv 45 1.70 OppCshResN t 35 1.44 OppenhCshB p 39 1.21 OppenhCshC p 35 1.43 OppCshRes 35 1.43 Oppenheimer Governme 33 1.46 Oppenheimer Institut 29 1.91 Oppenheimer Institut 29 1.86 Oppenheimer Institut 29 1.84 OppMMFd A 33 1.46 PIMCO Government Mon 8 1.70 PIMCO Government Mon 8 1.70 PIMCO Government Mon 8 1.75 PIMCO Government Mon 8 1.85 PIMCO Government Mon 8 1.85 PIMCO Government Mon 8 1.86 PNC Government Money 37 1.78 PNC Gov A 29 1.68 PNC Gov I 29 1.84 PNC TrA p 42 1.70 PNC Tr I 42 1.86 PNC Treasury Plus Mo 27 1.78 PNC Treasury Plus Mo 27 1.69 PW PACE P 21 1.43 PhoenixMM A 23 .01 Pioneer U.S. Governm ... 1.48 Pioneer U.S. Governm ... .95 PionrCs ... 1.33 PremGvtMP 33 1.89 PremierPort 23 2.08 Premier Portfolio Pe 23 1.54 Premier Portfolio Pr 23 1.78 Premier Portfolio Re 23 1.92 Premier Portfolio Re 23 1.21 PrimeObTR 25 1.61 PruMMartD 38 1.43 PruMMrtZ 38 1.64 Prudential Governmen 38 1.43 Prudential Governmen 38 1.34 Prudential Governmen 38 1.42 PruInstMM A 36 2.02 Putnam Government Mo 20 .01 Putnam Government Mo 20 .01 Putnam Government Mo 20 .01 Putnam Government Mo 20 .01 Putnam Government Mo 20 .01 Putnam Government Mo 20 .01 Putnam Government Mo 20 .01 Putnam Government Mo 20 .01 Putnm MMA 23 1.73 Putnam Money Market 23 .01 Putnam Money Market 23 .01 Putnam Money Market 23 .01 PutnmMMC t 23 .01 RBCGvRBCI1 18 1.94 Retail Prime Obligat 17 2.12 Retail Prime Obligat 17 1.96 Retail Prime Obligat 17 2.06 Retail Prime Obligat 17 1.81 Retail Prime Obligat 17 1.86 Retail Prime Obligat 17 1.51 Rydex U.S. Governmen 35 1.05 SEI DITGovA 32 1.78 SEI DITGvIIA 45 1.88 SEI DITTrsA 27 1.82 SEI DITTrIIA 35 1.88 STI CshRes 24 1.67 STIC Prime Portfolio 11 1.80 STIC Prime Portfolio 11 1.09 STIC Prime Portfolio 11 1.41 STIC Prime Portfolio 11 1.88 STIT Liquid Assets 20 1.80 STIT STIC Prime Por 11 1.66 STIT Government & Ag 28 1.87 STIT Government & Ag 28 1.60 STIT Liquid Assets P 20 2.07 STIT STIC Prime Port 11 1.93 STIT Tax-Free Cash R 10 1.06 STIT Tax-Free Cash R 10 1.25 STIT Treasury Obliga 44 1.92 STIT Treasury Obliga 44 1.87 STIT Treasury Obliga 44 1.67 STIT Treasury Portfo 28 1.60 STIT Treasury Portfo 28 1.87 Saratoga Advantage T 1 .01 Saratoga U.S.Governm 1 .01 SaratgUSGvI 1 .01 SchwbACR-Pr 6 1.73 SchwbACR 6 1.73 SchwbCshRes 20 1.53 Schwab Government Mo 6 1.61 SchwbInv 33 1.89 SchwbRetAdv 33 1.88 Schwab Retirement Go 30 1.85 Schwab Treasury Obli 2 1.60 Schwab U.S. Treasury 6 1.57 SchbValAdv 34 1.90 SchwValAdUlt 34 2.05 SchbMM 1 1.29 Schb UST 6 1.37 SentinelGov A 2 1.35 StFrmMMLgA 23 1.76 State Farm Money Mar 23 1.57 State Farm Money Mar 23 1.59 State Farm Money Mar 23 1.59 State Farm Money Mar 23 1.66 State Farm Money Mar 23 1.67 State Farm Money Mar 23 1.66 State Farm Money Mar 23 1.66 StStInstLRS 21 2.08 State Street Insti L 17 1.35 State Street Insti T 17 1.53 State Street Insti T 17 1.87 State Street Insti T 28 1.92 State Street Insti U 14 1.89 State Street Insti U 14 1.54 State Street Institu 14 1.93 State Street Institu 17 1.85 State Street Institu 14 1.86 State Street Institu 17 1.79 State Street Institu 28 1.84 State Street Institu 14 1.81 State Street Institu 14 1.64 State Street Institu 28 1.57 State Street Institu 14 1.91 State Street Institu 17 1.82 State Street Institu 21 2.02 State Street Institu 21 2.00 State Street Institu 21 1.83 State Street Treasur 17 1.91 SunAmMMA 30 .01 T. Rowe Price Govern 38 1.79 T. Rowe Price Instit 39 1.94 T. Rowe Price Tax-Ex 50 1.22 TDAM California Muni 7 .56 TDAM Insti U.S. Gov 22 1.53 TDAM Insti U.S. Gove 22 1.78 TDAM Institutional T 21 .98 TDAM Institutional T 21 1.53 TDAM Institutional U 22 1.13 TDAMMMInv 20 1.38 TDAMMMkPr 20 1.38 TDAM Money Market Po 20 1.48 TDAM Money Market Po 20 1.28 TDAM Municipal Portf 15 .72 TDAM New York Munici 5 .66 TDAM U.S. Government 31 1.20 TDAMUSGv 31 1.30 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 42 1.77 TRowPRF 38 1.67 TRowUST 43 1.66 Thriv MM Inst 35 1.63 Thriv MMk A 35 1.47 TreasObTR 24 1.37 Treasury Obligations 17 1.91 Treasury Portfolio P 44 1.84 U.S. Government Mone 22 .78 U.S. Government Mone 22 1.31 U.S. Government Mone 22 2.01 U.S. Treasury Money 43 1.76 UBS Prime Investor F 28 1.74 UBS Prime Preferred 28 2.05 UBS Prime Reserves F 28 2.01 UBS RMA Government M 25 1.55 UBS Select Governmen 25 1.90 UBS Select Governmen 25 1.59 UBS Select Governmen 25 1.86 UBS Select Governmen 25 1.84 UBS Select Prime Inv 24 1.76 UBS Select Prime Pre 24 2.10 UBS Select Treasury 17 1.82 UBS Select Treasury 17 1.84 UBS Select Treasury 17 1.57 UBS Select Treasury 17 1.88 UBS Tax-Free Institu 16 1.34 UBS Tax-Free Investo 16 1.07 UBS Tax-Free Preferr 16 1.38 US Government Money 18 1.03 US Government Money 18 1.73 USAA Mutl 30 1.71 USAA Treas 45 1.72 VALIC MMktI 30 .01 VALIC MMkII 37 .01 VangAdmTry 55 2.00 VangFdl 56 1.99 VangPr 46 2.13 VangPrInst 46 2.19 Voya Government Mone 24 1.65 Voya Government Mone 24 1.64 Voya Government Mone 24 .65 Voya Government Mone 24 1.65 Voya Liquid Assets P 25 1.50 Voya Liquid Assets P 25 1.75 Voya Liquid Assets P 25 1.35 Voya Money Market Po 25 1.70 WA Select Tax Free R 30 1.31 WF 100% Treasury Mon 35 1.87 WF Government Money 33 1.90 Wells Fargo 100% Tre 35 1.77 WellsFargo A 15 1.64 WFCashInvAd 14 1.94 WFCashInst 14 2.07 Wells Fargo Cash Inv 14 2.14 Wells Fargo Fd, Trea 27 1.69 WFGovAdm 33 1.70 WFGvtMMA 33 1.44 Wells Fargo Heritage 15 2.10 Wells Fargo Heritage 15 1.80 WellsFargoI 100 35 1.57 WellsFargoInsCsh 14 1.77 WellsFargoInsGv 33 1.54 Wells Fargo Money Ma 15 2.04 Wells Fargo Money Ma 15 1.74 Wells Fargo Municipa 5 1.32 WellsF100TrA 35 1.47 WellsFargo TrsyS 27 1.59 WellsFargoTrsyA 27 1.44 WellsFargo TrsyI 27 1.84 WFGvMMInst 33 1.84 Western Asset Govern 30 1.32 Western Asset Govern 30 1.02 WA GvtRsvA 30 1.42 WAInstGvInst 30 1.87 Western Asset Inst. ... 1.79 Western Asset Inst. ... 1.86 Western Asset Insti 44 1.83 Western Asset Insti 46 1.73 Western Asset Instit ... 1.64 Western Asset Instit 30 1.82 Western Asset Instit 30 1.82 Western Asset NY Tax 24 .92 Western Asset Prime 44 1.72 Western Asset Tax Fr 13 .39 Western Asset Tax Fr 30 .92 Western Asset US Tre 44 1.09 WstnUSTrN 44 1.48 WstnInstLqRsI 46 1.77 WstnPrmLiq 46 1.53 WstnInstUSTR 44 1.89 WstnPrmUSTR 44 1.63 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 34 1.79Tax ExemptAIMTx 10 .49 AmC CATF 10 1.02 AmC TF 12 1.09 BMO TaxF I p 15 1.35 BMO TaxF Y 15 1.10 BNYMelNMuM 15 1.23 BLMunFdPCS p 24 .91 BRLM Muni 24 1.38 BRF NYMuni 6 1.30 BRFCAMuni 6 1.14 CashActTxEMgd 40 1.12 FIMMTxExII 33 1.25 FIMMTxEx3 33 1.15 FIMMTxExI 33 1.40 FedCAMuniSv 29 .99 FedCAMu WS 29 1.24 FedGAMuCsh 15 1.04 FedMAMuCS p 46 .58 FedMAMuniSv 46 .99 FedMuObl A 40 1.42 FedMuOblCap 40 1.32 FedMunOblSv 40 1.17 FedNYMuCSv 43 1.04 FedNYMuCS p 43 .56 FedNYMuCsII 43 .81 FedPAMuniCS 17 .51 FedPAMuCsSv 17 .90 FedTaxFObWS 41 1.38 FedTxFrObSv 41 1.13 FedMuniSvc 20 .92 FedTxF c 6 1.36 FidCA 20 1.04 FidCT 29 1.08 FidMA 26 1.04 FidMI 29 .96 FidMuMM 52 1.21 FidNJ 51 1.04 FidNY 39 1.08 FidOH 44 1.04 FidPA 11 1.03 FidSpCA 20 1.19 FidSpMA 27 1.21 FidSpNJ 50 1.18 FidSpNY 36 1.23 FidTEDly M 38 .90 FidAZ 15 1.06 Fid TECR 38 .65 FidTxEx MM 38 1.15 FidTaxExPortS 33 1.35 FinSq TEF 19 1.35 FstAmTFA 7 .75 FstAmTxFY 7 1.05 FsAmTxFObII 7 1.20 FstAmTFObZ 7 1.30 GenNJMun 32 .79 GenNYMuB 20 .77 GnMuB p 13 .53 GnNYMuB p 20 .38 GnCalMu 8 .75 JPMMuMMP 6 1.09 JPMorganCA 6 .85 JPMorganNY 6 .92 JPMorganTF 14 .94 JPMorg TFPr 14 1.08 JPMTxFrR p 14 .83 JPMorgTFAgcy 14 1.27 JPMTxFrInst 14 1.32 NYTxFrMMI 24 2.09 NortnInstMuni 13 1.32 NorthernMun 24 1.18 PremierTxEx 8 1.35 SchwAMTTxF 25 .99 SchwNYMuVA 24 1.20 SchwNYMuSw 24 .95 SchwTxFValAd 25 1.21 ShwbTE 24 1.12 SchwabTxEx 24 1.22 Schwb CA 12 .97 ScudTECshInst 40 1.32 TDAMCAMu 7 .66 TDAMMuni 15 .82 TDAMNYMu 5 .76 TRowSumMu 49 1.14 TRowCA c 24 .85 TRowNY c 21 .97 TRowTE c 50 1.13 USAATxEx 23 1.05 VangNJ 57 1.36 VangCA 26 1.33 VangPA 29 1.35 VangNY 32 1.38 VangTxEx 39 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 .77 WstnInstTxFR 30 1.36 WstnNYTxR N 24 .77 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 1.25 Nov 18 p 99.28 99.29 1.93 1.00 Nov 18 p 99.25 99.26 2.04 1.25 Nov 18 p 99.26 99.27 2.04 1.38 Nov 18 p 99.27 99.28 2.06 1.25 Dec 18 p 99.25 99.26 2.06 1.00 Dec 18 p 99.23 99.24 2.15 1.38 Dec 18 p 99.24 99.25 2.16 1.50 Dec 18 p 99.25 99.26 2.17 1.13 Jan 19 p 99.21 99.22 2.17 2.13 Jan 19 f 100.07 100.08 +0.02 1.28 1.13 Jan 19 p 99.19 99.20 +0.01 2.24 1.25 Jan 19 p 99.20 99.21 2.24 1.50 Jan 19 p 99.23 99.24 2.25 .75 Feb 19 p 99.12 99.13 2.28 2.75 Feb 19 p 100.04 100.05 2.30 8.88 Feb 19 k 102.12 102.13 -0.01 2.43 1.13 Feb 19 p 99.15 99.16 2.28 1.38 Feb 19 p 99.18 99.19 2.30 1.50 Feb 19 p 99.20 99.21 2.29 1.00 Mar 19 p 99.11 99.12 2.33 1.25 Mar 19 p 99.13 99.14 2.35 1.50 Mar 19 p 99.17 99.18 2.36 1.63 Mar 19 p 99.19 99.20 2.37 .13 Apr 19 f 99.10 99.11 1.29 .88 Apr 19 p 99.05 99.06 +0.01 2.38 1.25 Apr 19 p 99.09 99.10 2.40 1.63 Apr 19 p 99.16 99.17 2.41 .88 May 19 p 99.00 99.01 2.42 3.13 May 19 p 100.12 100.13 2.46 1.13 May 19 p 99.02 99.03 2.46 1.25 May 19 p 99.05 99.06 2.46 1.50 May 19 p 99.10 99.11 2.45 1.00 Jun 19 p 98.27 98.28 2.48 1.25 Jun 19 p 99.01 99.02 2.49 1.63 Jun 19 p 99.10 99.11 2.49 .75 Jul 19 p 98.19 98.20 +0.01 2.51 1.88 Jul 19 f 101.06 101.07 .20 .88 Jul 19 p 98.19 98.20 2.55 1.63 Jul 19 p 99.06 99.07 2.54 .75 Aug 19 p 98.12 98.13 -0.01 2.57 3.63 Aug 19 p 100.27 100.28 2.60 8.13 Aug 19 k 104.23 104.24 2.61 1.00 Aug 19 p 98.17 98.18 +0.01 2.59 1.25 Aug 19 p 98.24 98.25 2.59 1.63 Aug 19 p 99.03 99.04 2.59 .88 Sep 19 p 98.10 98.11 2.60 1.00 Sep 19 p 98.12 98.13 2.61 1.38 Sep 19 p 98.24 98.25 2.62 1.75 Sep 19 p 99.03 99.04 2.62 1.00 Oct 19 p 98.09 98.10 2.64 1.25 Oct 19 p 98.15 98.16 2.65 1.50 Oct 19 p 98.24 98.25 +0.01 2.65 1.00 Nov 19 p 98.04 98.05 2.66 3.38 Nov 19 p 100.24 100.25 2.67 1.00 Nov 19 p 98.01 98.02 2.67 1.50 Nov 19 p 98.29 98.30 2.67 1.50 Nov 19 p 98.19 98.20 -0.01 2.68 1.38 Dec 19 p 98.13 98.14 2.67 1.13 Dec 19 p 98.01 98.02 2.70 1.63 Dec 19 p 98.21 98.22 2.70 1.88 Dec 19 p 98.31 99.00 2.69 1.38 Jan 20 f 100.22 100.23 +0.01 .82 1.38 Jan 20 f 98.09 98.10 2.71 1.25 Jan 20 p 98.01 98.02 -0.01 2.72 1.38 Jan 20 p 98.07 98.08 2.71 2.00 Jan 20 p 99.01 99.02 2.71 3.63 Feb 20 p 101.05 101.06 2.73 8.50 Feb 20 k 107.24 107.25 -0.01 2.71 1.38 Feb 20 p 98.02 98.03 2.74 1.25 Feb 20 p 97.29 97.30 2.73 2.25 Feb 20 p 99.09 99.10 2.73 1.13 Mar 20 p 97.18 97.19 2.76 1.38 Mar 20 p 97.30 97.31 2.76 2.25 Mar 20 p 99.07 99.08 2.75 1.50 Apr 20 p 98.02 98.03 2.76 .13 Apr 20 f 98.21 98.22 .97 1.13 Apr 20 p 97.13 97.14 -0.01 2.77 1.38 Apr 20 p 97.26 97.27 2.77 2.38 Apr 20 p 99.12 99.13 2.76 1.50 May 20 p 97.30 97.31 2.77 3.50 May 20 p 101.03 101.04 2.79 8.75 May 20 k 109.17 109.18 2.71 1.38 May 20 p 97.21 97.22 2.79 1.50 May 20 p 97.28 97.29 2.79 2.50 May 20 p 99.16 99.17 2.79 1.50 Jun 20 p 97.26 97.27 -0.01 2.79 1.63 Jun 20 p 97.31 98.00 2.80 1.88 Jun 20 p 98.12 98.13 -0.01 2.80 2.50 Jun 20 p 99.15 99.16 2.79 1.25 Jul 20 f 101.03 101.04 .49 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 2.81 2.63 Jul 20 p 99.21 99.22 2.80 1.50 Aug 20 p 97.19 97.20 2.81 2.63 Aug 20 p 99.20 99.21 2.82 8.75 Aug 20 k 110.23 110.24 -0.01 2.83 1.38 Aug 20 p 97.09 97.10 2.82 2.13 Aug 20 p 98.21 98.22 -0.01 2.82 2.63 Aug 20 p 99.20 99.21 2.81 1.38 Sep 20 p 97.07 97.08 -0.01 2.82 1.38 Sep 20 p 97.05 97.06 -0.01 2.82 2.00 Sep 20 p 98.12 98.13 2.82 2.75 Sep 20 p 99.27 99.28 2.82 1.63 Oct 20 p 97.18 97.19 -0.01 2.83 1.38 Oct 20 p 97.00 97.01 -0.01 2.84 1.75 Oct 20 p 97.25 97.26 2.84 1.75 Nov 20 p 97.23 97.24 2.84 2.63 Nov 20 p 99.16 99.17 -0.01 2.85 1.63 Nov 20 p 97.13 97.14 2.85 2.00 Nov 20 p 98.06 98.07 -0.01 2.85 1.88 Dec 20 p 97.29 97.30 2.84 1.75 Dec 20 p 97.19 97.20 2.85 2.38 Dec 20 p 98.30 98.31 -0.01 2.84 2.00 Jan 21 p 98.03 98.04 2.85 1.13 Jan 21 f 100.17 100.18 .87 1.38 Jan 21 p 96.20 96.21 -0.01 2.85 2.13 Jan 21 p 98.10 98.11 -0.01 2.85 2.25 Feb 21 p 98.18 98.19 -0.01 2.86 3.63 Feb 21 p 101.22 101.23 -0.01 2.86 7.88 Feb 21 k 111.14 111.15 -0.01 2.85 1.38 Feb 21 p 95.30 95.31 2.86 2.00 Feb 21 p 97.31 98.00 2.86 2.38 Mar 21 p 98.26 98.27 -0.01 2.86 1.25 Mar 21 p 96.03 96.04 2.86 2.25 Mar 21 p 98.16 98.17 2.86 .13 Apr 21 f 97.28 97.29 .95 2.38 Apr 21 p 98.24 98.25 -0.01 2.87 1.38 Apr 21 p 96.09 96.10 2.86 2.25 Apr 21 p 98.14 98.15 2.87 2.63 May 21 p 99.11 99.12 2.87 3.13 May 21 p 100.19 100.20 -0.01 2.87 8.13 May 21 k 113.05 113.06 -0.01 2.88 2.00 May 21 p 97.23 97.24 -0.01 2.88 2.63 Jun 21 p 99.10 99.11 2.88 1.13 Jun 21 p 95.11 95.12 -0.01 2.87 2.13 Jun 21 p 97.31 98.00 -0.01 2.88 .63 Jul 21 f 99.22 99.23 +0.01 .73 2.63 Jul 21 p 99.09 99.10 2.88 1.13 Jul 21 p 95.06 95.07 2.89 2.25 Jul 21 p 98.08 98.09 2.88 2.13 Aug 21 p 97.28 97.29 2.89 2.75 Aug 21 p 99.19 99.20 2.89 8.13 Aug 21 k 114.12 114.13 -0.01 2.88 1.13 Aug 21 p 95.02 95.03 2.89 2.00 Aug 21 p 97.16 97.17 2.89 2.75 Sep 21 p 99.19 99.20 2.88 1.13 Sep 21 p 94.29 94.30 2.89 2.13 Sep 21 p 97.24 97.25 -0.01 2.89 1.25 Oct 21 p 95.04 95.05 2.90 2.00 Oct 21 p 97.11 97.12 2.89 2.00 Nov 21 p 97.09 97.10 -0.01 2.90 8.00 Nov 21 k 115.05 115.06 2.89 1.75 Nov 21 p 96.16 96.17 2.90 1.88 Nov 21 p 96.29 96.30 2.89 2.00 