Citation
Charlotte sun herald

Material Information

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

Subjects

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

Notes

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

Record Information

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

Related Items

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

UFDC Membership

Aggregations:
Florida Digital Newspaper Library

Downloads

This item is only available as the following downloads:


Full Text

PAGE 1

THE SUNCrosswords ........10 Obituaries ...........5 Police Beat ..........5 Viewpoint ...........8 Opinion ...............9OUR TOWNCalendar ............11 Local News .......1-4NEWS WIREComics/Puzzles ....5-7 Nation .................3 State ...................2 Stocks ..................4 World ..................2SPORTSLocal Sports ........3 Lottery ................2 Sports on TV ........2 Weather ..............8 FBI REPORT GOES TO SENATE; FIRST VOTE FRIDAYA confidential FBI report about allegations that Brett Kavanaugh sexually abused women three decades ago is met with divided re sponses: Republicans claim investigators found no hint of misconductŽ and Democrats accuse the White House of slapping constraints on t he probe. See The News Wire Vol. 126 | Issue No. 278 www.yoursun.com AMERICAS BEST COMMUNITY DAILY $1.50 AN EDITION OF THE SUNFriday, October 5, 2018High 92 Low 7240 percent chance of rainPulitzer Prize winner2016 7 05252000258 CHARLIE SAYSI have a question!CALL US ATDAILY $1.50 FIND US ONLINE941-206-1000www.yoursun.comINDEX By BETSY CALVERTSTAFF WRITERAllegiant Travel Companys high-rise condominium plan for Sunseeker resort remains in limbo as the developer receives Charlotte County approval for groundwork only. Allegiant still has not committed to a 2,150-foot harborwalk, and without that, the county cannot approve the 90-foot condominium tower plan, county zoning of“ cial Shaun Cullinan told the Sun Now, however, by asking for approval for only the groundwork last week, Allegiant does not have to keep coming back every three weeks asking for extensions to “ nalize their full site plan, Cullinan said. Allegiant did not immediately return calls for comment. Their preliminary site plan approval will expire in a few years, Cullinan said. Sunseeker resort is expected to be constructed on 24 acres of waterfront property in Charlotte Harbor By BETSY CALVERTSTAFF WRITERBuilding Sunseeker resort and a public riverwalk will require removing about 1,090 square feet of mangroves at the mouth of the Peace River. The county has approved the wetland plans submitted by developer Allegiant Travel Company, although the zoning of the project is not yet approved. We all evaluated it, and we felt they met the criteria for removing,Ž Charlotte County Zoning Of“ cial Shaun Cullinan said of the wetland review. The area, which adds up to .025 of an acre, represents “ ve isolated mangrove trees scattered along the half-mile shoreline, Cullinan said. Another .19 acre of mangroves across U.S. 41 will be preserved. For everything that would be involved in protecting those “ ve clumps of trees, it seems counter intuitive,Ž Cullinan said. In exchange for taking down the trees, Sunseeker will buy wetland impact credits from the Little Pine Island Mitigation Bank in