Dec 21 p 97.05 97.06 -0.01 2.91 2.13 Dec 21 p 97.18 97.19 2.90 .13 Jan 22 f 97.15 97.16 .89 1.50 Jan 22 p 95.16 95.17 2.91 1.88 Jan 22 p 96.22 96.23 2.91 2.00 Feb 22 p 97.02 97.03 2.91 1.75 Feb 22 p 96.07 96.08 2.91 1.88 Feb 22 p 96.19 96.20 -0.01 2.91 1.75 Mar 22 p 96.03 96.04 -0.01 2.92 1.88 Mar 22 p 96.17 96.18 2.91 .13 Apr 22 f 97.03 97.04 -0.01 .94 1.75 Apr 22 3p 96.00 96.01 -0.01 2.92 1.88 Apr 22 p 96.14 96.15 2.92 1.75 May 22 p 95.30 95.31 2.92 1.88 May 22 p 96.11 96.12 2.92 1.88 May 22 p 95.29 95.30 2.92 1.75 Jun 22 p 95.26 95.27 -0.01 2.92 2.13 Jun 22 p 97.05 97.06 2.92 ARCResources 152916 14.30 13.77 14.29 +.46 AdvOil Gas 186586 3.58 3.29 3.57 +.29 AgnicoEagle 71384 44.45 43.34 44.33 +.42 Aimia Inc 99177 4.57 4.49 4.55 +.01 AirCdaV VV 77897 28.03 27.36 27.53 -.20 AlamosGoldA 59687 5.92 5.75 5.84 -.08 AlgonquinPwr 58566 13.44 13.30 13.37 -.14 AlimntatnBSV 97497 65.86 64.85 65.08 -.17 AltaGasLtd 157122 20.96 20.39 20.40 -.33 AphriaInc J 971757 18.94 17.47 17.78 -1.22 AthabascaOil 130071 1.58 1.54 1.56 +.05 AuroraCannabi 2896594 12.17 11.58 11.68 -.51 B2GoldCorpo 635999 2.92 2.82 2.82 -.11 BCE Inc 129074 53.15 52.76 52.86 ... BarrickGold 591437 14.68 14.01 14.53 +.44 BauschHealth 54588 33.20 32.45 32.73 +.15 BaytexEnergy 265190 3.79 3.70 3.75 +.07 BirchcliffEng 197279 5.25 4.88 5.24 +.39 Bk NS 174604 78.12 77.63 77.68 +.10 BkMontreal 71772 108.52 107.80 107.90 +.07 BlackberryLtd 109409 13.50 13.24 13.27 -.15 BombardirBSV 515007 4.62 4.44 4.55 +.12 BonavistaEgy 56839 1.44 1.35 1.43 +.08 BrkdPpPtn 131546 27.22 26.65 26.95 +.27 BrookdALV 101956 58.67 57.96 58.01 +.02 CGIGrpASV 58331 86.68 84.83 84.87 -.79 CIBC 91439 122.78 122.20 122.32 -1.28 CamecoCorp 510821 15.62 14.38 14.80 +2.01 CannTustHoldi 181367 12.56 11.50 11.65 -.85 CanopyGrowth 617125 66.64 63.80 64.30 -3.34 CdnEgySrvTc 56180 4.33 4.16 4.30 +.12 CdnNatRail 124476 117.50 116.13 116.84 +.37 CdnNatRes 304720 43.52 42.81 43.08 +.20 CenovusEngy 536276 13.11 12.31 13.09 +1.08 CenterraGld 70326 5.55 5.24 5.24 -.32 CequenceEgy 160595 .05 .04 .04 ... CoroMiningo 103690 .07 .06 .06 ... CorusEntBo 107230 4.39 4.14 4.33 +.17 CrescentPnt 209947 8.13 7.90 8.12 +.24 CrewEngy 341177 1.83 1.70 1.78 +.09 CronosGroupI 229204 14.97 14.18 14.22 -.25 DHXMediaLtd 253980 2.11 1.76 2.01 +.21 DenisonMines 167704 .89 .83 .85 +.03 DetourGoldo 60222 10.70 10.30 10.44 -.34 DollaramaInc 105449 41.95 41.13 41.55 +.42 ECNCapitalCo 62295 3.86 3.82 3.82 -.05 EldoradoGld 76748 1.15 1.11 1.11 -.02 EmeraInc 55873 40.31 39.85 40.10 +.13 EnCanaCorp 162847 17.22 17.07 17.13 +.16 EnbridgeInc 277992 42.62 42.20 42.30 +.13 EnerplusCorp 105557 16.08 15.78 15.83 +.07 FirstQntumo 275036 16.14 15.32 15.47 -.60 FissionUrnmo 214744 .70 .67 .67 ... Fortis Inc 58606 42.20 41.84 42.00 +.16 Franco Nevada 63170 81.94 80.12 81.18 +.32 GoldcorpInc 353032 13.35 13.06 13.22 +.01 GranTierrao 86935 4.95 4.80 4.89 +.09 GreenOrganicD 207079 7.58 6.85 6.94 -.63 GtWstLifeco 167664 31.79 31.29 31.35 -.38 GuyanaGldo 68242 2.90 2.81 2.85 -.04 H RRealUn 95465 19.95 19.75 19.76 -.19 HEXOCorp 211011 8.38 8.15 8.17 -.26 HarteGold 61040 .43 .40 .40 -.01 HorizonsMedM 87954 24.28 23.62 23.80 -.55 HorzonNtho 55269 3.00 2.93 2.97 +.02 HrznCrdOilBl 132571 12.21 12.02 12.19 +.22 HrznCrdOilBr 121640 4.09 4.03 4.03 -.09 HrznNatGsBr 109133 11.86 10.88 11.32 -.60 HrznNtGsBul 161201 4.46 4.17 4.32 +.21HudBayMnrls 103082 6.49 6.20 6.42 +.01 HuskyEngy 99602 22.99 22.58 22.82 +.37 ISharesS P60 183223 24.29 24.13 24.22 +.14 IShrsCapEngy 68709 12.42 12.28 12.42 +.22 IamgoldCorp 216532 4.95 4.75 4.77 -.23 ImperialOil 92507 42.76 41.84 42.56 +.64 InterPipeline 69568 22.91 22.67 22.75 +.06 IvanhoeAo 122675 2.69 2.51 2.68 +.14 KeltExplo 155074 8.32 8.15 8.28 +.11 KerrMinesJ 75137 .17 .14 .14 -.04 KinrossGold 361948 3.66 3.55 3.56 -.10 LaramideReso 95298 .48 .46 .48 +.02 LargoResourcs 189688 3.71 3.32 3.56 +.21 LundinMng 278401 6.75 6.56 6.56 -.22 MEGEnergy 198601 8.17 7.73 8.05 +.46 MagnaInt l 92728 70.21 69.03 69.90 +.10 ManulifeFin 213658 23.83 23.48 23.48 -.18 MegaUranmo 87212 .13 .12 .12 ... NatBkCan 95893 65.32 64.99 65.00 -.05 NemaskaLithiu 208441 .81 .76 .76 -.01 NevsunReso 93073 5.80 5.74 5.79 +.01 New Gold 109513 1.01 .97 1.01 ... NexGenEnergy 110664 2.65 2.52 2.57 +.01 NutrienLtd 91294 74.88 73.78 74.68 -.17 OceanaGoldCrp 142508 3.92 3.84 3.87 -.03 PaintedPonyE 127570 3.31 3.04 3.19 +.19 PembinaPipe 87605 44.82 44.31 44.76 +.53 PengrowthEgy 95873 1.14 1.09 1.11 +.03 PeytoExpl 145532 11.13 10.44 10.99 +.49 PowerCorpSV 67400 28.68 28.44 28.44 -.16 PrecisionDrl 109175 4.56 4.45 4.54 +.06 PretiumReso 72751 10.12 9.69 9.82 -.24 Prometico 83947 .50 .47 .47 -.02 RogersCommB 56680 67.44 66.68 67.32 +.67 RoyalBank 153610 105.12 104.48 104.55 +.17 RoyalNickelo 1164298 .84 .75 .80 -.03 STARDIAMONDC 103514 .27 .22 .27 +.04 SemafoInc o 89685 3.10 2.95 3.01 +.02 SevenGenClA 55813 15.18 14.86 15.06 +.29 SherrittIntl 90329 .82 .78 .80 -.01 SunLifeFin 62951 52.55 51.95 51.97 -.21 SuncorEngy 234899 52.06 50.81 51.27 +.69 SurgeEnergyo 71719 2.65 2.58 2.61 +.03 T D Bank 371109 79.60 79.19 79.30 +.08 TORCOil Gas 84397 6.50 6.36 6.44 +.09 TahoeReso 85942 3.61 3.46 3.50 -.10 TamarackVall 65082 5.08 4.98 5.04 +.08 TeckResLimit 148713 31.55 30.57 31.27 -.12 Telus Corp 92303 48.40 47.75 48.10 +.34 TheStarsGrou 107499 33.74 32.63 33.50 +1.07 ThomsonReuter 166519 59.73 59.19 59.58 +.43 TourmalineOil 119253 22.69 21.23 22.67 +1.70 TransCdaCorp 229056 52.70 52.06 52.57 -.14 TranscntlASV 123941 23.73 22.48 22.76 -.57 TrevaliMngo 113172 .74 .70 .71 -.02 TricanWell 147760 2.34 2.27 2.31 +.02 TurquoiseHill 334343 2.81 2.74 2.75 -.06 UEXCorpo 250139 .21 .19 .19 -.01 VillageFarms 68354 7.27 6.63 6.77 -.38 Wallbridgeo 970492 .23 .19 .20 -.06 WestFraser 76565 79.93 77.30 78.56 +.86 WesternForst 66189 2.19 2.14 2.16 ... WheatonPrecio 215265 23.04 22.44 22.45 +.76 WhitecapReso 134395 8.00 7.83 7.89 +.04 YamanaGld 214196 3.21 3.10 3.15 -.08 eCobaltSoluti 58500 .90 .81 .82 -.07 Toronto stocks Name Vol High Low Last Chg Treasury bonds Rate Date Bid Ask Chg Yld .13 Jul 22 f 97.17 97.18 .78 1.88 Jul 22 p 96.05 96.06 2.93 2.00 Jul 22 p 96.20 96.21 2.93 1.63 Aug 22 p 95.06 95.07 2.94 7.25 Aug 22 k 115.23 115.24 -0.01 2.92 1.63 Aug 22 p 95.05 95.06 2.93 1.88 Aug 22 p 96.02 96.03 2.93 1.75 Sep 22 p 95.16 95.17 -0.01 2.94 1.88 Sep 22 p 95.31 96.00 2.94 1.75 Oct 22 p 95.29 95.30 2.94 2.00 Oct 22 p 96.12 96.13 2.94 1.63 Nov 22 p 94.28 94.29 2.94 7.63 Nov 22 k 118.03 118.04 -0.01 2.93 2.00 Nov 22 p 96.09 96.10 -0.01 2.94 2.13 Dec 22 p 96.22 96.23 -0.01 2.94 .13 Jan 23 f 96.24 96.25 .89 1.75 Jan 23 p 95.04 95.05 2.95 2.38 Jan 23 p 97.21 97.22 2.94 2.00 Feb 23 p 96.03 96.04 -0.01 2.95 7.13 Feb 23 k 117.02 117.03 2.94 1.50 Feb 23 p 94.00 94.01 2.95 2.63 Feb 23 p 98.21 98.22 -0.01 2.94 1.50 Mar 23 p 93.29 93.30 2.94 2.50 Mar 23 p 98.03 98.04 -0.01 2.94 .63 Apr 23 f 98.21 98.22 -0.01 .92 1.63 Apr 23 p 94.10 94.11 -0.01 2.95 2.75 Apr 23 p 99.04 99.05 -0.01 2.95 1.75 May 23 p 94.25 94.26 -0.01 2.95 1.63 May 23 p 94.07 94.08 -0.01 2.95 2.75 May 23 p 99.04 99.05 2.94 1.38 Jun 23 p 93.01 93.02 2.95 2.63 Jun 23 p 98.17 98.18 2.95 .38 Jul 23 f 97.31 98.00 -0.01 .80 1.25 Jul 23 p 92.11 92.12 2.95 2.75 Jul 23 p 99.02 99.03 2.95 2.50 Aug 23 p 97.29 97.30 -0.01 2.95 6.25 Aug 23 k 114.29 114.30 2.94 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 14.36 +.3 -5.5 +7.4/C IntrmDvrsMnA m MS 14.05 -.5 -.4 +.9/B IntrmDvrsMnC m MS 14.05 -.6 -1.0 +.1/E LgCpGrA m LG 55.30 +1.0 +15.7 +18.6/B LgCpGrAdv LG 60.17 +1.0 +16.0 +18.9/B LgCpGrC m LG 41.63 +.9 +15.1 +17.7/C LgCpGrI LG 59.86 +1.0 +16.0 +19.0/B LgCpGrK b LG 56.24 +1.0 +15.6 +18.5/B LtdDurHiIncAdv HY 10.22 +.3 +2.0 +4.6/E MuniBdInfStr1 b MS 10.11 -.6 +.6 +2.4/A MuniBdInfStr2 MS 10.12 -.6 +.6 +2.5/A MuniBdInfStrA m MS 10.15 -.7 +.4 +2.3/A MuniBdInfStrAdv MS 10.16 -.6 +.7 +2.5/A MuniIncCAA m MF 10.92 -.7 -.4 +2.1/A MuniIncCAAdv MF 10.92 -.7 -.2 +2.4/A MuniIncIIArznA m SI 10.86 -.8 -.4 +2.5/A MuniIncIIMAA m MT 10.94 -.7 -1.0 +1.7/B MuniIncIIMINA m SM 9.98 -.8 -1.0 +1.7/C MuniIncIINJA m MJ 9.53 -.7 -.5 +2.9/B MuniIncIIOhioA m MO 9.73 -.8 -.6 +2.3/A MuniIncIIPEA m MP 10.23 -.7 -.6 +2.3/B MuniIncIIVIA m SI 10.86 -.7 -.6 +2.2/A MuniIncNYA m MN 9.69 -.8 -1.0 +2.2/A MuniIncNYAdv MN 9.69 -.8 -.8 +2.4/A MuniIncNYC m MN 9.68 -.8 -1.5 +1.4/C MuniIncNtnA m MI 10.03 -.7 -.7 +2.5/A MuniIncNtnAdv MI 10.03 -.6 -.5 +2.7/A MuniIncNtnC m MI 10.01 -.8 -1.4 +1.7/C ReltvValA m LV 6.26 +.5 +7.4 +14.6/B ReltvValAdv LV 6.32 +.5 +7.5 +14.9/A ReltvValC m LV 6.22 +.3 +6.7 +13.7/B SelUSEqAdv LB 18.49 +1.3 +10.3 +16.0/B SelUSLSA m LO 13.54 +.9 +7.4 +9.2/A SelUSLSAdv LO 13.76 +.9 +7.6 +9.4/A SelUSLSC m LO 12.93 +.8 +6.8 +8.3/B ShortDurPlus CS 11.53 +.1 +.4 +.5/D SmCpGrA m SG 65.58 +1.2 +27.2 +23.1/A SmCpGrI SG 71.08 +1.2 +27.4 +23.4/A SstnlGlbThtcA m WS 120.90 -1.3 +3.0 +15.4/A SstnlGlbThtcAdv WS 128.13 -1.3 +3.2 +15.6/A SustIntlThtcA m FG 18.26 -3.0 -6.4 +7.2/E SustIntlThtcAdv FG 18.64 -2.9 -6.2 +7.5/E TxMgAlMktIncA m CA 12.62 -.6 +.3 +5.0/E TxMgWtAprStrAdv WS 16.86 -.1 +4.2 +11.9/C AAMInsgtSelIncI d TW 9.83 -.4 -1.7 +3.7/BABAllMktRlRet1 b IH 8.87 +.2 +.2 +7.7/B AllMktTRA m MA 14.75 -.6 -.5 +6.0/E AllMktTRAdv MA 14.86 -.6 -.4 +6.2/E AllMktTRC m MA 14.60 -.7 -1.2 +5.2/E BdInStrat1 b IP 10.46 -.7 -.3 +2.8/A BdInStrat2 IP 10.46 -.7 -.1 +2.9/A CncntrGrAdv LG 39.52 +2.7 +16.0 +15.8/D CnsrvWlthStratA m CA 12.14 -.1 ... +4.3 CorOppsA m LG 22.36 +.5 +10.4 +15.9/D DiscvGrA m MG 13.38 -.1 +23.2 +20.0/A DiscvGrAdv MG 14.29 -.1 +23.4 +20.2/A DiscvValA m SV 23.54 -2.4 +3.3 +13.3/B DiscvValAdv SV 24.12 -2.3 +3.5 +13.6/B DiscvValC m SV 20.67 -2.4 +2.8 +12.5/C DiscvValI SV 23.40 -2.3 +3.5 +13.6/B DiscvValR b SV 22.81 -2.4 +3.0 +12.8/C DiscvValZ SV 23.38 -2.3 +3.5 +13.7/B DiversMunicipal MS 14.04 -.5 -.1 +1.2/A EmMkts EM 28.58 -3.1 -12.2 +9.7/D EqIncA m LV 30.16 +.6 +5.8 +12.8/C EqIncAdv LV 30.45 +.7 +6.0 +13.1/C EqIncC m LV 29.76 +.6 +5.3 +11.9/D GlbBdA m IB 8.19 -.3 -.9 +2.5/C GlbBdAdv IB 8.19 -.3 -.6 +2.8/B GlbBdC m IB 8.22 -.4 -1.4 +1.8/D GlbBdI IB 8.18 -.3 -.7 +2.8/B GlbBdR b IB 8.19 -.3 -1.1 +2.1/C GlbRkAllcA m TV 16.30 -.4 -.7 +6.2/C GlbRlEstInvmA m GR 14.43 -2.0 +.6 +7.0/B GlbRlEstInvmIII GR 10.98 -2.0 +1.2 +7.7/A GrA m LG 87.04 +.6 +18.6 +19.6/A HiIncA m HY 8.34 +.2 -.9 +6.3/B HiIncAdv HY 8.35 +.2 -.7 +6.6/B HiIncC m HY 8.44 +.1 -1.6 +5.4/D HiIncI HY 8.36 +.3 -.7 +6.6/B HiIncK b HY 8.35 +.3 -.8 +6.3/B HiIncR b HY 8.34 +.1 -1.2 +5.9/C HiIncZ HY 8.36 +.3 -.6 +6.7/B IntermBdA m CI 10.77 -.6 -1.2 +2.0/B IntermBdAdv CI 10.77 -.6 -1.1 +2.2/B IntermCAMuniA m SS 13.98 -.4 ... +1.0/B IntermNYMuniA m SS 13.67 -.5 -.3 +1.1/B Intl FB 17.90 -.7 -2.9 +8.4/C IntlValA m FV 14.02 +.3 -5.7 +7.2/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 28, 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 17.91 -.7 -2.9 +8.3/C ValA m LV 16.08 -.6 -.4 +8.5/E ValAdv LV 16.11 -.6 -.2 +8.8/E WlthApprStrA m WS 16.98 -.3 +3.9 +11.2/D WlthApprStrAdv WS 16.96 -.2 +4.1 +11.5/CAC AlternativesMktNetrlValInv NE 10.18 -.2 -2.8 +.8/CAIGActvAllcA f MA 18.02 -.6 +2.8 +9.0/C FlexCrdtA m HY 3.39 +.4 +2.5 +4.9/E FocedDivStrB m LV 18.29 -.2 -.2 +11.9/D FocedDivStrC m LV 18.27 -.3 -.2 +11.9/D IntlDivStrA m FV 8.61 -.5 -7.8 +5.5/E MltAstAllcA f MA 18.76 -.7 +2.2 +9.0/C SrFltngRtA m BL 8.12 +.6 +3.4 +4.9/B SrFltngRtC m BL 8.12 +.6 +3.2 +4.6/C StrBdA m MU 3.32 +.3 -1.7 +3.5/D StrValA m LV 32.05 -.5 +1.6 +11.6/D USGvtSecA m GI 8.83 -.8 -1.5 -.9/EALPSRdRcksLtdPrEI d SW 7.62 +2.0 +4.8 +12.4/C RdRcksLtdPrEInv m SW 7.49 +2.2 +4.8 +12.2/D WMCRsrchValInv b LB 9.31 -.4 +3.4 +10.8/EAMGCHEqPtnrsBalN b MA 18.23 -.1 +7.7 +10.1/B FQGlbRkBalZ TV 15.75 -1.0 -1.6 +8.9/A FQLSEqI LO 16.50 +1.1 +15.9 +14.6/A FQTxMgdUSEqI LB 34.73 +.1 +14.9 +14.5/C GWKCorBdI CI 9.76 -.6 -2.1 +1.4/C GWKMnBdI MI 11.33 -.9 -1.5 +1.5/D GWKMnEnhYiI HM 9.68 -1.2 -1.0 +4.2/C GWKSmCpCorI SG 30.35 -2.3 +6.8 +15.5/D MgrsAmIntrGvS GI 10.28 -.8 -1.9 +.4/B MgrsAmShrtDrGvS UB 9.43 +.2 +.8 +.8/E MgrsBrAdvsMCGrN MG 13.42 +1.7 +13.7 +12.3/E MgrsBrBlueS LG 56.70 +2.1 +18.4 +18.1/C MgrsBrwineS MG 56.17 +1.8 +20.4 +16.8/B MgrsCaEmergCoI SG 68.03 -2.3 +16.5 +21.7/A MgrsCaMidCpN b MG 32.31 -1.9 +6.8 +13.0/D MgrsCeRlEsttS SR 10.30 -2.9 +.4 +7.0/B MgrsDblCrPlsBdI CI 10.31 -.4 -.8 +2.6 MgrsDblCrPlsBdN b CI 10.31 -.4 -1.0 +2.3 MgrsEmergOppsS SG 55.10 -1.3 +20.0 +19.7/B MgrsFrpntMdCpI MV 42.70 -1.5 -2.5 +12.2/C MgrsFrpntMdCpN b MV 41.55 -1.5 -2.7 +11.9/C MgrsLmsSylsBdS CI 26.15 -.2 -.9 +3.4/A MgrsMntCldGrI LG 22.22 +2.3 +12.7 +13.0/E MgrsMntCldGrN b LG 22.11 +2.3 +12.6 +12.8/E MgrsSkylnSpcEqS d SB 44.87 -3.5 +2.0 +9.9/E MgrsSpecialEqS SG 146.87 -.1 +23.0 +18.6/B RRDivAllCpVlI LV 12.93 -.9 +4.3 +12.6/D RRDivAllCpVlN b LV 12.94 -.9 +4.1 +12.3/D RRSelValI SB 8.37 +.8 +12.0 +18.7/A RRSmCpValI SB 14.57 +.1 +10.3 +16.9/A SthrnSnSmCpN m SB 25.51 -2.0 -2.1 +10.0/E SystMidCpValI MV 16.00 -2.6 +2.2 +13.6/B TmsSqMidCpGrI MG 21.22 ... +12.5 +14.4/C TmsSqMidCpGrS MG 20.67 ... +12.3 +14.2/C TmsSqSmCpGrI SG 20.91 -.8 +20.7 +17.2/C TmsSqSmCpGrS SG 20.38 -.8 +20.6 +17.0/C TrilogyEMktsEqZ d EM 9.50 -1.0 -7.6 +14.7/A YackFocI d LB 22.58 +.8 +7.1 +15.5/C YackFocN d LB 22.60 +.9 +7.0 +15.3/C YacktmanI d LV 24.39 +.7 +6.7 +13.9/BAQRDiversArbtrgI NE 9.48 +.4 +3.9 +4.6/A DiversArbtrgN b NE 9.47 +.4 +3.8 +4.4/A IntlEqI FB 10.53 +.6 -3.9 +9.0/B IntlMomStyleI FG 15.90 +.8 +1.3 +8.3/D LgCpMomStyleI LG 24.96 +1.0 +15.8 +16.4/D LgCpMomStyleN b LG 24.93 +1.0 +15.5 +16.1/D MgdFtsStratI FF 8.93 +1.0 -3.3 -5.2/E MgdFtsStratN b FF 8.79 +1.0 -3.4 -5.4/E MltStratAltI AM 8.05 -1.0 -11.0 -2.0/E MltStratAltN b AM 7.99 -1.0 -11.2 -2.3/E RkBalCmdtsStrI BB 6.09 +.3 -11.7 +2.8/A RkParityI TV 9.67 -.1 -1.5 +7.2/C RkParityIIMVI TV 9.26 -.6 ... +6.1/C SmCpMomStyleI SG 27.07 -1.7 +15.3 +15.6/DAberdeenGlbHiIncA x HY 8.90 +.6 +.7 +4.7/E GlbHiIncI x HY 8.32 +.7 +1.0 +4.8/E IntlSmCpA m FR 31.15 -.6 -1.1 +12.5/A SelIntlEqA b FB 26.00 -1.8 -5.2 +10.0/A TotalRetBdI x CI 12.49 -.5 -2.1 +1.9/BAbsolute StrategiesInstl AM 8.00 -1.4 -3.3 -4.1/EAcadianEmMktsInv d EM 19.96 +.3 -10.9 +11.0/CAccessCptCmntyInvmIns GI 8.62 -.7 -1.7 +.5/BAdvisorOneCLSGlbDiversEqN WS 18.98 +.7 +2.1 +12.1/CAdvisory ResearchMLPEngyIncA m LP 8.41 -4.1 +1.2 +1.5/C MLPEngyIncC m LP 8.43 -4.3 +.6 +.6/D MLPEngyIncI d LP 8.26 -4.2 +1.3 +1.7/C MLPEngyInfrasI d LP 8.03 -4.2 +1.1 +.5/DAegisVal SV 19.45 -3.1 -1.1 +19.3/AAkreFocInstl d LG 38.07 +.4 +15.2 +19.5/A FocRetail m LG 37.27 +.4 +15.0 +19.1/BAl FrankInv m LV 26.41 -.8 +6.5 +14.3/BAlgerCptlApprecA m LG 29.12 +1.7 +18.1 +18.4/B CptlApprecC m LG 23.01 +1.6 +17.5 +17.5/C CptlApprecI2 LG 97.84 +1.7 +18.4 +18.5/B CptlApprecInsI LG 38.30 +1.6 +18.1 +18.4/B GrIncA m LB 43.26 +.6 +7.7 +15.0/C IntlFocA m FG 16.29 -1.8 -4.5 +5.7/E LgCpGrI2 LG 78.71 +3.3 +27.8 +19.0/B MidCpGrA m MG 16.22 +1.7 +18.6 +16.5/B MidCpGrI2 MG 29.64 +1.8 +18.6 +16.6/B MidCpGrInstlI MG 34.65 +1.6 +18.1 +16.6/B SmCpGrA m SG 10.96 +1.1 +30.0 +20.8/A SmCpGrI2 SG 31.30 +1.1 +29.6 +21.1/A SmCpGrInstlI SG 25.89 +.9 +27.8 +20.7/A SpectraA m LG 24.42 +1.8 +18.7 +18.5/BAllianzGIFocedGrA m LG 61.73 +1.6 +16.8 +18.6/B FocedGrC m LG 42.72 +1.5 +16.1 +17.7/C GlbSmCpA m SW 52.27 -1.6 +4.4 +10.8/E HlthSciA m SH 36.82 +2.3 +15.9 +9.2/C NFJDivValA m LV 15.58 -.3 +4.4 +12.9/C NFJDivValC m LV 15.75 -.3 +3.8 +12.1/D NFJDivValInstl LV 15.70 -.2 +4.7 +13.3/C NFJIntlValA m FV 18.94 +.5 -2.9 +3.9/E NFJLgCapValA m LV 28.00 +.3 +5.3 +14.7/A NFJMidCapValA m MV 31.32 -1.1 ... +14.9/A NFJMidCapValC m MV 25.61 -1.2 -.5 +14.0/A NFJMidCapValIns MV 33.53 -1.0 +.3 +15.3/A NFJSmCpValA m SV 21.87 -3.6 +.9 +10.8/E NFJSmCpValAdmin b SV 21.81 -3.6 +1.0 +11.0/D NFJSmCpValC m SV 19.40 -3.7 +.4 +10.0/E NFJSmCpValInstl SV 24.54 -3.6 +1.2 +11.3/D TechA m ST 79.42 +1.1 +29.7 +28.9/A TechC m ST 61.25 +1.1 +29.0 +28.0/B TechInstl ST 89.26 +1.1 +30.0 +29.4/AAlpineDynDivInstl WS 4.12 -.5 +2.7 +11.8/C IntlRlEsttEqIns GR 21.95 -3.3 -8.8 +4.9/D RltyIncGrIns SR 21.73 -3.0 -2.3 +7.3/B UltShrtMnIncIns MS 10.04 +.1 +1.1 +.9/BAmanaMutGrInv b LG 40.78 +2.5 +16.6 +19.4/B MutIncInv b LB 53.04 +.6 +4.2 +13.8/DAmerican BeaconBrdGwyLgCpVlIns LV 29.52 -1.2 +3.3 +13.5/C BrdgwyLgCpGrIns LG 34.27 +.1 +14.7 +16.2/D IntlEqInstl FV 20.47 +.7 -2.0 +7.7/B IntlEqInv FV 20.27 +.7 -2.2 +7.4/C LgCpValAdv b LV 28.00 -.2 +4.7 +13.4/C LgCpValInstl LV 30.64 -.2 +5.1 +13.9/B LgCpValInv LV 28.40 -.2 +4.8 +13.5/B MidCpValInv MV 17.23 -1.7 -2.0 +11.2/C SmCpValAdv b SV 27.62 -2.7 +5.9 +13.4/B SmCpValInstl SV 29.14 -2.6 +6.3 +14.0/B SmCpValInv SV 28.00 -2.7 +6.0 +13.6/B StphnsSmCpGrInv SG 23.17 -.1 +30.4 +19.8/BAmerican CenturyAdpteEqInv LB 13.01 -.4 +10.6 +15.9/B AdpteSmCpInv MB 21.63 -2.3 +4.0 +11.7/C AllCpGrInv LG 38.54 +1.6 +16.7 +16.7/D BalI MA 19.63 -.2 +5.4 +9.7/B BalInv MA 19.62 -.2 +5.2 +9.5/B CAHYMuniA m MC 10.44 -.6 +.1 +3.7/A CAHYMuniI MC 10.43 -.6 +.5 +4.1/A CAHYMuniInv MC 10.44 -.5 +.3 +4.0/A CAInTFBdBdI MF 11.61 -.6 -.4 +1.9/B CAInTFBdBdInv MF 11.60 -.7 -.6 +1.7/C CorEqPlusInv LB 16.52 ... +7.9 +13.4/D CorPlusInv CI 10.37 -.4 -1.6 +2.0/B CptlValInv LV 9.18 ... +4.8 +12.6/C DiscpGrInv LG 25.89 +.5 +13.6 +17.2/C DiversBdA m CI 10.35 -.5 -2.3 +.9/E DiversBdI CI 10.35 -.5 -1.9 +1.4/C DiversBdInv CI 10.34 -.5 -2.1 +1.2/D EmMktsA m EM 10.37 -3.1 -12.3 +11.9/B EmMktsI EM 11.04 -3.1 -12.0 +12.4/B EmMktsInv EM 10.76 -3.1 -12.1 +12.2/B EqGrA m LB 35.48 +.1 +10.1 +15.2/C EqGrI LB 35.55 +.2 +10.5 +15.7/B EqGrInv LB 35.52 +.2 +10.3 +15.5/C EqIncA m LV 9.07 -.9 +3.0 +13.9/B EqIncC m LV 9.07 -1.0 +2.5 +13.1/C EqIncI LV 9.08 -.9 +3.3 +14.5/B EqIncInv LV 9.07 -1.0 +3.2 +14.2/B EqIncR b LV 9.04 -1.0 +2.8 +13.6/B EqIncR6 LV 9.09 -.9 +3.5 +14.6/B GlbGoldInv SP 7.05 -4.5 -19.4 +10.3/A GlbGrInv WS 13.20 -.5 +8.3 +12.3/C GlbRlEsttInv GR 11.71 -2.3 -1.4 +5.5/C GovtBdA m GI 10.58 -.8 -1.7 +.1/C GovtBdInv GI 10.59 -.7 -1.4 +.4/B GovtBdR5 GI 10.58 -.8 -1.4 +.6/A GrA m LG 37.33 +1.8 +17.2 +18.9/B GrI LG 39.27 +1.9 +17.6 +19.4/B GrInv LG 38.56 +1.8 +17.5 +19.2/B GrR b LG 36.46 +1.8 +17.0 +18.6/B GrR6 LG 39.27 +1.9 +17.8 +19.6/A HYInv HY 5.60 +.3 +1.9 +5.9/C HYMuniI HM 9.57 -.6 +1.5 +4.8/B HYMuniInv HM 9.57 -.6 +1.4 +4.5/B HeritageA m MG 23.44 +.9 +12.6 +12.4/E HeritageC m MG 18.81 +.9 +12.0 +11.6/E HeritageI MG 26.98 +1.0 +13.0 +12.9/D HeritageInv MG 25.38 +1.0 +12.9 +12.7/D IncandGrA m LV 42.06 +.2 +8.4 +16.0/A IncandGrI LV 42.17 +.2 +8.8 +16.5/A IncandGrInv LV 42.12 +.2 +8.6 +16.3/A InAdjBdA m IP 11.28 -1.1 -1.5 +1.8/C InAdjBdInv IP 11.31 -1.0 -1.3 +2.0/B InAdjBdR5 IP 11.31 -1.0 -1.1 +2.2/B IntTrmTxFrBdI MI 11.08 -.6 -.3 +2.0/B IntTrmTxFrBdInv MI 11.08 -.6 -.4 +1.8/C IntlBdInv IB 12.70 -.8 -3.6 +1.7/D IntlDiscvInv FR 16.38 -2.8 -3.7 +10.0/D IntlGrA m FG 13.50 -1.2 +1.3 +8.4/D IntlGrI FG 13.33 -1.1 +1.7 +8.9/C IntlGrInv FG 13.40 -1.2 +1.5 +8.7/D IntlOppsInv FR 10.87 -3.6 -2.5 +11.3/C InvFcddynGrInv LG 28.25 +1.5 +27.6 +23.3/A InvGinnieMaeInv GI 10.10 -.7 -1.3 +.4/B InvGinnieMaeR5 GI 10.10 -.7 -1.1 +.6/B InvOC2020A m TE 12.82 -.3 +2.5 +6.8/D InvOC2020I TE 12.86 -.3 +2.8 +7.3/C InvOC2020Inv TE 12.84 -.4 +2.6 +7.0/D InvOC2020R b TE 12.79 -.4 +2.2 +6.5/D InvOC2025A m TG 15.23 -.4 +2.5 +7.4/E InvOC2025I TG 15.27 -.3 +2.8 +7.9/D InvOC2025Inv TG 15.25 -.4 +2.7 +7.7/D InvOC2025R b TG 15.20 -.4 +2.4 +7.2/E InvOC2030A m TH 13.33 -.4 +2.8 +8.0/E InvOC2030I TH 13.39 -.3 +3.2 +8.6/E InvOC2030Inv TH 13.37 -.4 +2.9 +8.3/E InvOC2030R b TH 13.32 -.4 +2.6 +7.8/E InvOC2035A m TI 16.74 -.4 +3.3 +8.7/E InvOC2035I TI 16.81 -.3 +3.6 +9.3/E InvOC2035Inv TI 16.77 -.4 +3.5 +9.0/E InvOC2035R b TI 16.72 -.4 +3.1 +8.5/E InvOC2040A m TJ 14.19 -.4 +3.7 +9.5/E InvOC2040I TJ 14.24 -.3 +4.1 +10.0/E InvOC2040Inv TJ 14.22 -.4 +3.9 +9.8/E InvOC2040R b TJ 14.17 -.4 +3.6 +9.3/E InvOC2045A m TK 17.88 -.4 +4.1 +10.3/E InvOC2045I TK 17.95 -.4 +4.4 +10.8/E InvOC2045Inv TK 17.92 -.4 +4.3 +10.6/E InvOC2045R b TK 17.86 -.4 +3.9 +10.1/E InvOC2050A m TN 14.62 -.5 +4.4 +10.8/E InvOC2050I TN 14.68 -.4 +4.6 +11.3/D InvOC2050Inv TN 14.65 -.4 +4.5 +11.1/E InvOC2050R b TN 14.60 -.5 +4.1 +10.5/E InvOC2055A m TL 15.66 -.5 +4.3 +11.1/E InvOC2055Inv TL 15.70 -.4 +4.5 +11.4/E InvOC:AgrInv AL 17.62 -.3 +4.2 +10.9/B InvOC:CnsrvInv CA 13.93 -.4 +2.1 +6.7/B InvOCInRetA m RI 13.54 -.3 +2.4 +6.5/A InvOCInRetI RI 13.53 -.3 +2.7 +6.9/A InvOCInRetInv RI 13.53 -.3 +2.6 +6.7/A InvOCInRetR b RI 13.52 -.4 +2.2 +6.2/A InvOCModInv MA 16.20 -.3 +3.2 +9.1/C InvOCVryAgrInv XM 19.29 -.5 +5.5 +13.0/B InvOCVryCsrvInv XY 12.07 -.4 +1.2 +4.7/C LgCoValInv LV 10.51 -.7 +4.3 +12.1/D MidCpValA m MV 17.76 -2.2 +2.1 +13.1/B MidCpValC m MV 17.58 -2.3 +1.5 +12.3/B MidCpValI MV 17.80 -2.2 +2.4 +13.6/B MidCpValInv MV 17.79 -2.2 +2.2 +13.4/B MidCpValR b MV 17.71 -2.2 +1.9 +12.8/B MidCpValR6 MV 17.80 -2.2 +2.5 +13.8/B NTCoreEqPlusG LB 17.93 +.1 +9.0 +14.0/D NTDiversBdG CI 10.33 -.5 -1.6 +1.5/C NTEmMktsG EM 11.79 -3.0 -11.6 +13.0/A NTEqGrG LB 14.92 +.1 +10.8 +15.8/B NTGrG LG 20.49 +1.9 +18.4 +19.8/A NTHeritageG MG 15.89 +1.0 +13.7 +13.3/D NTIntlGrG FG 12.52 -1.0 +2.9 +9.3/C NTLgCoValG LV 11.92 -.6 +5.0 +12.4/D NTMidCpValG MV 13.77 -2.1 +3.0 +14.0/B NTSmCoG SB 10.37 -3.0 +8.4 +13.1/D RlEsttA m SR 27.41 -2.9 -.6 +5.7/D RlEsttI SR 27.51 -2.8 -.2 +6.2/C RlEsttInv SR 27.44 -2.8 -.4 +6.0/C SelI LG 82.13 +.8 +15.4 +18.8/B SelInv LG 80.74 +.7 +15.2 +18.5/B ShrtDurInv CS 10.10 +.1 +.9 +1.3/B ShrtTrmGovtInv GS 9.40 -.1 +.2 +.1/C ShtDrInfPrBdInv IP 10.15 -.2 +.7 +1.4/D ShtDrInfPrBdR5 IP 10.23 -.2 +.9 +1.6/D SmCoInv SB 16.60 -2.9 +7.9 +12.7/D SmCpGrA m SG 19.98 +.7 +20.1 +17.4/C SmCpGrI SG 21.12 +.7 +20.4 +17.9/B SmCpGrInv SG 20.65 +.6 +20.2 +17.7/B SmCpValA m SV 8.95 -3.3 +3.8 +13.9/B SmCpValI SV 9.13 -3.2 +4.2 +14.5/B SmCpValInv SV 9.05 -3.2 +4.1 +14.2/B StrAlAgrsA m AL 8.72 -.2 +4.1 +10.6/C StrAlAgrsC m AL 8.50 -.2 +3.7 +9.8/D StrAlAgrsI AL 8.62 -.2 +4.5 +11.1/B StrAlAgrsInv AL 8.67 -.2 +4.3 +10.9/B StrAlCnsrvA m CA 5.84 -.4 +2.1 +6.2/C StrAlCnsrvInv CA 5.85 -.2 +2.2 +6.5/B StrAlModA m MA 7.03 -.2 +3.2 +8.7/C StrAlModC m MA 6.95 -.4 +2.5 +7.9/D StrAlModI MA 7.06 -.2 +3.6 +9.2/B StrAlModInv MA 7.05 -.3 +3.3 +9.0/C SustEqA m LB 30.42 +1.3 +9.8 +16.3/B SustEqInv LB 30.52 +1.3 +10.0 +16.5/B UltraA m LG 50.31 +1.4 +20.9 +20.1/A UltraI LG 54.38 +1.4 +21.3 +20.6/A UltraInv LG 52.58 +1.4 +21.1 +20.4/A UtlsInv SU 17.31 -.5 +3.2 +9.3/D ValA m LV 9.30 -.7 +5.0 +12.8/C ValI LV 9.33 -.6 +5.4 +13.3/C ValInv LV 9.31 -.6 +5.3 +13.1/C ValR b LV 9.31 -.7 +4.9 +12.5/D ZeroCoup2020Inv GI 103.07 -.1 -.6 +.5/B ZeroCoup2025Inv GL 96.38 -1.0 -2.9 +.7/EAmerican Funds2010TgtDtRtrA m TA 11.02 -.2 +1.0 +6.7/B 2015TgtDtRtrA m TD 11.75 -.2 +1.4 +7.2/C 2020TgtDtRtrA m TE 12.83 -.1 +2.1 +8.0/B 2025TgtDtRtrA m TG 13.83 -.1 +2.9 +9.4/B 2030TgtDtRtrA m TH 14.97 ... +3.8 +11.1/A 2035TgtDtRtrA m TI 15.58 +.1 +5.0 +12.5/A 2040TgtDtRtrA m TJ 16.02 +.2 +5.4 +13.1/A 2045TgtDtRtrA m TK 16.29 +.2 +5.6 +13.3/A 2050TgtDtRtrA m TN 15.98 +.3 +5.8 +13.5/A AMCpA m LG 35.21 +1.6 +14.6 +17.0/C AmrcnBalA m MA 27.93 +.1 +4.2 +11.2/A AmrcnHiIncA m HY 10.25 +.5 +3.2 +7.0/A AmrcnMutA m LV 42.81 +.5 +6.4 +14.6/B BdfAmrcA m CI 12.47 -.8 -1.7 +1.3/D CptWldGrIncA m WS 51.39 ... +2.0 +12.0/C CptlIncBldrA m IH 60.49 +.1 -1.3 +7.3/C CptlWldBdA m IB 19.22 -.8 -2.4 +1.9/D EuroPacGrA m FG 53.24 -1.4 -2.5 +9.5/C FdmtlInvsA m LB 65.48 +.9 +6.9 +17.0/A GlbBalA m IH 32.09 +.1 +.4 +7.3/C GrfAmrcA m LG 56.80 +1.1 +14.7 +18.8/B HiIncMuniBdA m HM 15.67 -.6 +.8 +4.4/B IncAmrcA m AL 23.20 -.1 +1.4 +10.0/D IntlGrIncA m FB 33.24 -.1 -2.8 +7.8/D IntrmBdfAmrA m CS 13.07 -.4 -.7 +.4/E InvCAmrcA m LB 42.14 +1.0 +6.9 +15.7/B LtdTrmTEBdA m MS 15.42 -.5 ... +1.0/B MortgA m GI 9.75 -.8 -1.5 +.6/B NewWldA m EM 64.16 -1.6 -4.1 +11.2/C NwPrspctvA m WS 47.09 +.3 +9.1 +15.0/A STBdAmrcA m CS 9.78 -.2 ... +.5/D ShrtTrmTEBdA m MS 9.99 -.4 +.2 +.6/D SmCpWldA m SW 60.20 -.9 +7.9 +13.8/B TheNewEcoA m LG 49.39 -.3 +10.7 +17.0/C TxExBdA m MI 12.69 -.7 -.6 +2.3/A TxExmptFdofCAA m MC 17.28 -.7 -.5 +2.3/C TxExofNewYorkA m MY 10.51 -.7 -1.0 +2.0/C USGovtSecA m GI 13.24 -.9 -1.8 .../D WAMtInvsA m LV 46.71 +.4 +7.0 +16.1/AAmerican IndependancKansasTxExBdIns SI 10.58 -.6 -.6 +1.3/C USInProtInstl IP 10.45 -1.2 -1.1 +2.0/CAncoraThlnSmlMdI d SB 16.60 -1.6 +6.8 +15.0/BAngel OakMltStratIncAs m MU 11.17 +.2 +2.5 +3.6 MltStratIncIns MU 11.16 +.3 +2.8 +3.9AquilaCHTFKTA m SI 10.39 -.7 -.7 +1.3/B HawaiianTxFrA m SI 11.04 -.7 -.7 +.8/D NATFIncA m SI 10.46 -.7 -.9 +1.8/A TxFrForUtahA m SI 10.08 -.7 -1.0 +1.6/B TxFrofArizonaA m SI 10.36 -.7 -.9 +1.5/B TxFrofColoradoA m SI 10.21 -.7 -.9 +.9/D TxFrofOregonA m SI 10.70 -.7 -1.1 +.8/DArbitrageInstl NE 13.13 +.6 +.4 +2.7 R b NE 12.74 +.6 +.2 +2.5ArielApprecInv b MV 49.42 -.1 +3.2 +11.4/C Inv b MV 74.58 +.1 +6.6 +14.8/AAristotleSaulGlbOppsI d IH 13.75 +.2 +3.5 +12.4/AArtisanEmMktsInv EM 15.17 -1.4 -9.6 +16.4/A GlbOppsInstl WS 28.05 -.2 +8.0 +16.6/A GlbOppsInv WS 27.72 -.3 +7.8 +16.3/A GlbValueInv WS 18.40 +1.1 +1.3 +12.4 IntlInstl FG 34.12 +.6 +1.9 +8.8/D IntlInv FG 33.90 +.6 +1.7 +8.6/D IntlSmCpInv FR 23.61 -.8 +2.3 +8.3/E IntlValueInstl FB 37.35 +.3 -3.6 +9.6 IntlValueInv FB 37.18 +.3 -3.7 +9.4 MidCpInstl MG 48.79 +.9 +17.6 +13.2/D MidCpInv MG 44.74 +.9 +17.4 +12.9/D MidCpValueInv MV 23.53 -1.6 +3.5 +12.4/B SmCpInvs SG 38.75 -.9 +26.8 +19.9/A ValInstl LV 15.10 -.3 +4.0 +17.0/A ValInv LV 15.12 -.3 +3.8 +16.7/AAshmoreEmMktsLcCyBdIns XP 6.88 +.6 -9.4 +5.5 EmMktsTtlRetIns EB 7.54 +.5 -5.8 +7.5AuxierFocInv d LV 23.92 +.5 +7.2 +12.6/DAve MariaMariaWldEq WS 15.85 +1.0 +5.1 +12.0/C Value MB 22.81 ... +9.2 +12.3/CBBHCorelN d LB 21.60 +.4 +3.5 +11.5/E LtdDurN x UB 10.16 +.2 +1.7 +2.2/ABMODivIncI LV 15.17 -1.3 +7.6 +16.9/A IntermTxFrI MI 11.04 -.6 -.2 +2.2/B IntermTxFrY MI 11.04 -.6 -.4 +1.9/B LgCpGrI LG 21.19 +1.1 +17.1 +19.8/A LgCpGrY LG 20.97 +1.1 +16.9 +19.5/A LgCpValI LV 16.44 -1.0 +2.6 +12.6/C LowVolEqI LV 15.69 +.2 +7.6 +11.3/E MidCpGrI MG 18.63 -.3 +15.6 +14.3/C MidCpValI MV 12.35 -2.1 -.7 +11.2/C ShrtTrmIncAdvI CS 9.26 ... +.7 +1.4/B ShrtTxFrI MS 10.12 -.2 +.8 +1.2/A SmCpGrI SG 21.91 -1.0 +17.5 +14.1/E StratIncY MU 9.10 +.2 -.3 +2.7/E TCHCorPlusBdI CI 11.33 -.4 -1.3 +3.1/A TCHCorPlusBdY CI 11.34 -.5 -1.4 +2.9/A TCHCorpIncI TW 12.73 -.3 -1.1 +5.2/A TCHCorpIncY TW 12.75 -.2 -1.1 +5.1/A UltraShrtTxFrI MS 10.06 ... +1.0 +1.0/BBNY MellonAsstAllcM MA 13.11 -.4 +4.7 +10.0/B BdM CI 12.26 -.6 -1.7 +1.5/C EmMktsM EM 10.64 -2.2 -11.2 +12.1/B IncStkM LV 9.75 -.8 +5.5 +14.8/A IntermBdM CS 12.23 -.2 -.4 +1.1/C IntlApprecM FB 14.28 +.6 -1.0 +8.6/C IntlM FB 13.76 +1.1 -.6 +9.0/B LgCpStkM LB 6.52 +.1 +8.5 +14.8/C MAIntrmMnBdM MT 12.31 -.6 -.7 +1.6/B MdCpMltStratM MG 19.11 -.5 +10.3 +14.3/C NYIntrmTEBdM MN 10.82 -.7 -.7 +1.8/B NtnIntrmMnBdM MI 13.18 -.7 -.6 +1.8/C NtnSTMnBdM MS 12.66 -.3 +.5 +.6/D PEIntrmMnBdM MP 11.86 -.6 -.2 +1.9/C STUSGovtSecM GS 11.50 -.1 ... +.1/C SmCpMltStratM SG 22.57 -1.8 +12.5 +17.2/CBairdAggrgateBdInstl CI 10.47 -.7 -1.7 +1.9/B CorPlusBdInstl CI 10.82 -.6 -1.4 +2.4/A IntermBdInstl CI 10.72 -.4 -.9 +1.4/C QlInTrmMnBdIns MI 11.27 -.7 -.4 +1.0/E ShrtTrmBdInstl CS 9.54 ... +.5 +1.3/BBaronAsstInstl MG 84.43 +.7 +19.8 +18.6/A AsstRetail b MG 81.50 +.7 +19.6 +18.3/A DiscvInstl SG 23.98 -.1 +31.0 +28.6/A DiscvRetail b SG 23.73 -.1 +30.8 +28.4/A EmMktsInstl EM 13.39 -3.0 -12.9 +9.9/D EmMktsRetail b EM 13.33 -3.0 -13.0 +9.7/D FifthAvenuGrIns LG 31.71 +.3 +22.4 +22.3/A FifthAvenuGrRtl b LG 31.12 +.3 +22.2 +22.0/A FocedGrInstl MG 18.61 -2.0 +19.9 +17.0/B GlbAdvantageIns WS 23.42 -2.3 +12.7 +23.3/A GlbAdvantageRtl b WS 23.14 -2.3 +12.5 +23.1/A GrInstl MG 83.19 -1.1 +19.6 +17.2/B GrRetail b MG 80.78 -1.1 +19.4 +16.9/B IntlGrInstl FG 23.49 -2.2 -2.5 +12.1/B IntlGrRetail b FG 23.16 -2.3 -2.7 +11.8/B OppInstl MG 22.92 +.6 +30.2 +22.9/A OppRetail b MG 22.10 +.5 +30.0 +22.6/A PtnrsInstl MG 60.11 -3.1 +20.9 +19.0/A PtnrsRetail b MG 58.81 -3.1 +20.6 +18.7/A RlEsttInstl SR 27.37 -2.7 -7.1 +7.0/B RlEsttRetail b SR 27.00 -2.7 -7.2 +6.7/B SmCpInstl SG 34.89 +.2 +18.9 +19.3/B SmCpRetail b SG 33.62 +.1 +18.6 +19.0/BBarrett AssociatesBarrettOpp LV 31.18 +.8 +4.0 +15.2/ABeckerValEqRetail d LV 19.96 -.8 +2.4 +13.1/CBerkshireFoc d ST 30.16 +4.5 +40.5 +28.6/ABernsteinCaliforniaMuni SS 13.98 -.4 +.2 +1.3/B IntermDur CI 12.76 -.5 -1.3 +2.1/B IntermDurInstl CI 14.55 -.4 -1.2 +2.2/B NewYorkMuni SS 13.68 -.4 -.2 +1.3/A ShrtDrDvRSMn MS 12.50 -.2 +.7 +.5/DBerwynInc x XY 13.42 -.8 +1.8 +4.7/CBishop StreetHawaiiMuniBdIns SI 10.30 -.7 -.9 +1.3/CBlackRock4060TrgtAlInvC m CA 11.85 ... +1.0 +5.2 AdUSTtlMInvA m LB 27.72 +.2 +9.3 +14.0/D AdUSTtlMInvIns LB 28.96 +.2 +9.5 +14.3/D AdUSTtlMInvInvC m LB 17.99 +.2 +8.7 +13.1/E AdvtgGlbInstl WS 22.66 +1.3 +4.2 +11.7 AdvtgGlbInvA m WS 21.53 +1.2 +4.0 +11.4 AdvtgGlbInvC m WS 17.63 +1.1 +3.4 +10.5 AdvtgIntlIns FB 17.11 +.4 -1.2 +9.6/B AdvtgIntlInvA m FB 16.92 +.4 -1.3 +9.3/B AdvtgLCCorIns LB 18.17 +.5 +10.9 +16.5/B AdvtgLCCorInvA m LB 17.51 +.5 +10.8 +16.2/B AdvtgLCCorInvC m LB 15.02 +.4 +10.1 +15.3/C AdvtgLCValIns LV 30.85 ... +5.4 +14.1/B AdvtgLCValInvA m LV 30.22 -.1 +5.2 +13.7/B AdvtgLCValInvC m LV 28.02 -.1 +4.6 +12.9/C AdvtgLgCpGrIns LG 17.88 +1.2 +17.6 +19.2/B AdvtgLgCpGrInvA m LG 17.10 +1.2 +17.4 +18.8/B AdvtgLgCpGrInvC m LG 14.54 +1.1 +16.7 +17.9/C AdvtgSmCpGrIns SG 23.60 -1.1 +20.5 +15.1/D AdvtgSmCpGrInvA m SG 18.21 -1.1 +20.2 +14.8/D AsaDrgnIns PJ 15.40 -.5 -9.6 +7.6 AsaDrgnInvA m PJ 15.18 -.5 -9.8 +7.4 BalCptlInstl MA 23.90 +.7 +6.3 +11.0 BalCptlInvA m MA 23.81 +.6 +6.1 +10.7 BalCptlInvC m MA 20.75 +.6 +5.5 +9.8 BasValInstl LV 28.13 -.4 +7.2 +12.1/D BasValInvA m LV 27.76 -.4 +6.9 +11.8/D BasValInvC m LV 24.47 -.4 +6.3 +10.9/E CAMuniOppsInstl MF 12.64 -.5 +.9 +3.8 CAMuniOppsInvA m MF 12.63 -.5 +.7 +3.5 CAMuniOppsInvA1 b MF 12.64 -.5 +.8 +3.7 CorBdInstl CI 9.25 -.8 -1.6 +1.3/D CorBdInvA m CI 9.26 -.9 -1.9 +1.0/D CorBdInvC m CI 9.22 -.9 -2.4 +.3/E CorBdK CI 9.28 -.7 -1.5 +1.4/C CorBdSvc b CI 9.25 -.9 -1.9 +1.0/D CptlApprecInstl LG 33.78 +.8 +21.2 +19.6/A CptlApprecInvA m LG 31.31 +.8 +21.0 +19.3/B CptlApprecInvC m LG 23.34 +.7 +20.3 +18.3/B CptlApprecK LG 33.97 +.8 +21.3 +19.8/A CptlApprecR b LG 26.05 +.7 +20.8 +19.0/B CrdtStrIncIns MU 10.13 +.2 +1.5 +4.7/B CrdtStrIncInvA m MU 10.13 +.2 +1.4 +4.4/B EmMktsInstl EM 21.95 +.6 -6.9 +13.5 EmMktsInvA m EM 21.14 +.6 -7.0 +13.1 EngyResInvA m EE 19.35 -.7 +4.6 +4.3/D EqDivInstl LV 23.93 +.4 +6.0 +15.5 EqDivInvA m LV 23.85 +.4 +5.8 +15.2 EqDivInvC m LV 22.97 +.3 +5.3 +14.4 EqDivR b LV 24.02 +.4 +5.6 +14.9 EuroInvA m ES 14.93 +1.0 -2.0 +3.6 Exch LB 1140.05 +2.2 +8.8 +14.3/D FltngRtIncInstl BL 10.17 +.6 +3.2 +4.4/C FltngRtIncInvA m BL 10.17 +.5 +2.9 +4.1/D FltngRtIncInvC m BL 10.17 +.5 +2.5 +3.3/E FocGrInstl LG 5.00 +1.0 +22.5 +19.9/A FocGrInvA m LG 4.63 +1.1 +22.2 +19.6/A GNMAInstl GI 9.13 -.8 -1.0 +.8/A GNMAInvA m GI 9.17 -.7 -1.2 +.5/B GlbAllcIncInstl IH 19.75 +.2 +.2 +6.7 GlbAllcIncInvA m IH 19.63 +.2 ... +6.4 GlbAllcIncInvC m IH 17.68 ... -.6 +5.6 GlbAllcIncR b IH 18.68 +.1 -.2 +6.0 GlbLSCrdtInstl XS 10.42 +.3 +.7 +2.2/D GlbLSCrdtInvA m XS 10.38 +.2 +.4 +1.9/D GlbLSCrdtInvC m XS 10.15 +.2 -.2 +1.1/E HYBdInstl HY 7.67 +.3 +2.4 +6.9/B HYBdInvA m HY 7.67 +.3 +2.2 +6.5/B HYBdInvC m HY 7.68 +.2 +1.7 +5.7/C HYBdK HY 7.68 +.5 +2.7 +7.0/A HYBdSvc b HY 7.68 +.4 +2.4 +6.6/B HYMuniInstl HM 9.53 -.5 +1.7 +5.0 HighEqIncIns LV 28.22 -1.1 +4.7 +10.1/E HighEqIncInvA m LV 24.16 -1.1 +4.5 +9.8/E HighEqIncInvC m LV 16.22 -1.2 +3.9 +9.0/E HthSciOpIns SH 67.37 +3.2 +20.0 +14.6/A HthSciOpInvA m SH 64.21 +3.2 +19.7 +14.3/A HthSciOpInvC m SH 56.31 +3.2 +19.1 +13.5/B InProtBdInstl IP 10.36 -1.2 -1.0 +2.0/C InProtBdInvA m IP 10.12 -1.1 -1.2 +1.7/C InProtBdInvC m IP 9.78 -1.3 -1.7 +.9/E IntlDivIns FB 29.33 -.9 -4.0 +5.2/E IntlDivInvA m FB 27.41 -.9 -4.2 +4.9/E IntlInstl FB 16.65 -1.3 -6.2 +8.8/B IntlInvA m FB 16.28 -1.3 -6.4 +8.5/C IntlInvC m FB 15.12 -1.3 -7.0 +7.4/D LCFocGrIns LG 13.09 +1.0 +22.7 +22.4/A LCFocGrInvA m LG 12.03 +1.0 +22.5 +22.0/A LCFocGrInvC m LG 8.89 +.8 +21.6 +21.0/A LPDyn2020Instl TE 16.11 +.5 +2.8 +8.0 LPDyn2020InvA m TE 14.82 +.5 +2.7 +7.8 LPDyn2030Instl TH 14.48 +1.0 +4.3 +10.5 LPDyn2030InvA m TH 13.90 +.9 +4.0 +10.3 LPDyn2040Instl TJ 18.41 +1.1 +4.9 +12.5 LPDyn2040InvA m TJ 16.81 +1.1 +4.7 +12.2 LatinAmerInstl LS 45.15 +3.3 -9.6 +11.9 LatinAmerInvA m LS 44.52 +3.3 -9.8 +11.6 LngHrznEqInstl WS 13.93 +.7 +6.8 +9.7 LngHrznEqInvA m WS 13.90 +.7 +6.6 +9.4 LowDurBdInstl CS 9.47 ... +.6 +1.4/B LowDurBdInvA m CS 9.47 +.1 +.4 +1.1/C LowDurBdInvC m CS 9.46 -.1 -.2 +.3/E LowDurBdK CS 9.46 ... +.5 +1.5/B ManagedIncK XY 9.94 +.3 +1.4 +5.2/B MidCapDivIns MV 19.23 +.1 +7.4 +12.8 MidCapDivInvA m MV 18.33 +.1 +7.2 +12.5 MidCpGrEqInstl MG 27.84 +1.0 +23.5 +20.8/A MidCpGrEqInvA m MG 24.19 +1.0 +23.2 +20.4/A MidCpGrEqInvC m MG 19.02 +.9 +22.6 +19.6/A NJMuniBdInstl MJ 10.90 -1.0 -.1 +3.4 NJMuniBdInvA m MJ 10.91 -1.0 -.3 +3.2 NYMuniOppsInstl MN 11.20 -.5 +.5 +3.9 NYMuniOppsInvA m MN 11.21 -.4 +.4 +3.7 NYMuniOppsInvA1 b MN 11.21 -.4 +.6 +3.8 NYMuniOppsInvC m MN 11.20 -.6 -.2 +2.9 NatrlResTrInstl SN 32.83 +2.6 ... +9.5 NatrlResTrInvA m SN 31.13 +2.6 -.2 +9.2 NtnlMnInstl MI 10.64 -.9 -.5 +2.3 NtnlMnInvA m MI 10.64 -.9 -.8 +2.1 NtnlMnInvC m MI 10.64 -1.0 -1.3 +1.3 PAMuniBdInstl MP 10.79 -.9 -.4 +2.6 PAMuniBdInvA m MP 10.80 -.9 -.6 +2.3 ShrtTrmMuniIns MS 10.06 -.2 +.9 +.5 ShrtTrmMuniInvA m MS 10.06 -.3 +.7 +.3 StrGlbBdIncIns IB 5.80 -.4 -1.6 +3.3 StrGlbBdIncIvA m IB 5.80 -.4 -1.6 +3.1 StrIncOpA m NT 9.72 -.1 -.3 +2.4/D StrIncOpC m NT 9.71 -.2 -.8 +1.6/E StrIncOpIns NT 9.72 -.1 -.1 +2.7/C StratMuOpIns MI 11.62 -.6 +1.1 +4.3 StratMuOpInvA m MI 11.61 -.6 +.8 +4.0 StratMuOpIvC m MI 11.62 -.7 +.3 +3.3 TactOppsInstl TV 15.47 +2.2 +7.4 +5.5/D TactOppsInvA m TV 15.34 +2.3 +7.1 +5.2/D TechOppsInstl ST 31.97 +.2 +25.7 +30.3/A TechOppsInvA m ST 29.71 +.1 +25.5 +29.9/A TechOppsInvC m ST 25.24 ... +24.7 +28.9/A TtlRetInstl CI 11.21 -.8 -1.9 +1.8/B TtlRetInvA m CI 11.22 -.8 -2.0 +1.5/C TtlRetInvC m CI 11.21 -.9 -2.6 +.8/E TtlRetR b CI 11.22 -.9 -2.3 +1.2/D USGovtBdInstl GI 10.03 -1.0 -1.5 +.6/B USGovtBdInvA m GI 10.06 -1.0 -1.6 +.3/C USMortgInstl CI 9.88 -.5 -.8 +1.6/CBogle Investment ManSmCpGrInstl SB 34.62 -.7 +10.9 +16.7/ABoston PartnersLSEqInstl LO 20.47 -1.5 -8.1 +5.9/C SmCpValIIInstl SV 27.02 -2.4 +2.9 +12.7/C SmCpValIIInv b SV 25.83 -2.5 +2.7 +12.4/CBoston TrustAsstMgmt AL 50.56 +1.0 +7.8 +12.7/A Eq LB 25.96 +1.2 +9.9 +15.8/BBragg Capital TrustQueensRdSmCpVal SV 27.96 -1.9 +3.0 +9.4/EBrandesIntlEqI FV 18.00 +.8 +2.3 +9.2/ABridgesInvm LG 69.26 +1.1 +14.5 +15.8/DBridgewayAggresivInvs1 MB 74.71 -2.0 -.8 +11.6/C BlueChip35Idx LB 16.07 +1.1 +10.3 +16.8/A SmCpGr SG 31.51 -2.1 +13.9 +16.8/C SmCpVal SV 29.81 -1.0 +12.4 +14.7/A UltraSmCo SV 33.02 -3.1 +9.2 +9.7/E UltraSmCoMkt d SB 15.81 -.9 +10.9 +15.4/BBright RockMidCpGrInstl MG 18.32 -1.1 +6.4 +14.8/C QualLgCpInstl LB 17.27 ... +5.0 +12.1/EBroadviewOpp SB 38.32 -.1 +11.0 +12.4/DBrookeld InvestmenGlbLtdInfrasI XO 12.31 -2.9 -.6 +5.8/E GlbLtdInfrasY XO 12.31 -2.8 -.6 +5.8/E GlbLtdRlEsttI GR 12.66 -2.4 -2.3 +5.6/CBrown AdvisoryFlexEqIns d LG 23.50 +.8 +13.2 +16.9/C GrEqInstl d LG 25.75 +1.0 +22.7 +18.2/B GrEqInv d LG 25.50 +1.0 +22.6 +18.1/C IntermIncInv d CI 10.32 -.5 -.7 +1.3/D MrylndBdInv d SI 10.42 -.6 +.1 +1.7/A SmCpFdmtlValIns d SB 30.11 -2.8 +5.8 +14.1/C SmCpGrInv d SG 21.73 -.1 +17.0 +17.2/C SmrstEmMktsIns d EM 9.58 -3.6 -14.8 +5.5/EBrown Cap MgmtSmCoInv b SG 116.85 -.1 +30.9 +25.5/ABruceBruce MA 536.87 -1.2 +2.2 +5.9/EBuffaloDiscv MG 26.81 -.1 +10.7 +15.0/C EmergOpps SG 18.46 -.2 +18.2 +18.6/B FlexInc AL 16.02 +.2 +5.1 +10.7/C Gr LG 34.34 +1.7 +17.9 +16.7/D HY HY 11.03 +.4 +1.7 +4.5/E LgCp LG 33.10 +1.1 +14.0 +16.8/D MidCp MG 15.10 -.7 +10.9 +9.5/E SmCp SG 18.25 -.8 +24.5 +19.7/BCG Capital MarketsCorFI CI 7.81 -.8 -1.9 +1.6/C EmMktsEqInvms EM 14.21 -2.1 -12.4 +12.2/B IntlEq FB 12.80 +.2 -1.4 +9.1/B IntlFI IB 7.85 -.1 +1.6 +4.0/A LgCpEq LG 21.41 +.5 +10.2 +14.4/E MuniBdInvms ML 9.04 -.9 -1.5 +1.5/E SmMidCpEq SG 22.70 -1.1 +9.3 +10.6/ECGMFoc LB 48.68 +5.3 -8.8 +7.2/E Mut AL 30.11 +1.8 -2.8 +6.5/E Rlty MB 27.97 -.7 -12.8 +6.7/ECIBCAtDipEqInstl LB 22.13 +1.6 +15.4 +16.9/ACMAdvsFI CS 11.16 ... +.2 +2.5/ACRMMidCpValInstl MB 24.30 -1.3 +11.5 +16.1/A SmCpValInstl SB 20.45 -1.7 +3.3 +15.1/B SmCpValInv SB 17.72 -1.7 +3.1 +14.8/BCalamosCnvrtA m CV 19.11 -.1 +9.3 +9.6/C CnvrtC m CV 18.92 -.2 +8.7 +8.7/D CnvrtInstl CV 17.12 -.1 +9.5 +9.8/C EvolvingWldGrI EM 13.92 -1.8 -9.2 +7.2/E GlbGrIncA m IH 9.68 -.3 +2.6 +8.8/A GlbGrIncC m IH 8.60 -.3 +2.0 +7.9/B GlbGrIncI IH 9.96 -.2 +2.8 +9.0/A GrA m LG 36.34 -.2 +11.9 +12.4/E GrC m LG 23.04 -.3 +11.3 +11.6/E GrIncA m AL 34.66 +.4 +9.1 +12.4/A GrIncC m AL 34.85 +.3 +8.5 +11.5/B GrIncInstl AL 33.31 +.4 +9.3 +12.7/A GrInstl LG 47.66 -.2 +12.1 +12.7/E IntlGrA m FG 20.81 -.9 -2.8 +9.8/C IntlGrInstl FG 21.32 -.9 -2.6 +10.1/C MktNetrlIncA m NE 13.56 +.1 +3.3 +4.8/A MktNetrlIncC m NE 13.78 +.1 +2.7 +4.0/B MktNetrlIncIns NE 13.40 +.1 +3.5 +5.0/ACalvertBalA m MA 33.11 ... +5.7 +9.0/C BalC m MA 32.06 ... +5.1 +8.1/D BdA m CI 15.69 -.5 -1.0 +2.2/B EqA m LG 49.13 +1.7 +14.5 +15.6/D Top 20 Mutual FundsVanguard 500IdxAdmrl LB 262,997 +.8 +10.5 +13.8/A NL Vanguard TtlSMIdxAdmrl x LB 213,705 +.4 +10.6 +13.3/A NL Vanguard TtlSMIdxInv x LB 136,418 +.4 +10.5 +13.2/B NL Vanguard TtInSIdxInv FB 131,911 -.3 -2.5 +4.4/B NL Vanguard TtlSMIdxIns x LB 128,351 +.4 +10.6 +13.3/A NL Vanguard InsIdxIns LB 127,216 +.8 +10.5 +13.8/A NL Vanguard InsIdxInsPlus LB 109,572 +.8 +10.5 +13.8/A NL Fidelity Contrafund LG 101,596 +.8 +17.3 +15.5/B NL Vanguard TtInSIdxInsPlus FB 98,464 -.3 -2.5 +4.5/B NL American Funds GrfAmrcA m LG 93,649 +1.1 +14.7 +14.5/C 5.75 Vanguard WlngtnAdmrl MA 88,458 +.1 +3.8 +9.1/A NL Vanguard TtBMIdxAdmrl CI 85,265 -.7 -1.7 +2.1/C NL Fidelity 500IndexPrm LB 82,791 +.8 +10.5 +13.8/A NL American Funds IncAmrcA m AL 74,915 -.1 +1.4 +7.5/C 5.75 Dodge & Cox Stk LV 74,758 -.1 +7.7 +12.7/A NL Vanguard TtInSIdxAdmrl FB 70,244 -.3 -2.5 +4.5/B NL American Funds CptlIncBldrA m IH 66,992 +.1 -1.3 +5.5/B 5.75 American Funds AmrcnBalA m MA 66,613 +.1 +4.2 +9.1/A 5.75 American Funds InvCAmrcA m LB 63,919 +1.0 +6.9 +12.2/C 5.75 Vanguard PrmCpAdmrl LG 62,133 +.6 +14.6 +17.2/A NL Pct YTD Phone Name Obj Load NAV Rtn Number By Year-to-Date Percent Return By Total Net AssetsProFunds UltJapanInv LE NL 28.39 +11.4 888-776-3637 Voya RussiaA m MQ 5.75 30.68 +7.8 800-992-0180 Virtus InvtvGrStkIns LG NL 29.70 +7.5 888-784-3863 ProFunds UltLtnAmrInv LE NL 30.97 +7.4 888-776-3637 CGM Foc LB NL 48.68 +5.3 800-345-4048 T. Rowe Price EmergEurope d MQ NL 14.52 +5.2 800-638-5660 GMO IntlLgMdCpEqIII FV NL 22.84 +5.0 617-346-7646 Berkshire Foc d ST NL 30.16 +4.5 877-526-0707 ProFunds RsngRtsOppInv IT NL 42.42 +4.4 888-776-3637 ProFunds RsngRtsOppSvc b IT NL 37.88 +4.3 888-776-3637 Fidelity Select MedTech&Devcs SH NL 56.30 +4.2 800-544-8544 Hennessy JapanInstl JS NL 38.68 +4.2 800-966-4354 Hennessy JapanInv b JS NL 37.53 +4.2 800-966-4354 Fidelity Select Defense&Aero ID NL 18.75 +3.8 800-544-8544 Fidelity FocusedStock LG NL 27.98 +3.6 800-544-6666 Rydex IvGvLnBdStrInv IT NL 35.78 +3.6 800-820-0888 Rydex IvGvLnBdStrA m IT 4.75 34.35 +3.5 800-820-0888 Rydex IvGvLnBdStrC m IT 1.00 30.00 +3.5 800-820-0888 INVESCO HCC m SH 1.00 28.27 +3.4 800-959-4246 INVESCO HCInv b SH NL 40.87 +3.4 800-959-4246 By 4-Week Percent Return ProFunds IntUltraSectInv LE NL 99.32 +43.9 888-776-3637 Virtus InvtvGrStkIns LG NL 29.70 +43.4 888-784-3863 Berkshire Foc d ST NL 30.16 +40.5 877-526-0707 Lord Abbett DevelopingGrI SG NL 36.85 +38.1 888-522-2388 Morgan Stanley InsMidCpGrI MG NL 23.25 +38.1 800-548-7786 Lord Abbett DevelopingGrF b SG NL 33.32 +38.0 888-522-2388 Lord Abbett DevelopingGrA m SG 5.75 32.15 +37.9 888-522-2388 Lord Abbett DevelopingGrP b SG NL 31.16 +37.8 888-522-2388 Morgan Stanley InsMidCpGrA m MG 5.25 19.67 +37.8 800-548-7786 Lord Abbett DevelopingGrR3 b SG NL 31.23 +37.6 888-522-2388 Lord Abbett DevelopingGrC m SG 1.00 23.93 +37.0 888-522-2388 Rydex NASDAQ1002xStrH b LE NL 168.69 +36.6 800-820-0888 ProFunds UltNASDAQ100Inv LE NL 83.13 +36.4 888-776-3637 Rydex NASDAQ1002xStrC m LE 1.00 135.14 +35.8 800-820-0888 Wasatch UlGr d SG NL 27.63 +34.7 800-551-1700 Jacob SmCpGrInstl d SG NL 28.32 +34.1 888-522-6239 Fidelity Select MedTech&Devcs SH NL 56.30 +33.9 800-544-8544 Morgan Stanley MltCpGrTrustI LG NL 46.91 +33.9 800-869-6397 Morgan Stanley MltCpGrTrustA m LG 5.25 42.57 +33.6 800-869-6397 Morgan Stanley MltCpGrTrustL b LG NL 31.45 +33.2 800-869-6397 Total Percent Return/Rank Pct Name Obj Assets 4-Wk YTD 5-Yr Load Pct 4-Wk Phone Name Obj Load NAV Rtn Number Continued on next page 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk Mutual Funds Continued from previous page MONEY & MARKET$Page 16 www.sunnewspapers.net The Sun/Friday, September 28, 2018

PAGE 65

EqC m LG 28.77 +1.7 +13.9 +14.7/E IncA m TW 15.91 -.4 -1.8 +3.2/C IntlEqA m FB 17.65 +.1 +.3 +6.0/E MdCpA m MB 34.66 -.5 +10.0 +8.0/E RspMuniIncA m MI 15.49 -.6 -.9 +1.9/B ShrtDurIncA m CS 15.82 ... +.5 +1.8/A USLCCrRspnbIdxA m LB 24.66 +.7 +10.9 +15.6/BCambiarGlblUltrFcsInv d WS 19.46 -.9 -1.9 +5.6/E IntlEqInv d FB 27.58 +.8 -3.0 +6.6/E OppInstl LV 24.28 -.7 +2.2 +11.7/D OppInv LV 24.33 -.7 +2.0 +11.4/E SmCpInstl d SB 20.93 -2.2 +7.2 +9.2/E SmCpInv d SB 20.45 -2.2 +7.2 +9.0/ECarillonClVtCptlApprA m LG 47.12 +.3 +12.2 +17.8/C EagleGrIncA m LV 22.50 +1.5 +8.1 +16.4/A EagleGrIncC m LV 21.52 +1.4 +7.5 +15.5/A EglMidCpGrA m MG 64.32 +.9 +16.6 +18.2/A EglMidCpGrC m MG 51.10 +.9 +16.0 +17.4/B EglSmCpGrA m SG 68.08 -.4 +14.2 +15.9/D EglSmCpGrC m SG 50.27 -.5 +13.6 +15.1/D ReamsCore+BdI CI 30.76 -.8 -1.8 +1.4/C ReamsCoreBdI CI 11.11 -.9 -1.3 +1.4/C ReamsUnconsBdI NT 11.55 -.5 -.8 +2.2/D ScoutIntlI FB 21.05 -1.0 -2.0 +10.4/A ScoutMdCpI MB 20.60 +.3 +8.4 +17.6/A ScoutSmCpI SG 30.55 -.8 +17.7 +22.2/ACausewayIntlValInstl d FV 16.69 +1.4 -3.6 +8.0/B IntlValInv d FV 16.55 +1.4 -3.8 +7.7/BCenter Coast CapitalBrkdMLPFocA m LP 7.17 -4.7 +5.4 +2.4/B BrkdMLPFocC m LP 6.58 -4.7 +4.8 +1.6/CChamplainSmCoAdv b SG 23.90 ... +20.1 +20.9/ACity National RochdaCorpBdServicing CS 10.18 -.3 -.3 +1.0 DivIncN b LV 39.15 -.8 -.7 +8.6/EClearBridgeAggresivGrA m LG 224.36 -.2 +10.3 +11.3/E AggresivGrC m LG 179.24 -.3 +9.8 +10.6/E AggresivGrI LG 247.93 -.2 +10.6 +11.7/E AggresivGrIS LG 250.63 -.2 +10.6 +11.8/E AllCpValA m LV 14.81 -1.3 +1.9 +14.0/B AllCpValC m LV 12.74 -1.2 +1.4 +13.2/C ApprecA m LB 25.80 +.7 +9.3 +15.1/C ApprecC m LB 24.78 +.6 +8.8 +14.3/D ApprecI LB 25.67 +.7 +9.6 +15.4/C ApprecIS LB 25.76 +.7 +9.6 +15.5/B ApprecR b LB 25.69 +.7 +9.0 +14.7/C CBIntlSmCpI FA 17.43 -1.1 -8.8 +7.0/D DivStrat1 x LB 24.36 -.7 +4.7 +15.0/C DivStratA x LB 24.35 -.7 +4.5 +14.7/C DivStratC x LB 24.02 -.7 +4.0 +13.9/D DivStratI x LB 24.99 -.6 +4.7 +15.1/C IntlGrC m FG 42.28 ... +5.5 +13.1/A IntlGrI FG 48.90 +.1 +6.3 +14.2/A IntlValA m FV 11.00 ... -6.9 +6.6/D IntlValIS FV 11.08 +.1 -6.6 +7.1/C LgCpGrA m LG 46.83 +.5 +15.2 +18.3/B LgCpGrC m LG 37.60 +.4 +14.6 +17.4/C LgCpGrI LG 51.95 +.5 +15.5 +18.6/B LgCpValA x LV 33.91 -.2 +3.1 +11.4/E LgCpValC x LV 32.94 -.2 +2.6 +10.6/E LgCpValI x LV 33.84 -.2 +3.3 +11.7/D MidCpA m MB 34.85 +.2 +4.3 +9.4/E MidCpC m MB 27.79 +.1 +3.8 +8.7/E MidCpI MB 38.73 +.2 +4.5 +9.8/D MidCpIS MB 39.09 +.2 +4.6 +9.9/D SmCpC m SG 43.23 +1.3 +12.3 +16.3/D SmCpGrA m SG 42.98 +.3 +31.0 +21.8/A SmCpGrI SG 45.86 +.3 +31.3 +22.2/A SmCpGrIS SG 46.33 +.3 +31.4 +22.3/A SmCpGrR b SG 41.89 +.3 +30.7 +21.5/A SmCpI SG 68.52 +1.4 +13.1 +17.5/C SmCpValA m SV 20.01 -4.9 +.6 +11.4/D TactDivIncA x MV 17.00 -.6 +4.8 +7.6/E TactDivIncC x MV 16.14 -.7 +4.3 +6.8/E TactDivIncI x MV 17.12 -.6 +5.0 +7.9/E ValTrustC m LB 82.02 -.7 +2.6 +11.8/E ValTrustI LB 98.76 -.7 +3.3 +12.9/EClermontCLSGrandIncN CA 11.46 -.1 +.9 +7.2/BClipperClipper LB 123.28 -1.8 +6.4 +15.7/BCohen & SteersDivVal,IncInstl LB 14.70 +.8 +4.4 +14.4/D GlbInfras,IncI XO 18.62 -.7 -.5 +8.1/A GlbRltys,IncA m GR 52.58 -1.8 -.1 +6.7/B GlbRltys,IncI GR 52.86 -1.8 +.2 +7.1/B InstlRltys SR 42.80 -2.8 +1.3 +7.6/A IntlRltyA m GR 11.84 -1.1 ... +7.2/B IntlRltyI GR 11.92 -1.0 +.3 +7.5/A PrfrdScInc,IncA m RR 13.48 -.2 -1.3 +5.3/B PrfrdScInc,IncC m RR 13.39 -.2 -1.8 +4.6/D PrfrdScInc,IncI RR 13.51 -.1 -1.1 +5.6/A RlEsttSecIncA m SR 14.69 -3.2 +.5 +8.1/A RlEsttSecIncC m SR 13.29 -3.2 +.1 +7.4/B RlEsttSecIncIns SR 15.49 -3.1 +.8 +8.4/A Rltys SR 63.48 -2.8 +1.2 +7.4/BColorado BondSharesATxEx f SI 9.14 -.1 +4.1 +4.8/AColumbiaAMTFrCAIMBIns MF 10.17 -.7 -.4 +1.9/B AMTFrCTIMBIns SI 10.24 -.6 -.3 +1.1/C AMTFrIMBA m MI 10.19 -.6 -.9 +1.5/D AMTFrIMBIns MI 10.20 -.6 -.6 +1.8/C AMTFrMAIMBIns MT 10.25 -.7 -.8 +1.2/D AMTFrNYIMBIns MN 11.55 -.6 -.6 +1.5/B AMTFrORIMBIns SI 12.02 -.7 -.7 +1.3/B AMTFrSCIMBIns SI 9.89 -.6 -.9 +1.4/B AcornA m MG 14.54 -1.0 +17.7 +17.9/B AcornC m MG 7.15 -1.0 +17.2 +17.1/B AcornIns MG 17.44 -.9 +18.0 +18.2/A AcornIntSelIns FG 30.66 -.2 +4.8 +14.8/A AcornIntlA m FR 44.98 -.4 +.1 +10.2/D AcornIntlIns FR 45.12 -.4 +.2 +10.5/D AcornSelA m MG 15.17 -2.3 +12.2 +17.5/B AcornSelIns MG 17.33 -2.3 +12.4 +17.8/B AcornUSAA m SG 14.55 -2.0 +20.5 +18.0/B AcornUSAIns SG 17.81 -1.9 +20.6 +18.2/B BalA m MA 42.55 +.4 +3.6 +9.3/B BalIns MA 42.46 +.4 +3.8 +9.6/B BdA m CI 8.24 -.6 -1.8 +1.7/C BdIns CI 8.24 -.6 -1.6 +2.0/B ContrCoreA m LB 27.44 +1.0 +6.8 +14.5/C ContrCoreIns LB 27.67 +1.1 +7.0 +14.8/C ContrCoreV f LB 27.17 +1.0 +6.8 +14.5/C ContrEurpA m ES 7.35 ... +.4 +6.1/D ConvrtSecsA m CV 21.32 ... +8.6 +11.1/C ConvrtSecsIns CV 21.35 ... +8.8 +11.4/B CorpIncA m TW 9.86 -.4 -2.3 +3.4/C CorpIncIns TW 9.86 -.3 -2.1 +3.7/B CptAllcAgrA m AL 13.35 +.2 +4.5 +12.2/A CptAllcAgrC m AL 12.96 +.2 +3.9 +11.4/B CptAllcCnsA m XY 10.02 -.4 ... +4.2/D CptAllcMdAgA m MA 12.81 +.2 +3.7 +10.4/A CptAllcMdAgC m MA 12.84 +.1 +3.1 +9.6/B CptAllcMdAgIns MA 12.78 +.2 +3.9 +10.7/A CptAllcMdCnsA m CA 10.92 -.1 +1.4 +6.2/C CptAllcModA m CA 11.46 +.1 +2.6 +8.5/A CptAllcModC m CA 11.37 ... +2.0 +7.7/A DiscpCoreA m LB 13.33 +1.2 +11.6 +16.3/B DiscpSmCoreV f SB 7.32 -2.0 +5.2 +9.9/E DivIncA m LV 22.99 +.5 +5.6 +15.6/A DivIncC m LV 22.29 +.4 +5.0 +14.7/A DivIncIns LV 23.01 +.5 +5.8 +15.9/A DivIncV f LV 23.00 +.5 +5.6 +15.6/A DivOppA m LV 9.93 +.6 +4.9 +13.1/C DivOppC m LV 9.71 +.5 +4.2 +12.3/D EmMktsIns EM 12.14 -3.0 -12.1 +12.4/B FltRtA m BL 9.17 +.6 +3.9 +5.0/B GlEngNatResA m SN 20.26 ... +2.8 +12.3/B GlEngNatResI SN 20.51 ... +2.9 +12.6/B GlbDivOppA m WS 18.70 -.8 -1.9 +8.6/E GlbDivOppIns WS 18.76 -.8 -1.7 +8.9/E GlbEqValA m WS 14.10 +.8 +3.3 +11.7/C GlbOppsA m IH 13.79 -.3 +.5 +8.4/B GlbStratEqA m WS 15.79 +.6 +4.7 +13.7/B GlbTechGrA m ST 36.10 +.3 +19.5 +28.1/B GlbTechGrC m ST 32.37 +.2 +18.8 +27.1/B GlbTechGrIns ST 37.54 +.3 +19.7 +28.4/A GrtrChinaA m CH 46.51 -4.3 -9.0 +14.9/B HYBdA m HY 2.88 +.4 +.6 +5.4/D HYMuniA m HM 10.44 -.5 +1.6 +3.6/C HYMuniIns HM 10.44 -.5 +1.7 +3.8/C IncBuilderA m XY 11.79 -.3 +1.4 +6.3/A IncOppsA m HY 9.68 +.4 +.8 +5.2/D LgCpEnhCoreA b LB 26.12 +1.0 +10.6 +16.7/A LgCpEnhCoreIns LB 26.10 +1.0 +10.9 +17.0/A LgCpGrA m LG 46.16 +1.6 +16.3 +17.2/C LgCpGrC m LG 38.58 +1.5 +15.6 +16.3/D LgCpGrIIIA m LG 19.54 +1.6 +16.2 +16.9/D LgCpGrIIIC m LG 13.73 +1.6 +15.6 +16.0/D LgCpGrIIIIns LG 21.10 +1.6 +16.4 +17.2/C LgCpGrIns LG 47.96 +1.6 +16.5 +17.4/C LgCpGrV f LG 45.75 +1.6 +16.3 +17.2/C LgCpIdxA b LB 53.06 +.7 +10.2 +16.6/A LgCpIdxIns LB 53.41 +.8 +10.4 +16.9/A LgCpValA m LV 14.66 -.3 +1.7 +12.7/C LmtDurCrdtA m CS 9.66 -.1 -.2 +2.1/A MNTxExmptA m SM 5.31 -.9 -1.1 +1.9/B MidCapGrA m MG 28.74 +.3 +12.9 +13.4/D MidCapGrIns MG 30.71 +.4 +13.1 +13.7/D MidCapIdxA b MB 17.52 -1.4 +6.7 +14.5/A MidCapIdxIns MB 17.46 -1.4 +6.9 +14.8/A QualityIncA m CI 5.29 -.8 -.6 +1.3/D RlEstateEqA m SR 13.20 -3.4 -.7 +5.9/C RlEstateEqIns SR 13.23 -3.4 -.5 +6.2/C S/MCpValA m SV 10.35 -2.8 +2.1 +10.5/E STBdA m CS 9.87 -.1 +.1 +.6/D STBdIns CS 9.86 -.1 +.3 +.9/D STBdIns3 CS 9.85 -.1 +.3 +1.0/C STMuniBdA m MS 10.26 -.3 +.5 +.5/D STMuniBdIns MS 10.26 -.2 +.7 +.8/C SelGlbEqA m WS 14.24 +.2 +10.5 +15.5/A SelIntlEqA m FG 14.47 -.3 -.5 +7.3/E SelIntlEqIns FG 14.79 -.3 -.4 +7.6/E SelLgCpEqA m LB 15.33 +.9 +9.6 +16.9/A SelLgCpEqIns LB 15.23 +.9 +9.8 +17.2/A SelLgCpGrA m LG 17.62 +1.9 +18.8 +16.7/D SelLgCpGrIns LG 18.23 +2.0 +19.1 +17.1/C SelLgCpValA m LV 27.10 ... +3.3 +16.4/A SelLgCpValC m LV 24.75 ... +2.7 +15.5/A SelM/CValA m MV 13.07 -1.6 +1.7 +10.1/D SelM/CValInstl MV 13.11 -1.5 +2.0 +10.4/D SelSmlrCpValA m SB 19.07 -2.4 +5.7 +10.6/E SlgCmsInfoA m ST 77.11 -1.8 +8.9 +23.6/C SlgCmsInfoC m ST 53.07 -1.8 +8.3 +22.7/D SlgGlbTechA m ST 42.42 -2.1 +7.9 +23.6/C SlgGlbTechC m ST 32.69 -2.1 +7.3 +22.6/D SmCpGrIA m SG 21.99 +1.2 +20.8 +20.3/A SmCpGrIIns SG 23.37 +1.3 +21.0 +20.6/A SmCpIdxA b SB 27.65 -3.1 +13.7 +18.0/A SmCpIdxIns SB 27.84 -3.1 +13.9 +18.3/A SmCpValIA m SV 41.80 -4.3 +2.2 +15.6/A SmCpValIIA m SV 17.70 -3.4 +2.5 +12.3/C SmCpValIIIns SV 18.00 -3.4 +2.6 +12.5/C SmCpValIIns SV 46.60 -4.2 +2.4 +15.9/A StratIncA m NT 5.90 +.3 +.4 +4.4/A StratIncC m NT 5.90 +.2 -.3 +3.7/B StratIncIns NT 5.80 +.3 +.5 +4.7/A StratMuniIncA m ML 3.94 -1.0 -.5 +3.2/A StrtCAMuIncA m MC 7.45 -.9 -.7 +2.4/C StrtCAMuIncInst MC 7.46 -.7 -.4 +2.7/B StrtNYMuIncA m MY 7.20 -.8 -1.0 +2.1/C ThermostatA m XY 14.62 -.5 +1.3 +4.0/D ThermostatC m XY 14.64 -.6 +.7 +3.2/E ThermostatIns XY 14.44 -.6 +1.5 +4.3/C TtlRetBdA m CI 8.82 -.7 -.8 +2.2/B TtlRetBdIns CI 8.83 -.5 -.5 +2.4/A TxExmptA m ML 13.21 -.7 -.3 +2.4/C TxExmptC m ML 13.20 -.8 -.9 +1.7/D TxExmptIns ML 13.21 -.7 -.2 +2.6/B USTrsIdxIns GI 10.69 -.9 -1.8 +.2/CCommerceBd CI 19.26 -.6 -1.4 +2.1/B Gr LG 37.38 +1.5 +14.8 +19.5/A KansasTFIntrmBd SI 18.87 -.7 -1.0 +1.3/C MidCpGr MG 43.89 +.3 +11.1 +15.9/B MssrTFIntrmBd SI 18.98 -.6 -.9 +1.6/B NtnlTFIntrmBd MI 19.07 -.7 -1.1 +1.7/C ShrtTrmGovt GS 16.75 -.3 -.2 +.3/B Val LV 32.37 +.1 +4.7 +14.8/ACommunity ReinvestQlfdInvm b GI 10.23 -.6 -1.5 +.4/CConvergenceCorPlusInstl LB 21.11 +.1 +12.7 +15.6/BCopeland Capital ManRkMgdDivGrI d LB 15.64 +1.2 +13.4 +11.6/ECopleyCopley d LV 103.84 -1.3 +17.5 +16.3Credit SuisseCmdtyRetStratA m BB 4.74 +1.1 -3.1 -.6/D CmdtyRetStratI BB 4.85 +1.3 -3.0 -.4/D FltngRtHiIncA m BL 6.88 +.5 +2.9 +4.8/B FltngRtHiIncC m BL 6.90 +.4 +2.3 +4.0/DCrossmark StewardS/MCpEnhIdxA b SB 17.18 -2.4 +8.8 +15.2/BCullenHiDivEqInstl x LV 18.75 ... +3.6 +13.7/B HiDivEqRetail x LV 18.74 -.1 +3.4 +13.4/CCutlerEq LV 21.08 +.7 +2.8 +14.4/BDFAAsiaPacSmCoIns PJ 22.76 -2.3 -4.7 +12.9/B CAInTmMnBdIns x MF 10.37 -.7 ... +1.0/D CASTMnBdIns x SS 10.24 -.2 +.7 +.7/C CSTGEIntlScCrEq x FV 9.84 +.1 -2.6 +10.6/A CSTGEUSSclCrEq2 x MB 18.63 -.9 +7.1 +16.1/A CntnntlSmCIns x ES 27.32 -2.1 -2.6 +13.7/A EMktCorEqI x EM 20.82 -2.0 -8.9 +12.0/B EMktSCInstl x EM 20.79 -3.2 -12.1 +10.7/C EmMktsII EM 27.11 -1.6 -6.9 +12.9/A EmMktsInstl x EM 27.93 -1.7 -7.1 +12.7/A EmMktsSocialCor x EM 13.45 -1.7 -8.5 +12.9/A EmMktsValInstl x EM 29.32 -.6 -5.0 +14.9/A EnhUSLgCoInstl x LB 14.02 +.7 +9.5 +16.7/A FvYrGlbFIIns x IB 10.86 -.3 +.3 +1.3/D GlbAllc2575Ins x XY 13.55 -.3 +1.4 +4.5/C GlbAllc6040Ins x MA 18.40 -.5 +2.7 +9.3/B GlbEqInstl x WS 23.98 -.5 +4.3 +14.1/A GlbRlEsttSec GR 10.94 -2.4 -.1 +6.9/B InProtSecIns x IP 11.39 -1.3 -1.3 +2.0/C IntlCorEqIns x FB 13.99 ... -2.1 +11.0/A IntlLgCpGr x FG 13.07 -.5 +1.0 +9.8/C IntlRlEsttScIns GR 5.09 -1.5 -2.1 +5.6/C IntlSclCrEqInst x FV 13.49 +.1 -1.9 +11.3/A IntlSmCoInstl x FQ 20.49 -.7 -3.0 +11.9/B IntlSmCpGr x FR 15.49 -1.2 -1.1 +12.9/A IntlSmCpValIns x FA 21.52 +.1 -5.9 +10.5/B IntlSstnbtyCor1 x FB 10.75 -.2 -1.1 +10.3/A IntlValIII x FV 16.57 +1.1 -2.3 +11.0/A IntlValInstl x FV 19.56 +1.1 -2.4 +10.9/A IntlVctrEqIns x FA 13.03 +.1 -2.8 +11.6/B ItmGovtFIIns x GI 11.90 -1.0 -2.1 +.3/C ItmTExtnddQlIns x TW 10.25 -.7 -2.7 +2.3/E ItmTMnBdIns x MI 9.97 -.6 -.2 +.9/E JapaneseSmCoIns JS 28.51 +2.7 -2.2 +16.0/B LgCpIntlInstl x FB 23.37 +.3 -.3 +9.9/A OneYearFIInstl x UB 10.25 +.1 +1.1 +.9/D RlEsttSecInstl x SR 34.36 -3.0 +.7 +7.5/A STGovtInstl x GS 10.36 -.3 -.5 +.2/C STMuniBdInstl x MS 10.11 -.1 +.6 +.7/C ShTrmExQtyI x CS 10.69 -.1 +.3 +1.4/B SlvLyHdgGlEqIns WS 17.09 -.4 +2.6 +13.7/B SlvlyHdgGlFIIns IB 9.59 -.1 +.9 +2.5/C TAUSCorEq2Instl x MB 19.43 -.5 +8.2 +15.6/A TAWexUSCrEqIns x FB 11.18 -.5 -4.0 +11.1/A TMdIntlVal x FV 16.10 +1.1 -2.4 +10.8/A TMdUSEq x LB 31.81 +.5 +10.7 +16.9/A TMdUSMktwdVl x LV 32.11 -.2 +5.2 +14.4/B TMdUSMktwdVlII x LV 29.91 -.2 +5.3 +14.6/B TMdUSSmCp x SB 47.35 -2.7 +8.0 +14.9/B TMdUSTrgtedVal x SV 38.84 -3.3 +4.2 +12.8/C TwYrGlbFIIns x IB 9.93 ... +.8 +.8/E TwoYrFIInstl x CS 9.89 ... +.8 +.8/D TwoYrGovtInstl x GS 9.70 ... +.5 +.4/B USCorEq1Instl x LB 24.74 -.1 +9.7 +16.5/B USCorEqIIInstl x MB 23.08 -.6 +8.0 +15.6/A USLgCo x LB 22.61 +.8 +10.5 +17.0/A USLgCpGrInstl x LG 21.51 +1.3 +13.7 +18.3/B USLgCpValII x LV 19.12 -.5 +3.8 +15.5/A USLgCpValIII x LV 27.60 -.4 +3.8 +15.5/A USLgCpValInstl x LV 39.97 -.5 +3.7 +15.4/A USMicroCpInstl x SB 24.32 -2.6 +10.8 +16.5/A USSmCpGrInstl x SG 20.34 -1.7 +9.6 +14.6/E USSmCpInstl x SB 38.74 -2.5 +8.5 +14.8/B USSmCpValInstl x SV 40.09 -3.5 +6.2 +13.6/B USSocialCorEq2 x MB 17.24 -.7 +8.1 +15.9/A USSstnbtyCor1 x LB 23.27 ... +11.2 +16.9/A USTrgtedValIns x SV 25.97 -3.2 +5.1 +13.6/B USTrgtedValR1 x SV 25.96 -3.3 +5.0 +13.5/B USVectorEqInstl x MV 20.16 -1.9 +6.0 +14.4/A WlexUSGovFIIns IB 10.36 -.9 +.9 +3.2/B WlexUSTrgVlIns x FA 13.90 -.9 -7.3 +11.6/B WlexUSVlPrtIns x FV 12.30 +.6 -3.5 +11.7/ADFDentPremGrInv MG 34.77 +.6 +19.8 +18.8/ADavenportCor LG 24.24 +.5 +8.3 +13.6/E EqOpps MG 18.91 -1.3 +4.6 +10.4/E ValInc LV 17.21 -.1 +1.8 +12.7/CDavisApprecIncA m AL 41.49 -.9 +4.7 +10.2/D ApprecIncY AL 41.70 -.9 +4.9 +10.5/C FinclA m SF 53.57 -1.5 +3.1 +14.1/B FinclC m SF 44.38 -1.6 +2.6 +13.2/B NYVentureA m LB 32.64 -1.7 +5.8 +15.2/C NYVentureC m LB 29.27 -1.7 +5.2 +14.3/D NYVentureY LB 33.44 -1.7 +6.0 +15.5/C OppA m LG 39.32 -1.0 +6.2 +17.9/C RlEsttA m SR 40.07 -2.7 +1.5 +9.1/A RlEsttY SR 40.65 -2.8 +1.7 +9.4/ADelaware InvCorpBdA m TW 5.59 -.4 -2.6 +2.9/D CorpBdInstl TW 5.59 -.4 -2.4 +3.1/C DiversIncA m CI 8.30 -.5 -2.3 +1.7/C EmMktsA m EM 18.28 -.8 -9.4 +18.7/A ExtnddDrBdA m TW 6.20 -1.1 -6.1 +3.7/B ExtnddDrBdInstl TW 6.19 -1.1 -5.9 +4.0/B HYOppsA m HY 3.72 +.5 +.7 +5.3/D IntlValEqA m FV 14.86 +.9 -4.9 +7.5/C IntlValEqInstl FV 14.94 +.9 -4.7 +7.8/B LtdTrmDvrsIncA m CS 8.24 -.2 -.7 +1.2/C MnstHYMnBdA m SM 10.57 -.7 -.5 +2.3/A NtnlHYMnBdA m HM 10.88 -.7 +1.0 +4.3/B REITA m SR 11.03 -2.4 -1.2 +4.3/E SelGrA m LG 42.93 +.3 +13.7 +12.9/E SelGrInstl LG 46.80 +.3 +13.9 +13.2/E SmCpValA m SV 67.19 -3.1 +1.9 +14.6/B SmCpValC m SV 55.47 -3.2 +1.3 +13.8/B SmidCpGrA m SG 29.11 +2.4 +32.9 +21.8/A TFArizonaA m SL 11.15 -.5 -.2 +2.4/A TFCaliforniaA m MC 11.85 -.9 -.7 +2.6/B TFColoradoA m SL 10.94 -.7 -.5 +2.5/A TFIdahoA m SL 11.12 -.6 -.4 +1.9/B TFMnnstA m SM 12.04 -.7 -.7 +1.8/C TFMnnstIntrmA m SM 10.74 -.6 -.7 +1.5/C TFPnsylvnA m MP 7.86 -.7 -.4 +2.3/B TFUSAA m ML 11.32 -.8 -.3 +2.5/C TFUSAIntermA m MI 11.66 -.7 -.2 +1.9/B USGrA m LG 26.70 +.5 +12.7 +13.3/E USGrInstl LG 29.15 +.5 +12.9 +13.6/E ValInstl LV 23.18 +.9 +9.3 +15.0/A WlthBldrA m MA 14.53 -.6 +.7 +7.2/EDeutscheCATxFrIncA m MC 7.34 -.8 -.9 +1.8/E CATxFrIncS MC 7.32 -.9 -.8 +2.0/D CROCIEqDivA m LV 60.21 ... +6.1 +16.3/A CROCIIntlA m FB 46.86 -1.2 -3.6 +6.6/E CROCIIntlS FB 47.11 -1.1 -3.4 +6.9/D CmnctnsA m SC 26.82 +.4 -.2 +7.6/D CorEqA m LB 30.13 +.9 +11.0 +16.2/B CorEqS LB 30.44 +1.0 +11.2 +16.6/A CptlGrA m LG 90.39 +1.9 +17.3 +17.9/C CptlGrS LG 91.40 +1.9 +17.6 +18.2/C EAFEEqIdxInstl FB 6.50 +.5 -.8 +9.0/B EmMktFixIncS EB 8.88 +2.3 -4.6 +4.1/D EmMktsEqS EM 19.34 -1.3 -6.3 +12.8/A Eq500IdxInstl LB 239.18 +.7 +10.4 +16.8/A Eq500IdxS LB 235.98 +.7 +10.3 +16.7/A GNMAS GI 13.23 -.7 -1.1 +.5/B GlbHiIncInstl HY 6.75 +.4 +2.2 +7.2/A GlbIncBldrA m IH 9.45 +.2 +1.3 +8.9/A GlbSmCpA m SW 37.02 -1.8 ... +7.2/E GlbSmCpS SW 39.22 -1.8 +.2 +7.5/E HiCoGlBdS IB 8.89 -.4 -2.6 +2.4/C HiIncA m HY 4.67 +.5 +2.1 +6.5/B HlthWllnssS SH 43.66 +2.3 +16.1 +9.5/C IntlGrS FG 35.07 -.1 -.2 +8.6/D IntmTaxFrS MI 11.47 -.6 -.7 +1.4/D LgCpFocGrS LG 53.01 +2.5 +17.9 +17.8/C LtnAmrcEqS LS 22.49 +3.1 -12.9 +14.5/A MATxFrS MT 13.84 -.7 -1.3 +1.7/B MgdMuniBdA m ML 8.85 -.9 -1.3 +1.9/D MgdMuniBdS ML 8.86 -.8 -1.2 +2.1/D MltAstCnsrvAlS x CA 13.12 ... +1.1 +5.9/D MltAstGlbAllcS IH 15.96 -.2 -1.1 +5.1/E MltsecIncA m MU 4.45 +.4 -1.2 +2.9/D NYTxFrIncA m MY 10.33 -.8 -1.3 +1.8/C NYTxFrIncS MY 10.32 -.8 -1.1 +2.0/C RlEsttSecA m SR 20.11 -2.9 +.4 +7.3/B SP500IdxS LB 33.24 +.8 +10.3 +16.7/A SciandTechA m ST 26.04 +.3 +21.5 +23.6/D ShrtDurS CS 8.56 +.2 +.8 +1.7/B ShrtTrmMnBdIns MS 9.96 -.2 +.7 +.8/C SmCpCorS SB 34.51 -1.7 +10.9 +14.7/B StratHYTxFrA m HM 11.89 -.9 -.9 +2.7/E StratHYTxFrS HM 11.90 -.9 -.7 +3.0/D TotRetBdA m CI 10.31 -.5 -2.2 +2.0/B TotRetBdS CI 10.31 -.5 -2.0 +2.2/B WldDivS WS 30.49 -.7 +.6 +7.8/EDiamond HillAllCpSelI LB 16.89 -1.9 +4.8 +11.2/E CorpCrdtA x HY 11.17 +.4 +2.6 +6.9/B CorpCrdtI x HY 11.13 +.4 +2.8 +7.2/A LgCpA m LV 27.65 +.7 +4.5 +14.7/A LgCpC m LV 26.06 +.7 +3.9 +13.9/B LgCpI LV 27.88 +.8 +4.7 +15.1/A LgCpY LV 27.93 +.8 +4.8 +15.2/A LngShrtA m LO 26.76 +.9 +3.9 +7.8/B LngShrtC m LO 23.81 +.9 +3.3 +7.0/B LngShrtI LO 27.47 +1.0 +4.1 +8.1/B SmCpA m SV 36.38 -2.2 +2.1 +8.0/E SmCpI SV 37.00 -2.1 +2.4 +8.3/E SmCpY SV 37.04 -2.1 +2.4 +8.4/E SmMidCpI MV 23.02 -2.5 +2.5 +9.6/DDodge & CoxBal MA 108.77 -.1 +4.3 +12.1/A GlbStk WS 13.96 -.4 +.7 +13.9/B Inc CI 13.37 -.2 -.5 +3.2/A IntlStk FB 43.83 -.5 -5.4 +8.5/C Stk LV 214.67 -.1 +7.7 +17.2/ADominionImpactBdInv m CI 10.87 -.6 -1.7 +1.8/B ImpactEqInstl d LB 24.69 -.3 +5.8 +11.4/E ImpactEqInv m LB 24.68 -.3 +5.5 +11.0/E ImpactIntlEqInv m FV 8.64 +.8 -3.0 +8.4/BDoubleLineCorFII CI 10.67 -.5 -.6 +2.4 CorFIN b CI 10.66 -.5 -.8 +2.2 EmMktsFII EB 10.27 +.8 -1.8 +6.0/B EmMktsFIN b EB 10.27 +.8 -2.1 +5.7/B FltngRtI d BL 9.94 +.6 +3.2 +3.6/E FltngRtN m BL 9.95 +.6 +2.9 +3.3/E LowDurBdI CS 9.96 +.1 +1.2 +2.2/A LowDurBdN b CS 9.95 +.1 +1.0 +1.9/A MltAsstGrA m TV 9.50 +.5 +1.1 +8.5 MltAsstGrI d TV 9.54 +.5 +1.2 +8.8 TtlRetBdI CI 10.36 -.5 -.1 +1.9/B TtlRetBdN b CI 10.36 -.5 -.2 +1.7/CDreyfusAMTFMnBdA f MI 13.71 -.8 -.8 +2.1/B AMTFMnBdZ MI 13.72 -.8 -.5 +2.3/A ActvMidCpA f MB 62.08 -1.8 +.9 +9.9/D ActvMidCpI MB 62.31 -1.8 +1.1 +10.1/D Apprec,IncInv LB 37.52 +.4 +6.6 +15.2/C BalOppA f MA 24.19 +.1 +6.0 +10.3/A BdMktIdxInv b CI 9.94 -.8 -2.0 +.9/E BstnCoSmCpValI SB 24.53 -2.0 +9.6 +15.9/B BstnCoSmMdCpGrI MG 24.82 +.5 +26.0 +21.3/A CAAMTFMnBdA f MF 14.61 -1.0 -.9 +1.9/B CAAMTFMnBdZ MF 14.61 -1.0 -.7 +2.1/A ConnecticutA f SI 11.35 -.9 -1.0 +1.3/C CorEqA m LB 18.94 +.4 +6.3 +14.9/C DiscpStk b LB 40.60 +.7 +11.4 +16.6/A DynTtlRetA f AM 15.91 -.1 +.7 +3.8/A DynTtlRetC m AM 14.73 -.1 +.1 +3.0/B DynTtlRetI AM 16.36 -.1 +.9 +4.0/A GrandInc LG 23.96 +.8 +13.4 +16.2/D HYA m HY 6.13 +.5 +1.4 +5.7/D HYI HY 6.13 +.3 +1.6 +5.9/C HYMuniBdZ b HM 12.30 -1.1 +2.4 +6.4/A InCorpd LG 12.93 +1.8 +13.4 +15.3/D InsSP500StkIdxI LB 58.54 +.7 +10.4 +16.9/A IntlBdA f IB 15.02 -1.0 -4.5 +2.1/C IntlStkI FG 19.30 -.3 +3.3 +12.9/A IntlStkIdxInv FB 17.76 +.3 -.9 +8.6/C IntrmMnBd MI 13.27 -.8 -.8 +1.7/C IntrmTrmIncA f CI 12.75 -.7 -2.8 +.8/E IntrmTrmIncI CI 12.75 -.6 -2.5 +1.1/D LgCpEqI LG 23.83 +.5 +12.2 +18.1/C MassachusettsZ MT 11.22 -.8 -1.4 +1.4/C MidCpIdxInvs MB 39.70 -1.4 +6.7 +14.5/A MnBd MI 11.44 -.9 -.7 +2.3/B MnBdOppA f MI 12.58 -.8 -.6 +2.2/B MnBdOppZ MI 12.58 -.8 -.6 +2.3/B NJMnBd,IncA f MJ 12.62 -.8 -.2 +2.6/C NYAMTFMnBdA f MN 14.43 -1.0 -1.6 +1.8/B NYTxExBd MN 14.38 -.9 -1.0 +2.1/A NatrlResA f SN 33.21 +.9 +3.7 +12.7/B OppcMidCpValA f MB 35.16 -1.4 +5.2 +12.9/B OppcSmCpInv SG 38.99 -2.5 +6.2 +16.6/C PennsylvaniaA f MP 15.77 -.9 -1.2 +2.4/B RsrchGr,IncZ LG 17.57 +1.7 +20.5 +17.5/C SP500Idx LB 59.53 +.7 +10.2 +16.5/B ShrtIntermMnBdD b MS 12.75 -.4 +.4 +.4/D ShrtTrmIncD CS 10.05 -.2 -.9 +.4/E SmCpStkIdxInvs SB 35.81 -3.1 +13.7 +17.8/A StandishGlbFII IB 21.18 -.2 -.8 +2.0/D StratValA f LV 42.27 -.3 +5.4 +14.4/B StratValI LV 42.43 -.3 +5.7 +14.7/A StructMidCpA f MB 31.24 -3.0 -.6 +11.0/D StructMidCpI MB 31.95 -3.0 -.4 +11.3/C SustUSEqZ LB 12.39 +1.5 +9.4 +13.2/E T/STtlRetBdI MI 22.46 -.8 -.7 +1.8/C TechGrA f ST 59.19 +.9 +20.8 +23.7/C TxMgdGrA m LB 30.93 +.4 +5.8 +14.2/D USMortgZ b GI 14.40 -.5 -1.3 +.4/B UltraShrtIncZ UB 10.07 +.2 +1.2 +.6/E WldwideGrA f WS 55.19 +.1 +3.8 +13.5/BDriehausActvInc XS 9.68 +.3 +2.0 +2.4/C EmMktsGrInv d EM 35.95 -2.1 -9.3 +11.2/C sEvnDrv AM 11.33 +.7 +5.0 +4.8/ADupreeMtKntckyTFInc SI 7.52 -.7 -.9 +1.7/A MtKntckyTFSM SS 5.18 -.6 -.6 +.6/D MtNrthCrlnTFInc SI 11.22 -.7 -1.4 +1.6/A MtTnnssTFInc SI 11.12 -.7 -1.1 +1.6/BEPEmMktsSmCoA m EM 12.12 -1.9 -13.2 +7.6/EEaton VanceAMTFreeMuniIncA m ML 8.86 -.5 +.2 +2.6/C AmtFreeMuniIncI ML 9.68 -.5 +.4 +2.8/B AtlntCptSMIDCA m MG 34.37 +.2 +12.7 +18.2/A AtlntCptSMIDCI MG 37.94 +.3 +12.9 +18.5/A BalA m MA 9.45 +.1 +5.3 +9.0/C BalC m MA 9.49 +.1 +4.8 +8.1/D CAMnOpA m MF 10.19 -1.0 ... +2.5/A CnctctMnIncA m SL 9.87 -.7 -.1 +2.0/B DivBldrA m LB 15.36 +.7 +8.5 +14.2/D DivBldrC m LB 15.45 +.7 +8.0 +13.3/D DivBldrI LB 15.35 +.8 +8.8 +14.5/C FltngRtA m BL 9.40 +.6 +4.0 +5.3/A FltngRtAdv b BL 9.09 +.6 +4.1 +5.3/A FltngRtAdvtgA m BL 10.99 +.6 +4.3 +6.1/A FltngRtAdvtgAdv b BL 10.99 +.7 +4.4 +6.1/A FltngRtAdvtgC m BL 10.97 +.6 +3.9 +5.6/A FltngRtC m BL 9.07 +.5 +3.4 +4.5/C FltngRtHiIncA m BL 9.47 +.5 +3.6 +5.4/A FltngRtHiIncAdv b BL 8.91 +.5 +3.7 +5.5/A FltngRtHiIncC m BL 8.89 +.5 +3.1 +4.7/B FltngRtHiIncI BL 8.91 +.6 +3.9 +5.7/A FltngRtInstl BL 9.09 +.5 +4.1 +5.6/A FltngRtMuniIncA m MS 9.84 +.1 +1.2 +.9/B GlbIncBldrA m IH 9.18 +.2 +2.6 +8.9/A GlbIncBldrC m IH 9.08 +.1 +1.9 +8.1/B GlbMcrAbRtA x NT 8.69 -.5 -2.5 +2.3/D GlbMcrAbRtI x NT 8.67 -.4 -2.3 +2.6/D GovtOppsA m GS 6.11 -.1 +.2 +.5/A GrA m LG 31.74 +1.4 +19.1 +17.7/C GreaterChinaGrA m CH 24.46 -2.1 -3.5 +15.5/A GreaterIndiaA m EI 31.41 -11.1 -13.8 +8.4/A HYMuniIncA m HM 8.79 -.6 +.4 +4.2/C HYMuniIncC m HM 8.14 -.5 -.1 +3.5/D HiIncOppsA m HY 4.42 +.2 +1.5 +6.1/C HiIncOppsC m HY 4.43 +.4 +1.1 +5.4/D IncofBostonA m HY 5.60 +.3 +1.5 +5.8/C IncofBostonC m HY 5.61 +.2 +.9 +5.0/D IncofBostonI HY 5.60 +.3 +1.7 +6.0/C LgCpValA m LV 20.73 +.2 +8.0 +13.1/C LgCpValC m LV 20.75 +.1 +7.4 +12.2/D LgCpValI LV 20.81 +.2 +8.2 +13.3/C LgCpValR b LV 20.68 +.2 +7.9 +12.8/C MAMnIncA m MT 8.60 -.6 -1.1 +1.7/B MnstMnIncA m SM 9.16 -.8 -1.3 +1.3/D NYMuniIncA m MY 9.79 -.8 -1.1 +2.2/C NYMuniIncC m MY 9.79 -.8 -1.7 +1.4/E NrthCrlnMnIncA m SL 8.73 -.8 -.7 +1.7/C NtnlLtdMtMnIncA m MI 9.64 -.6 -.2 +1.4/D NtnlLtdMtMnIncC m MI 9.05 -.6 -.6 +.6/E NtnlMnIncA m ML 9.65 -.7 +.6 +3.3/A NtnlMnIncC m ML 9.65 -.7 +.1 +2.5/C NtnlMnIncI ML 9.65 -.6 +.8 +3.5/A NwJrsyMnIncA m MJ 9.00 -.7 +.4 +2.6/C OhioMuniIncA m MO 8.69 -.9 -1.1 +2.0/B OregonMuniIncA m SL 8.37 -.7 +.8 +2.4/A PnsylvnMnIncA m MP 8.42 -.7 +.5 +1.8/C ShrtDrGovtIncA m GS 8.20 +.1 +1.4 +1.4/A ShrtDrGovtIncC m GS 8.21 ... +1.0 +.8/A ShrtDrMuniOppsA m MS 9.94 -.4 +1.4 +2.4/A ShrtDrStratIncA x NT 7.24 -.3 -.1 +3.4/C ShrtDrStratIncC x NT 6.83 -.4 -.5 +2.6/D SthCrlnMnIncA m SL 9.01 -.6 +.7 +2.3/A TABSShTrmMnBdA m MS 10.19 -.6 -.9 +.4/E TABSShTrmMnBdI MS 10.19 -.5 -.7 +.6/D TxMgdEqAstAlcA m XM 22.01 +.1 +9.2 +13.7/A TxMgdEqAstAlcC m XM 20.38 ... +8.6 +12.8/B TxMgdGlbDivIncA m WS 12.93 +.6 +3.6 +9.9/D TxMgdGlbDivIncC m WS 12.90 +.5 +3.0 +9.2/E TxMgdGr10 LG 1256.66 +.5 +10.6 +16.5/D TxMgdGr11A m LG 56.61 +.5 +10.4 +16.2/D TxMgdGr11C m LG 50.59 +.4 +9.7 +15.3/D TxMgdGr12A m LG 25.42 +.5 +10.2 +16.0/D TxMgdGr12C m LG 24.62 +.4 +9.6 +15.1/D TxMgdMltCpGrA m LG 32.63 +.7 +21.4 +18.1/C TxMgdSmCpA m SG 28.61 -.7 +13.0 +14.6/E TxMgdValA m LV 28.55 +.4 +7.9 +13.8/B TxMgdValC m LV 27.31 +.4 +7.4 +12.9/C TxMgdValI LV 28.46 +.5 +8.2 +14.0/B VrgnMnIncA m SL 7.65 -.7 +.3 +2.2/A WldwideHlthSciA m SH 11.90 +2.2 +15.5 +7.1/D WldwideHlthSciC m SH 11.97 +2.2 +15.0 +6.3/DEdgar LomaxVal LV 15.83 +1.0 +6.5 +16.4/AEdgewoodGrInstl LG 35.97 +.6 +21.7 +22.8/AElfunDivers MA 19.10 +.1 +2.7 +8.6/C Inc CI 11.00 -.6 -1.8 +1.8/B IntlEq FG 22.10 -.4 -2.6 +7.4/E Trusts LG 67.80 +1.9 +12.3 +17.2/C TxExInc ML 11.15 -.6 -.5 +2.1/DEmeraldBnkngFinA m SF 47.62 -2.3 +4.9 +16.2/A GrA m SG 30.04 -.4 +13.6 +15.2/DEuroPacGoldA m SP 7.33 -4.8 -17.5 +15.3/A IntlDivIncA m FV 7.54 -.8 -9.2 +3.2/E IntlValA m FV 6.81 -2.0 -12.6 +5.7/EEvermoreGlbValInstl d SW 14.97 -1.8 -1.5 +12.7/CFAMEqIncInv MB 33.25 +.6 +10.9 +16.2/A ValInv MG 78.88 +.8 +7.3 +13.8/DFDPBKCptlApprInvA m LG 15.29 +1.2 +20.5 +16.2 BKInstlInvA m FB 12.79 +.2 -6.7 +6.5 BRCorAlpBdInvA m MU 9.80 -1.1 -2.3 +1.2FMICommonStk MB 27.47 -2.0 +3.3 +12.3/C LgCp LB 22.88 -.3 +6.4 +14.2/DFPACptl MV 34.71 +.4 +1.3 +4.6 Crescent d MA 35.78 +.4 +3.8 +9.2 NewInc CS 9.94 ... +1.5 +2.0 Paramount WS 23.22 -.6 +4.6 +15.3 USVal LB 10.54 +1.1 +7.5 +6.7Fairholme FundsFcdInc HY 10.42 -3.2 -2.9 +4.6/E Fund d LV 17.24 -5.1 -14.4 -3.0/EFederatedAbsRetA f NE 8.70 -1.8 -11.9 -5.3/E AdjstblRtScIns GS 9.63 ... +1.0 +.5/A BdA f TW 8.91 -.3 -1.5 +3.9/B BdC m TW 8.97 -.3 -2.1 +3.0/D BdF f TW 8.99 -.3 -1.5 +3.9/B BdInstl TW 8.91 -.3 -1.4 +4.1/B CloverSmValA f SV 26.24 -3.5 +1.2 +11.0/D CloverSmValIns SV 26.36 -3.5 +1.4 +11.2/D CptlIncA f CA 7.97 -.4 +1.1 +6.2/C CptlIncB m CA 7.98 -.5 +.4 +5.3/D CptlIncC m CA 7.97 -.5 +.6 +5.4/D CptlIncF f CA 7.96 -.4 +1.1 +6.1/C CptlIncInstl CA 7.98 -.4 +1.3 +6.4/C EqInc,IncA f LV 25.89 -.9 +3.5 +10.4/E EqInc,IncF m LV 25.91 -.9 +3.3 +10.2/E EqInc,IncInstl LV 25.88 -.8 +3.7 +10.7/E FltngRStrIncA m BL 9.95 +.5 +2.8 +4.0/D FltngRStrIncIns BL 9.95 +.5 +3.1 +4.3/C GlbAllcA x IH 20.28 ... +1.7 +7.3/C GlbAllcC x IH 19.72 ... +1.2 +6.5/D GlbAllcInstl x IH 20.39 ... +1.9 +7.6/B GlbAllcR x IH 20.15 ... +1.4 +6.8/D GvtIncIns GI 9.78 -.6 -1.4 +.5/B GvtIncSecIncF f GI 8.46 -.8 -1.7 +.2/C GvtUltShrDrIns UB 9.89 +.2 +1.3 +.8/E GvtUltShrDrSvc UB 9.89 +.1 +1.2 +.7/E HYTrustSvc d HY 6.73 +.1 +1.3 +6.6/B HiIncBdA f HY 7.41 +.5 +1.6 +6.2/C HiIncBdC m HY 7.39 +.4 +1.0 +5.4/D InsHYBdIns d HY 9.76 +.4 +1.8 +6.9/B IntermCorpBdIns TW 8.90 -.3 -.8 +2.3/E IntermMuniSvc MI 9.83 -.6 -.9 +1.8/C IntlLeadersA f FB 36.22 +.7 -3.1 +6.8/E IntlLeadersC m FB 33.51 +.7 -3.7 +6.0/E IntlLeadersIns FB 36.32 +.8 -2.9 +7.1/D IntlSmMidCoA m FR 39.09 -1.4 -2.3 +8.7/E IntlStrVlDvA x FV 3.47 +.1 -4.9 +3.6/E IntlStrVlDvC x FV 3.44 ... -5.5 +2.8/E IntlStrVlDvIns x FV 3.48 +.2 -4.5 +3.8/E KaufLCA f LG 27.46 +1.9 +17.0 +15.5/D KaufLCC m LG 25.27 +1.8 +16.3 +14.6/E KaufLCIns LG 28.13 +1.9 +17.2 +15.8/D KaufLCR b LG 26.22 +1.8 +16.6 +15.0/E KaufmannA m MG 6.78 +.7 +21.3 +18.6/A KaufmannB m MG 5.62 +.7 +20.9 +17.9/B KaufmannC m MG 5.61 +.7 +20.9 +18.0/B KaufmannR m MG 6.80 +.9 +21.4 +18.6/A KaufmannSmCpA m SG 41.00 +.9 +27.4 +23.3/A KaufmannSmCpC m SG 35.36 +.8 +26.9 +22.6/A KaufmannSmCpR b SG 41.19 +.9 +27.5 +23.3/A MDTAllCpCorA f LV 31.42 +.6 +14.4 +16.6/A MDTAllCpCorIns LV 31.81 +.7 +14.7 +16.9/A MDTBalA f MA 20.08 +.1 +7.7 +9.8/B MDTBalInstl MA 20.14 ... +7.9 +10.0/B MDTLgCpGrA f LB 22.20 +1.5 +22.1 +18.3/A MDTLgCpValInstl LV 29.48 -.1 +5.7 +12.7/C MDTLgCpValSvc LV 29.50 -.1 +5.6 +12.4/D MDTMidCpGrA f MB 46.67 +.4 +18.2 +17.1/A MDTMidCpGrInstl MB 47.93 +.4 +18.4 +17.4/A MDTSmCpCorInstl SB 22.71 -1.7 +13.5 +21.6/A MDTSmCpGrA f SG 27.50 -.1 +21.4 +23.0/A MDTSmCpGrInstl SG 28.62 -.1 +21.6 +23.3/A MIIntrmMnA f SI 10.83 -.7 -1.0 +1.0/D MaxCpIdxInstl LB 14.03 +.7 +10.2 +16.9/A MaxCpIdxvc b LB 13.88 +.7 +10.0 +16.5/B MidCpIdxSvc MB 26.15 -1.4 +6.9 +14.5/A MnHYAdvtgA f HM 8.79 -.7 +.5 +3.7/C MnHYAdvtgC m HM 8.78 -.9 -.1 +2.9/E MnHYAdvtgF f HM 8.79 -.7 +.5 +3.7/C MnStkAdvtgA f CA 13.56 -.8 +1.0 +7.1/B MnStkAdvtgAC m CA 13.55 -.9 +.4 +6.3/C MnStkAdvtgAF f CA 13.56 -.8 +1.0 +7.1/B MnStkAdvtgAIns CA 13.56 -.8 +1.2 +7.4/B MnUltraShrtA m MS 9.98 -.1 +.7 +.5/D MnUltraShrtIns MS 9.98 -.1 +1.0 +1.0/B MortgInstl CI 9.25 -.7 -1.1 +1.2/D MuniBdA f ML 10.21 -.9 -1.1 +2.1/D OhioMuniIncA f MO 10.85 -.7 -.8 +1.9/B OhioMuniIncF m MO 10.86 -.6 -.8 +1.8/C PEMnIncA f MP 10.59 -.8 -.8 +2.1/C PrudentBearA f BM 13.25 -.5 -15.1 -16.1/A PrudentBearIns BM 13.57 -.4 -14.9 -15.9/A ShIntTtRtBdIns CS 10.11 ... +.1 +1.5/B ShrtIntrmDrMnA m MS 10.19 -.2 +.4 +.5/D ShrtIntrmDrMnIn MS 10.18 -.3 +.7 +1.0/B ShrtTrmIncA m CS 8.43 ... +.5 +.8/D ShrtTrmIncInstl CS 8.43 +.1 +1.0 +1.4/B ShrtTrmIncY CS 8.43 +.1 +1.0 +1.5/B StratIncA f MU 8.81 +.1 -.4 +4.7/B StratIncC m MU 8.80 -.1 -1.1 +3.9/C StratIncF f MU 8.75 +.1 -.5 +4.7/B StratValDivA x LV 5.81 -.5 -2.6 +9.2/E StratValDivC x LV 5.82 -.6 -3.1 +8.4/E StratValDivIns x LV 5.84 -.4 -2.4 +9.5/E StrtgcIncIS MU 8.76 +.1 -.2 +5.0/A TtlRetBdA m CI 10.51 -.4 -1.6 +2.0/B TtlRetBdC m CI 10.51 -.5 -1.9 +1.5/C TtlRetBdInstl CI 10.51 -.4 -1.2 +2.5/A TtlRetBdSvc b CI 10.51 -.4 -1.4 +2.2/B TtlRetGovtBdIns GI 10.43 -1.0 -1.4 +.6/A TtlRetGovtBdSvc b GI 10.43 -1.0 -1.6 +.3/C USGvtSc13YrsIns GS 10.11 -.1 ... +.2/C USGvtSc13YrsY GS 10.11 -.1 +.1 +.3/B USGvtSc25YrIns GS 10.50 -.5 -1.1 -.2/D UltraShrtBdA m UB 9.10 +.1 +1.1 +1.1/D UltraShrtBdIns UB 9.09 +.2 +1.4 +1.7/B forUSGovtSecA f GI 7.10 -.6 -1.7 +.3/CFidelity500IdxIns LB 102.28 +.8 +10.5 +17.1/A 500IdxInsPrm LB 102.27 +.8 +10.5 +17.1/A 500IdxInv LB 102.26 +.8 +10.5 +17.0/A 500IndexPrm LB 102.27 +.8 +10.5 +17.1/A AllSectorEq LG 13.61 +.6 +11.7 +16.7/D ArizonaMuniInc SL 11.71 -.8 -1.2 +2.0/B AsstMgr20% XY 13.42 -.3 +1.1 +4.5/C AsstMgr30% XY 11.15 -.3 +1.7 +5.9/A AsstMgr40% CA 11.87 -.3 +2.2 +7.2/B AsstMgr50% CA 18.66 -.3 +2.8 +8.4/A AsstMgr60% MA 12.99 -.2 +3.4 +9.7/B AsstMgr70% MA 23.35 -.2 +4.2 +11.0/A AsstMgr85% AL 20.58 -.1 +5.4 +12.9/A BCGrowth LG 15.34 +1.2 +22.2 +21.2/A BCGrowth LG 102.02 +1.1 +20.6 +20.7/A BCGrowthK LG 102.16 +1.1 +20.7 +20.9/A Balanced MA 25.30 -.2 +7.4 +11.6/A BalancedK MA 25.30 -.2 +7.4 +11.7/A BlueChipVal LV 19.94 -.2 +2.8 +10.9/E CALtdTrmTFBd SS 10.44 -.5 +.1 +.8/C CAMuniInc MC 12.55 -.9 -1.0 +2.1/D Canada MQ 53.94 -1.5 -1.3 +8.8/B Cap&Inc HY 10.09 -.4 +2.3 +7.6/A ChinaRegion CH 33.42 -1.7 -7.1 +13.4/C CmdtyStrat BB 4.97 +1.3 -2.6 -1.1/E CnncticutMunInc SL 11.10 -.8 -.6 +1.7/C CnsrvIncMnBd MS 10.00 -.1 +.8 +.7/C CnsrvIncMnBdIns MS 10.01 ... +1.0 +.8/C Contrafund LG 14.15 +.8 +17.3 +19.0/B ContrafundK LG 14.15 +.9 +17.4 +19.1/B ConvertibleSecs CV 29.41 +.1 +6.7 +7.4/D CorpBd TW 11.17 -.4 -1.8 +3.5/C CptlApprec LG 40.16 +1.3 +14.1 +15.4/D CptlApprecK LG 40.26 +1.3 +14.2 +15.5/D DisciplinedEq LB 41.47 +.5 +6.9 +13.2/D DisciplinedEqK LB 41.43 +.5 +7.0 +13.3/D DivGro LB 29.50 -.1 +5.3 +13.0/E DivGroK LB 29.46 -.1 +5.4 +13.1/E DiversIntl FG 39.77 -.2 -.6 +7.9/D DiversIntlK FG 39.72 -.2 -.5 +8.1/D EmMkts EM 29.67 -2.8 -9.4 +13.3/A EmMktsDbt EB 9.55 +1.8 -2.9 +8.0/A EmMktsDiscovery EM 13.29 -3.3 -13.5 +9.7/D EmMktsIdxPrm EM 10.56 -1.5 -7.4 +12.3/B EmMktsK EM 29.71 -2.8 -9.3 +13.5/A EmergEMEA EM 9.55 +.1 -7.7 +11.7/B EmergMketsOpps EM 19.22 -1.9 -10.2 +12.5/B EmergingAsia PJ 41.04 -4.1 -8.9 +13.4/B EqDividendInc LV 28.32 -1.1 +3.1 +12.7/C EqDividendIncK LV 28.32 -1.1 +3.2 +12.8/C EqIncome LV 60.60 -.5 +3.3 +12.8/C EqIncomeK LV 60.57 -.5 +3.4 +12.9/C Europe ES 41.90 -.3 -1.0 +7.7/B ExMktIdxInPr MB 68.48 -1.5 +10.5 +15.3/A ExMktIdxInv MB 68.49 -1.5 +10.5 +15.3/A ExMktIdxPr MB 68.50 -1.5 +10.5 +15.3/A ExprtMltntnl LB 23.35 -.1 +5.1 +13.1/E ExprtMltntnlK LB 23.31 -.1 +5.2 +13.2/D Fidelity LG 48.13 +.3 +11.6 +15.5/D FidelityK LG 48.12 +.4 +11.7 +15.6/D FltngRtHiInc BL 9.65 +.7 +3.5 +4.9/B FltngRtHiInc BL 9.52 +.8 +4.2 +5.1/B FocedHiInc HY 8.50 +.2 +.7 +5.6/D FocusedStock LG 27.98 +3.6 +23.5 +20.3/A FourinOneIdx AL 46.84 +.2 +5.8 +12.5/A Frdm 2005 TA 12.45 -.4 +.9 +6.2/C Frdm 2010 TA 15.88 -.4 +1.3 +7.3/A Frdm 2015 TD 13.28 -.4 +1.9 +8.4/A Frdm 2020 TE 16.53 -.3 +2.3 +9.1/A Frdm 2025 TG 14.44 -.3 +2.6 +9.8/A Frdm 2030 TH 18.18 -.2 +3.3 +11.5/A Frdm 2035 TI 15.46 -.1 +4.2 +12.7/A Frdm 2040 TJ 10.87 -.1 +4.4 +12.9/A Frdm 2045 TK 12.33 -.1 +4.4 +12.9/A Frdm 2050 TN 12.41 ... +4.5 +12.9/A Frdm 2055 TL 14.01 -.1 +4.4 +12.9/B Frdm Inc RI 11.58 -.5 +.2 +4.7/C FrdmIdx2055Inv TL 15.90 +.1 +5.5 +13.0/A GNMA GI 11.06 -.7 -1.2 +.8/A GlbCmdtyStk SN 13.69 +1.7 +3.9 +15.5/A GlbHiInc HY 9.48 +.6 +.2 +6.7/B GlbexUSIdxIns FB 13.21 -.2 -2.4 +10.0/A GlbexUSIdxInsPr FB 13.22 -.1 -2.4 +10.0/A GlbexUSIdxPr FB 13.21 -.1 -2.4 +10.0/A GlobalEqIncome WS 14.54 +.1 +1.3 +10.5/D GlobalexUSIdx FB 12.93 -.1 -2.3 +10.0/A GovernmentInc GI 9.89 -.8 -1.7 +.4/B GrDiscv LG 37.31 +.9 +18.0 +19.5/A GrDiscvK LG 37.34 +.9 +18.1 +19.6/A GrStrategies MG 44.73 -1.0 +8.8 +11.7/E GrStrategiesK MG 45.08 -1.0 +8.9 +11.9/E GroCo LG 20.20 +.5 +21.5 +23.8/A GroCo LG 21.56 +.5 +20.6 +23.3/A GroCoK LG 21.57 +.5 +20.7 +23.4/A Growth&Inc LB 40.39 +.5 +7.5 +15.4/C Growth&IncK LB 40.36 +.5 +7.6 +15.5/C HighIncome HY 8.88 +.4 +2.9 +7.5/A Independence LG 42.04 +.5 +12.8 +13.8/E IndependenceK LG 42.08 +.5 +12.8 +13.9/E InfPrtBdIdxPrm IP 9.74 -1.1 -.8 +2.1/B 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk Continued on next page Mutual Funds Continued from previous page MONEY & MARKET$Page 17 www.sunnewspapers.net The Sun/Friday, September 28, 2018

PAGE 66

IntermediateBd CI 10.53 -.4 -.7 +1.3/D InternationalVa FV 8.94 +1.9 -1.3 +6.1/D IntlCptlApprec FG 21.05 -1.0 ... +11.4/B IntlDiscv FG 44.66 -.3 -2.2 +8.0/D IntlEnhIdx FV 10.03 +.9 -1.1 +10.2/A IntlGr FG 16.50 -.3 +2.2 +10.4/B IntlGr FG 13.89 -.4 +1.5 +10.0/C IntlIdxInstl FB 42.90 +.5 -.5 +9.3/B IntlIdxInstlPrm FB 42.90 +.5 -.5 +9.3/B IntlIdxInv FB 42.89 +.6 -.6 +9.2/B IntlIdxPremium FB 42.90 +.6 -.5 +9.3/B IntlRlEstt GR 11.40 -1.0 -.3 +8.1/A IntlSmCp FQ 28.83 ... -3.6 +12.6/A IntlSmCp FR 17.95 -.2 -.1 +11.2/C IntlSmCpOpps FR 19.24 -.3 -.5 +11.8/B IntlVal FV 10.63 +2.0 -.6 +6.7/D IntrmGovtInc GI 10.17 -.4 -.9 +.1/D IntrmMuniInc MI 10.15 -.6 -.4 +1.8/C IntrmTrBdIdPrm GI 10.27 -1.0 -2.1 +.1/D InvmGradeBd CI 10.89 -.7 -1.2 +2.4/A InvmGradeBd CI 7.67 -.6 -1.5 +2.2/B Japan JS 15.81 +1.6 +2.3 +13.6/C JapanSmlrCo JS 18.30 +2.3 -3.5 +15.3/B LTTrsBdIdxPrm GL 12.28 -2.9 -5.5 +1.2/C LargeCapStock LB 34.47 +.8 +8.8 +16.1/B LargeCapValIdx LV 13.19 -.2 +3.9 +13.4/C LatinAmerica LS 21.35 +2.1 -12.8 +10.0/D LgCpCorEnhIdx LB 16.28 +.4 +11.1 +16.5/B LgCpGrEnhIdx LG 21.53 +.4 +13.7 +18.0/C LgCpValEnhIdx LV 13.82 -.3 +4.7 +13.9/B LimitedTermGov GS 9.73 -.3 -.5 .../D LowPrStk MV 52.39 -.1 +3.0 +11.1/C LowPrStkK MV 52.34 -.1 +3.1 +11.2/C LtdTrmMuniInc MS 10.40 -.5 +.1 +.9/C LvrgdCoStk MB 30.78 -2.1 +3.2 +10.7/D LvrgdCoStkK MB 30.86 -2.1 +3.3 +10.8/D MAMunicipalInc MT 11.81 -.7 -1.3 +1.9/A Magellan LG 11.31 +.7 +13.4 +17.3/C MagellanK LG 11.30 +.8 +13.5 +17.4/C MegaCapStock LB 17.06 +.6 +8.4 +15.4/C MichiganMuniInc SL 11.86 -.8 -1.0 +2.0/B MidCapIdxIns MB 22.31 -.8 +7.1 +13.9/B MidCapIdxPrm MB 22.31 -.8 +7.1 +13.9/B MidCapStock MG 39.81 -.2 +8.5 +14.0/D MidCapStockK MG 39.84 -.2 +8.6 +14.1/C MidCapValue MV 24.53 -2.2 -3.5 +9.1/E MidCpEnhIdx MB 16.22 -1.2 +3.6 +12.4/C MinnesotaMnInc SM 11.28 -.8 -1.2 +1.6/C MortgageSecs CI 10.83 -.6 -1.2 +1.0/D MrylndMuniInc SL 11.01 -.8 -1.6 +1.9/B MuniInc ML 12.64 -.8 -.9 +2.5/C MuniInc2019 MS 10.54 -.1 +.8 +1.0/B NJMunicipalInc MJ 11.57 -.8 -.4 +3.2/A NYMuniInc MY 12.77 -.9 -1.4 +1.9/C NasdCmpIdx LG 106.03 +.3 +17.0 +20.8/A NewMillennium LB 43.42 +.1 +9.1 +15.6/B NewMktsInc EB 14.89 +.8 -5.1 +6.6/A Nordic MQ 54.34 +1.0 +2.0 +10.4/B OTCPortfolio LG 12.82 +.5 +21.0 +24.3/A OTCPortfolioK LG 13.00 +.5 +21.1 +24.4/A OhioMunilInc MO 11.77 -.7 -1.3 +2.3/A Overseas FG 51.14 +.4 +.9 +10.6/B OverseasK FG 51.06 +.4 +.9 +10.7/B PacicBasin DP 33.17 -2.6 -6.5 +14.0/A PennsylvnMnInc MP 10.82 -.8 -1.0 +2.1/C Puritan MA 25.13 +.3 +8.1 +12.1/A PuritanK MA 25.12 +.3 +8.1 +12.2/A RealEstInv SR 41.14 -2.8 +1.0 +7.5/A RlEstateIdxPrm SR 15.36 -3.2 +1.0 +6.5/C RlEsttInc SR 11.77 -.9 +1.9 +6.9/B RlEsttInc SR 10.75 -.3 +2.8 +6.5/C SCGrth SG 27.89 ... +23.2 +20.7/A SCValue SV 17.05 -2.8 +2.1 +11.8/D STTrsBdIdxPrm GS 10.17 -.3 -.3 +.2/C ShTrmBd CS 8.51 ... +.4 +.9/C ShrtDurHiInc HY 9.45 +.3 +2.2 +4.5/E SmCapIdxIns SB 22.47 -2.0 +11.2 +16.5/A SmCapIdxInv SB 22.43 -2.1 +11.1 +16.3/A SmCpDiscv SB 12.15 -2.3 +2.8 +8.9/E SmCpDiscv SB 26.48 -2.2 +2.0 +8.9/E SmCpEnhIdx SB 14.83 -2.8 +8.7 +13.2/D SmCpOpps SB 14.62 -2.3 +12.8 +14.2/C SmallCapStock SB 19.13 -2.4 +7.9 +12.3/D StkSelorAllCp LG 48.65 +.2 +10.7 +17.1/C StkSelorSmCp SB 29.57 -2.6 +11.8 +13.8/C StkSlrLgCpVal LV 21.38 -.5 +3.2 +11.9/D StratDivInc AL 15.57 -.7 +3.4 +10.9/B StratRlRet XY 8.89 -.1 +.9 +3.5/E TaxFreeBond ML 11.19 -.8 -1.0 +2.6/C TelecomandUtls SU 26.93 -.6 +6.6 +13.1/A TotalBond CI 10.32 -.5 -1.1 +2.7/A TotalEmMkts EM 12.31 -.7 -9.2 +10.3/C Trend LG 114.31 +1.3 +17.5 +19.5/B TtlIntlEq FG 9.09 -.3 -2.4 +9.7/C TtlMktIdxF LB 84.12 +.4 +10.5 +16.7/A TtlMktIdxInsPrm LB 84.09 +.4 +10.5 +16.7/A TtlMktIdxInstl LB 84.10 +.4 +10.5 +16.7/A TtlMktIdxInv LB 84.10 +.4 +10.5 +16.7/A TtlMktIdxPrm LB 84.11 +.4 +10.5 +16.7/A USBdIdxF CI 11.17 -.7 -1.7 +1.3/D USBdIdxIns CI 11.17 -.7 -1.7 +1.3/D USBdIdxInsPrm CI 11.17 -.7 -1.7 +1.3/D USBdIdxInv CI 11.17 -.8 -1.8 +1.2/D USBdIdxPrm CI 11.17 -.7 -1.7 +1.3/D ValDiscv LV 29.12 -.7 +2.2 +11.4/E ValDiscvK LV 29.12 -.7 +2.3 +11.6/D Value MV 12.34 -1.4 +1.9 +11.2/C ValueK MV 12.36 -1.4 +2.0 +11.3/C ValueStrategies LV 42.40 -1.7 +.8 +11.0/E Worldwide WS 29.89 +2.2 +13.2 +14.9/AFidelity AdvisorAssetMgr20%I XY 13.41 -.4 +1.1 +4.5/C AssetMgr60%A m MA 12.92 -.3 +3.1 +9.4/B AssetMgr70%A m MA 23.28 -.2 +4.0 +10.7/A AssetMgr70%C m MA 23.08 -.3 +3.4 +9.8/B AssetMgr70%I MA 23.35 -.2 +4.2 +11.0/A AssetMgr70%M m MA 23.25 -.3 +3.7 +10.4/A BalancedA m MA 22.19 -.2 +7.0 +11.3/A BalancedC m MA 22.01 -.3 +6.4 +10.4/A BalancedI MA 22.63 -.2 +7.2 +11.5/A BalancedM m MA 22.44 -.2 +6.8 +11.0/A BiotechnologyA m SH 28.82 +.7 +14.8 +5.4/E BiotechnologyI SH 30.52 +.8 +15.0 +5.7/E BiotechnologyM m SH 27.28 +.7 +14.5 +5.1/E CAMuniIncI MC 12.57 -.9 -1.2 +2.0/D CapitalDevA m LB 17.39 +.8 +8.8 +15.8/B CapitalDevO LB 18.01 +.7 +9.0 +16.1/B ConsumerDscrtA m CD 29.76 +1.6 +17.7 +15.4/B ConsumerStplsA m CC 80.68 -.8 -6.2 +5.1/D ConsumerStplsC m CC 78.27 -.9 -6.7 +4.3/E ConsumerStplsI CC 81.37 -.8 -6.0 +5.4/D ConsumerStplsM m CC 79.83 -.9 -6.4 +4.8/E CorporateBondI TW 11.17 -.4 -1.9 +3.5/C DiverIntlA m FG 23.49 +.1 -.7 +8.2/D DiverIntlC m FG 22.43 ... -1.3 +7.4/E DiverIntlI FG 23.89 +.1 -.5 +8.5/D DiverIntlM m FG 23.31 +.1 -.9 +7.9/D DiversiedStkA m LB 28.16 +1.0 +13.8 +17.6/A DiversiedStkI LB 29.94 +1.0 +14.0 +17.9/A DiversiedStkO LB 28.98 +1.1 +14.1 +18.0/A DividendGrowthA m LB 18.37 -.1 +5.2 +12.6/E DividendGrowthC m LB 17.32 -.2 +4.6 +11.7/E DividendGrowthI LB 19.38 -.1 +5.4 +12.9/E DividendGrowthM m LB 18.26 -.1 +5.1 +12.3/E EmMktsIncA m EB 13.11 +.9 -5.3 +6.2/B EmMktsIncC m EB 13.21 +.8 -5.8 +5.4/C EmMktsIncI EB 12.85 +.9 -5.0 +6.5/B EmMktsIncM m EB 13.05 +.9 -5.2 +6.2/B EmergingAsiaA m PJ 37.49 -3.9 -8.8 +13.4/B EmergingAsiaC m PJ 33.94 -4.0 -9.3 +12.6/B EmergingAsiaI PJ 38.69 -3.9 -8.6 +13.7/A EmergingMktsA m EM 27.25 -2.9 -9.7 +12.7/A EmergingMktsC m EM 25.82 -2.9 -10.2 +11.8/B EmergingMktsI EM 27.42 -2.9 -9.5 +13.1/A EnergyA m EE 36.82 +.2 +6.9 +10.2/A EnergyC m EE 33.71 +.1 +6.4 +9.4/B EnergyI EE 38.85 +.3 +7.2 +10.5/A EnergyM m EE 37.63 +.2 +6.8 +9.9/A EquityGrowthA m LG 12.89 +.9 +18.0 +19.3/B EquityGrowthC m LG 10.98 +.8 +17.3 +18.4/B EquityGrowthI LG 14.13 +.9 +18.3 +19.6/A EquityGrowthM m LG 12.65 +.9 +17.8 +19.0/B EquityIncomeA m LV 32.82 -1.1 +2.6 +12.1/D EquityIncomeC m LV 33.00 -1.3 +2.0 +11.2/E EquityIncomeI LV 34.33 -1.2 +2.8 +12.3/D EquityIncomeM m LV 33.54 -1.2 +2.4 +11.8/D EquityValueA m LV 19.35 -.7 +1.9 +11.0/E FinancialSvcsA m SF 21.55 -3.4 -1.5 +13.2/B FinancialSvcsC m SF 20.12 -3.5 -2.0 +12.4/C FinancialSvcsM m SF 21.31 -3.4 -1.6 +12.9/B FltngRtHiIncA m BL 9.66 +.6 +3.2 +4.6/C FltngRtHiIncC m BL 9.66 +.6 +2.7 +3.8/D FltngRtHiIncI BL 9.64 +.7 +3.4 +4.8/B FltngRtHiIncM m BL 9.65 +.6 +3.2 +4.5/C Freedom2005A m TA 11.77 -.4 +.8 +5.9/D Freedom2005I TA 11.85 -.4 +.9 +6.1/C Freedom2010A m TA 12.27 -.4 +1.4 +7.0/A Freedom2010M m TA 12.21 -.5 +1.1 +6.7/B Freedom2015A m TD 12.42 -.4 +1.9 +8.1/A Freedom2015C m TD 12.28 -.5 +1.3 +7.3/C Freedom2015I TD 12.53 -.4 +2.1 +8.3/A Freedom2015M m TD 12.38 -.5 +1.6 +7.8/A Freedom2020A m TE 13.61 -.4 +2.3 +8.8/A Freedom2020C m TE 13.47 -.4 +1.7 +8.0/B Freedom2020I TE 13.73 -.4 +2.5 +9.1/A Freedom2020M m TE 13.60 -.4 +2.2 +8.6/A Freedom2025A m TG 13.70 -.4 +2.7 +9.5/B Freedom2025C m TG 13.46 -.4 +2.1 +8.7/C Freedom2025I TG 13.83 -.4 +2.9 +9.8/A Freedom2025M m TG 13.71 -.4 +2.5 +9.3/B Freedom2030A m TH 14.95 -.3 +3.5 +11.2/A Freedom2030C m TH 14.66 -.4 +2.9 +10.3/B Freedom2030I TH 15.05 -.3 +3.7 +11.4/A Freedom2030M m TH 14.86 -.4 +3.3 +10.9/A Freedom2035A m TI 14.73 -.3 +4.4 +12.4/A Freedom2035C m TI 14.29 -.3 +3.8 +11.5/B Freedom2035I TI 14.85 -.3 +4.6 +12.7/A Freedom2035M m TI 14.58 -.3 +4.2 +12.1/A Freedom2040A m TJ 15.81 -.2 +4.7 +12.6/A Freedom2040C m TJ 15.37 -.3 +4.1 +11.7/B Freedom2040I TJ 15.93 -.1 +4.9 +12.9/A Freedom2040M m TJ 15.72 -.2 +4.5 +12.3/B Freedom2045A m TK 12.33 -.2 +4.7 +12.5/B Freedom2045I TK 12.42 -.2 +4.9 +12.8/B Freedom2045M m TK 12.22 -.2 +4.5 +12.3/C Freedom2050A m TN 12.30 -.2 +4.7 +12.5/B Freedom2050I TN 12.40 -.2 +4.9 +12.9/A Freedom2050M m TN 12.22 -.2 +4.5 +12.3/B Freedom2055A m TL 13.56 -.2 +4.6 +12.6/B Freedom2055I TL 13.63 -.1 +4.9 +12.9/B FreedomIncomeA m RI 10.88 -.5 +.1 +4.5/D FreedomIncomeI RI 10.92 -.4 +.4 +4.8/C GlblCapApprecI SW 19.39 -1.1 +.8 +12.2/D GlobalCmdtyStkI SN 13.71 +1.8 +4.0 +15.7/A GovernmentIncA m GI 9.91 -.9 -1.8 +.1/D GovernmentIncC m GI 9.90 -1.0 -2.5 -.8/E GovernmentIncI GI 9.91 -.8 -1.6 +.3/C GovernmentIncM m GI 9.91 -.9 -1.8 +.1/D Growth&IncomeA m LB 30.43 +.4 +7.2 +15.0/C Growth&IncomeC m LB 28.44 +.4 +6.6 +14.1/D Growth&IncomeI LB 31.08 +.5 +7.4 +15.3/C Growth&IncomeM m LB 30.41 +.4 +7.0 +14.7/C GrowthOppsA m LG 83.32 +1.5 +28.7 +22.9/A GrowthOppsC m LG 72.75 +1.5 +28.0 +21.9/A GrowthOppsI LG 89.30 +1.6 +29.0 +23.2/A GrowthOppsM m LG 82.72 +1.5 +28.5 +22.6/A HealthCareA m SH 53.64 +2.0 +25.8 +14.0/A HealthCareC m SH 42.97 +2.0 +25.1 +13.2/B HealthCareI SH 58.26 +2.0 +26.0 +14.3/A HealthCareM m SH 50.15 +2.0 +25.5 +13.7/A HighIncAdvtgA m HY 11.37 -.2 +3.0 +8.2/A HighIncAdvtgC m HY 11.35 -.3 +2.4 +7.4/A HighIncAdvtgI HY 10.66 -.2 +3.2 +8.5/A HighIncAdvtgM m HY 11.43 -.2 +3.0 +8.2/A HighIncomeA m HY 7.74 +.4 +1.5 +5.9/C HighIncomeC m HY 7.71 +.2 +1.0 +5.1/D HighIncomeI HY 7.75 +.3 +1.7 +6.2/C HighIncomeM m HY 7.72 +.2 +1.5 +5.9/C IndustrialsA m ID 44.21 +2.1 +5.5 +16.3/C IndustrialsC m ID 39.45 +2.0 +4.9 +15.4/C IndustrialsI ID 46.53 +2.1 +5.7 +16.6/B IndustrialsM m ID 43.18 +2.0 +5.3 +16.0/C IntermMuniIncA m MI 10.15 -.7 -.7 +1.5/D IntermMuniIncI MI 10.16 -.7 -.5 +1.7/C IntlCapitalAppA m FG 19.70 -1.0 -.3 +11.0/B IntlCapitalAppC m FG 17.33 -1.1 -.9 +10.1/C IntlCapitalAppM m FG 19.19 -1.0 -.5 +10.7/B IntlDiscvA m FG 44.30 -.3 -2.4 +7.6/E IntlDiscvI FG 44.54 -.3 -2.2 +8.0/D IntlGrA m FG 13.78 -.4 +1.2 +9.7/C IntlGrC m FG 13.49 -.4 +.7 +8.9/C IntlGrI FG 13.86 -.4 +1.5 +10.0/C IntlSmCapOppsI FR 19.22 -.3 -.5 +11.8/B IntlSmallCapA m FQ 28.28 ... -3.8 +12.3/A IntlSmallCapI FQ 29.01 ... -3.6 +12.6/A InvestmentGrBdA m CI 7.66 -.7 -1.7 +1.8/B InvestmentGrBdI CI 7.68 -.6 -1.5 +2.1/B LargeCapA m LB 36.10 +.7 +8.5 +16.0/B LargeCapC m LB 32.59 +.6 +7.9 +15.1/C LargeCapI LB 37.82 +.7 +8.8 +16.3/B LargeCapM m LB 35.98 +.7 +8.3 +15.7/B LeveragedCoStkA m MB 40.01 -2.4 +3.2 +10.2/D LeveragedCoStkC m MB 35.11 -2.4 +2.6 +9.4/E LeveragedCoStkI MB 41.06 -2.4 +3.4 +10.5/D LeveragedCoStkM m MB 38.52 -2.4 +3.0 +9.9/D LimitedTermBdA m CS 11.25 -.1 -.2 +1.0/C LimitedTermBdC m CS 11.22 -.2 -.8 +.2/E LimitedTermBdI CS 11.28 -.1 ... +1.3/B LimitedTermBdM m CS 11.25 -.2 -.2 +1.0/C LtdTermMuniIncA m MS 10.42 -.6 -.1 +.6/D LtdTermMuniIncI MS 10.41 -.4 +.2 +.8/C MaterialsA m SN 79.31 -5.9 -7.9 +10.8/C MaterialsC m SN 76.24 -5.9 -8.4 +10.0/C MaterialsI SN 79.61 -5.8 -7.7 +11.1/B MegaCapStockA m LB 16.87 +.6 +8.1 +15.1/C MegaCapStockI LB 17.07 +.6 +8.4 +15.4/C MidCapIIA m MB 21.74 -1.1 +5.8 +12.9/B MidCapIIC m MB 19.27 -1.2 +5.2 +12.1/C MidCapIII MB 22.45 -1.1 +6.0 +13.2/B MidCapIIM m MB 21.16 -1.2 +5.6 +12.6/B MidCapValueA m MV 24.15 -2.2 -3.7 +8.9/E MortgageSecI CI 10.79 -.6 -1.3 +1.0/E NewInsA m LG 35.04 +.7 +14.1 +17.3/C NewInsC m LG 30.60 +.7 +13.5 +16.5/D NewInsI LG 35.86 +.8 +14.4 +17.7/C NewInsM m LG 33.85 +.7 +13.9 +17.1/C NewInsZ LG 35.92 +.8 +14.5 +17.8/C OverseasA m FG 24.93 +.5 +.3 +8.6/D OverseasI FG 25.49 +.5 +.6 +8.9/C OverseasM m FG 25.59 +.5 +.2 +8.3/D RealEstateA m SR 21.64 -2.8 +.1 +5.6/D RealEstateI SR 21.84 -2.8 +.4 +5.9/C RealEstateM m SR 21.62 -2.8 -.1 +5.3/D RlEstIncA m SR 11.70 -.9 +1.7 +6.6/B RlEstIncC m SR 11.58 -.9 +1.2 +5.8/C RlEstIncI SR 11.72 -.8 +1.9 +6.9/B RlEstIncM m SR 11.71 -.8 +1.7 +6.6/B SCGrthA m SG 26.70 -.1 +22.9 +20.4/A SCGrthC m SG 23.70 -.1 +22.3 +19.5/B SCGrthI SG 27.97 ... +23.2 +20.7/A SCGrthM m SG 25.82 ... +22.7 +20.1/A SCValueA m SV 16.68 -2.8 +1.9 +11.5/D SCValueI SV 17.05 -2.8 +2.1 +11.8/D SCValueM m SV 16.21 -2.9 +1.7 +11.2/D SeriesGrOpps LG 16.69 +1.8 +31.0 +24.0/A SeriesSmallCap SB 12.51 -3.0 +5.0 +9.5/E SmallCapA m SB 26.88 -3.1 +4.1 +8.8/E SmallCapC m SB 20.16 -3.1 +3.5 +8.0/E SmallCapI SB 29.54 -3.1 +4.3 +9.1/E SmallCapM m SB 24.83 -3.1 +4.0 +8.6/E StgInc MU 12.17 -.2 NA NA StgIncA m MU 12.01 -.1 -.3 +4.8/B StgIncC m MU 11.98 -.1 -.8 +4.0/C StgIncI MU 12.17 -.1 -.2 +5.0/A StgIncM m MU 12.00 -.1 -.3 +4.8/B StockSelAllCpA m LG 48.61 +.1 +10.5 +16.8/D StockSelAllCpI LG 48.67 +.2 +10.7 +17.1/C StockSelAllCpK LG 48.68 +.2 +10.8 +17.2/C StockSelAllCpM m LG 48.53 +.1 +10.3 +16.5/D StockSlrMidCp MG 43.82 -1.6 +9.7 +14.3/C StockSlrMidCpA m MG 42.00 -1.5 +9.5 +14.1/C StockSlrMidCpC m MG 38.19 -1.6 +8.9 +13.2/D StockSlrMidCpI MG 43.93 -1.5 +9.7 +14.3/C StockSlrMidCpM m MG 42.18 -1.6 +9.4 +13.8/D StockSlrSmCpI SB 29.66 -2.6 +11.8 +13.8/C StratDiv&IncA m AL 15.47 -.8 +3.2 +10.6/C StratDiv&IncC m AL 15.38 -.8 +2.6 +9.7/D StratDiv&IncI AL 15.53 -.8 +3.4 +10.9/B StratDiv&IncM m AL 15.45 -.8 +3.0 +10.3/C StrategicRlRetI XY 8.87 -.1 +.9 +3.5/E TechnologyA m ST 63.25 +.9 +18.1 +29.5/A TechnologyC m ST 53.55 +.8 +17.5 +28.5/A TechnologyM m ST 59.94 +.9 +17.9 +29.2/A TotalBondA m CI 10.33 -.5 -1.3 +2.4/A TotalBondC m CI 10.33 -.5 -1.8 +1.6/C TotalBondI CI 10.31 -.5 -1.1 +2.7/A TotalBondM m CI 10.31 -.5 -1.3 +2.4/A UtilitiesA m SU 31.64 -1.4 +9.0 +13.6/A UtilitiesC m SU 30.86 -1.5 +8.3 +12.8/A UtilitiesI SU 32.32 -1.4 +9.2 +13.9/A ValueA m MV 25.91 -1.4 +1.4 +10.6/D ValueStratsA m LV 36.38 -1.7 +.6 +10.6/E ValueStratsI LV 39.81 -1.7 +.7 +10.9/E ValueStratsK LV 42.39 -1.7 +.9 +11.1/E ValueStratsM m LV 38.23 -1.7 +.4 +10.4/EFidelity SelectAdvisorGoldC m SP 14.45 -5.2 -23.9 +5.1/D AirTransp ID 83.86 +.9 +5.4 +17.1/B Banking SF 32.99 -4.9 +.8 +14.2/B Biotechnology SH 24.15 +.6 +14.8 +6.5/D Brkrg&InvmtMgmt SF 75.28 -3.1 -3.2 +11.4/D Chemicals SN 15.79 -6.2 -5.6 +17.8/A CommsEquip ST 40.37 +.1 +19.4 +17.6/E Computers ST 102.73 +1.2 +16.0 +22.7/D Const&Hsg MG 61.25 -.7 -.7 +10.7/E ConsumerDiscret CD 48.16 +1.7 +18.1 +16.1/A ConsumerFinance SF 16.44 -1.3 +6.0 +13.2/B ConsumerStaples CC 81.54 -.8 -6.0 +5.4/C Defense&Aero ID 18.75 +3.8 +15.6 +26.2/A Energy EE 47.97 +.2 +7.3 +10.6/A EnergyService EE 45.02 -.6 -.7 +3.5/E Envir&AltEngy ID 25.57 -.6 -.7 +17.2/A FinancialSvcs SF 11.01 -3.4 -1.2 +13.6/B Gold SP 15.92 -5.2 -23.4 +6.2/C HealthCare SH 27.17 +2.0 +25.9 +14.2/A HealthCareSvcs SH 106.63 +2.4 +25.4 +17.1/A ITServices ST 67.26 +1.6 +25.4 +22.6/D Industrials ID 37.24 +2.1 +5.7 +16.5/B Insurance SF 69.23 -.1 -.8 +12.3/C Leisure CD 16.16 +2.0 +2.9 +12.0/B Materials SN 79.78 -5.8 -7.7 +11.1/B MedTech&Devcs SH 56.30 +4.2 +33.9 +25.7/A Multimedia CD 80.39 +1.1 +7.3 +10.6/C NaturalGas EE 25.53 +.4 +7.1 +5.1/C NaturalRes EE 30.39 -1.8 +1.0 +8.1/B Pharmaceuticals SH 21.57 +1.6 +16.9 +4.1/E Retailing CD 16.81 +2.3 +27.3 +21.1/A Semicon ST 11.03 -4.2 +4.6 +28.4/B Swre&ITSvcs ST 19.90 +.5 +22.5 +27.8/B Technology ST 19.00 +.7 +17.6 +29.6/A Telecom SC 60.64 +1.9 +4.5 +11.6/A Transportation ID 107.09 +.3 +8.0 +17.4/A Utilities SU 86.58 -1.3 +9.0 +14.0/A Wireless SC 10.77 +1.2 +7.4 +14.6/AFiera CapitalSTRONGNtnCcyIns CR 16.36 -.3 -3.3 .../C SmMidCapGrInstl MG 22.69 -2.2 +11.7 +13.4/DFirst EagleGlbA m IH 59.18 -.1 +.2 +9.4/A GoldA m SP 12.98 -5.3 -23.3 +3.2/E OverseasA m FB 24.02 +.1 -2.7 +6.7/E USValA m LB 20.70 -.5 +3.0 +11.2/E USValI LB 21.06 -.4 +3.3 +11.5/E ofAmericaI MB 35.38 -2.7 -2.8 +6.3/E ofAmericaY b MB 35.22 -2.8 -3.0 +6.0/EFirst InvestorsEqIncA m LV 11.10 -.5 +3.5 +12.3/D ForIncA m HY 2.44 +.4 +1.4 +5.4/D GlbA m WS 8.83 +.2 +5.6 +11.2/C GovtA m GI 10.04 -.4 -2.0 -.4 GrandIncA m LV 24.44 +.1 +3.6 +11.9/D IntlA m FG 16.00 -1.8 -2.4 +8.5/D InvmGradeA m TW 9.17 -.5 -2.4 +1.9/E OppA m MB 42.02 -2.9 +.9 +9.7/E SelGrA m LG 13.60 +.1 +14.0 +17.2/C SpecSitsA m SV 32.58 -3.6 +2.0 +11.9/D TEIncA m MI 9.07 -.8 -1.1 +1.1/E TENYA m MY 13.65 -.8 -1.4 +1.2/E TEOppsA m ML 15.90 -.9 -1.7 +1.3/E TtlRetA m MA 20.24 ... +1.2 +7.2/EFirst WesternFI CI 9.57 -.3 -.4 +2.3/A ShrtDrBd CS 9.80 ... +.8 +1.7/BFirsthandTechOpps ST 12.64 -3.6 +26.7 +30.0/AFort PittCptlTtlRet d LB 27.74 -.1 +6.3 +17.3/AFranklin TempletonAdjUSGvtScA m GS 8.11 ... +.4 .../D AdjUSGvtScAdv GS 8.12 ... +.6 +.3/C AdjUSGvtScC m GS 8.10 -.2 +.1 -.4/E AlbmTxFrIncA1 m SL 10.45 -.8 -.7 +2.0/B AlbmTxFrIncA1 m SL 10.72 -.8 -.9 +1.6/C AlbmTxFrIncAdv SL 10.49 -.7 -.5 +2.1/B AlbmTxFrIncC m SL 10.63 -.9 -1.1 +1.4/D BalA m MA 12.19 -.7 +1.0 +8.5/C BalAdv MA 12.22 -.7 +1.2 +8.8/C BalC m MA 12.08 -.8 +.4 +7.7/D BalSheetInvmA m MV 41.14 -.3 +4.8 +14.2/A BalSheetInvmAdv MV 42.58 -.2 +5.0 +14.5/A BalSheetInvmC m MV 39.22 -.3 +4.3 +13.4/B BiotechDiscvA m SH 162.55 +.9 +8.1 +3.8/E BiotechDiscvAdv SH 166.51 +.9 +8.3 +4.1/E CAHYMuniA1 m MC 10.62 -.9 +.3 +3.7/A CAHYMuniAdv MC 10.65 -.8 +.4 +3.8/A CAHYMuniC m MC 10.71 -.8 -.1 +3.1/B CAIntTrTFIncA1 m MF 11.70 -.7 -.3 +1.7/C CAIntTrTFIncAdv MF 11.73 -.7 -.3 +1.8/B CAIntTrTFIncC m MF 11.75 -.7 -.8 +1.1/D CATxFrIncA1 m MC 7.22 -1.1 -1.0 +2.7/B CATxFrIncAdv MC 7.21 -1.1 -.8 +2.8/B CATxFrIncC m MC 7.21 -1.1 -1.3 +2.1/D ChinaWldA m CH 22.23 -.9 +2.7 +15.1/B ChinaWldAdv CH 22.41 -.9 +2.9 +15.4/B ClrdTxFrIncA1 m SL 11.21 -.8 -.3 +1.7/C ClrdTxFrIncAdv SL 11.21 -.7 -.2 +1.8/B ClrdTxFrIncC m SL 11.35 -.8 -.7 +1.2/E CnctTxFrIncA1 m SL 9.95 -.7 -.4 +1.4/D CnsrvAllcA m CA 14.97 +.4 +2.7 +6.3/C CnsrvAllcC m CA 14.67 +.3 +2.1 +5.5/D CnsrvAllcR b CA 14.91 +.4 +2.5 +6.1/C CnvrtSecA m CV 21.98 +.4 +14.5 +14.0/A CnvrtSecAdv CV 21.99 +.4 +14.7 +14.3/A CnvrtSecC m CV 21.64 +.3 +13.8 +13.2/A CorfolioAllcA m XM 20.86 +.7 +9.4 +13.5/A CorfolioAllcC m XM 20.47 +.6 +8.8 +12.6/B DevMktsA m EM 20.32 -1.0 -7.6 +15.8/A DevMktsAdv EM 20.24 -1.0 -7.4 +16.1/A DevMktsC m EM 19.62 -1.1 -8.1 +14.9/A DynaTechA m LG 81.03 +1.0 +23.9 +23.2/A DynaTechAdv LG 83.43 +1.0 +24.2 +23.5/A DynaTechC m LG 67.97 +.9 +23.2 +22.3/A DynaTechR b LG 78.76 +.9 +23.7 +22.9/A DynaTechR6 LG 84.18 +1.0 +24.3 +23.7/A EMSmCpA m EM 13.65 -2.2 -9.6 +7.1/E EMSmCpAdv EM 13.82 -2.1 -9.4 +7.4/E EMSmCpC m EM 12.97 -2.2 -10.1 +6.3/E EmergMktDbtOpps EB 11.54 +1.3 -1.2 +7.7/A EqIncA m LV 26.05 ... +5.3 +12.9/C EqIncC m LV 25.85 ... +4.8 +12.0/D FdrIntTrTFIncA1 m MI 11.80 -.7 -.8 +1.1/E FdrIntTrTFIncAd MI 11.83 -.7 -.7 +1.2/D FdrIntTrTFIncC m MI 11.84 -.7 -1.2 +.6/E FdrLtdTrTFIncA1 m MS 10.24 -.4 +.4 +.3/E FdrTFIncA1 m ML 11.57 -.7 -.7 +1.7/E FdrTFIncAdv ML 11.58 -.8 -.6 +1.8/D FdrTFIncC m ML 11.57 -.8 -1.0 +1.1/E FloridaTFIncA1 m SL 10.39 -.6 +.7 +1.7/C FloridaTFIncC m SL 10.62 -.7 +.3 +1.1/E FltngRtDlyAcsA m BL 8.75 +.6 +3.2 +4.4/C FltngRtDlyAcsAd BL 8.75 +.5 +3.4 +4.7/B FltngRtDlyAcsC m BL 8.75 +.6 +2.9 +4.0/D FndngsAlA m AL 14.55 -.2 +2.0 +9.6/D FndngsAlAd AL 14.64 -.2 +2.1 +9.9/D FndngsAlC m AL 14.30 -.3 +1.4 +8.8/E FrgnA m FV 7.85 +.9 -2.7 +8.8/B FrgnAdv FV 7.74 +.9 -2.6 +9.1/A FrgnC m FV 7.64 +.8 -3.3 +8.0/B FrgnR b FV 7.68 +.8 -3.0 +8.6/B FrgnR6 FV 7.74 +.9 -2.5 +9.4/A GlbBalA1 m IH 3.09 ... +.2 +6.7/D GlbBalAdv IH 3.10 ... +.3 +6.9/D GlbBalC m IH 3.07 +.1 -.4 +5.8/D GlbBalC1 m IH 3.09 +.2 -.2 +6.3/D GlbBdA m IB 11.48 +.5 -.4 +3.5/B GlbBdAdv IB 11.43 +.4 -.3 +3.7/A GlbBdC m IB 11.51 +.4 -.7 +3.1/B GlbBdR b IB 11.48 +.5 -.6 +3.2/B GlbBdR6 IB 11.43 +.4 -.2 +3.9/A GlbSmlrCoA m SW 10.29 -1.4 -2.6 +10.7/E GlbSmlrCoAdv SW 10.35 -1.4 -2.5 +11.0/D GlbTtlRetA m IB 11.57 +.5 -.4 +4.2/A GlbTtlRetAdv IB 11.59 +.5 -.1 +4.5/A GlbTtlRetC m IB 11.55 +.5 -.7 +3.8/A GlbTtlRetR6 IB 11.58 +.5 -.1 +4.6/A GldPrcMtlsA m SP 11.90 -4.6 -24.1 +3.0/E GldPrcMtlsAdv SP 12.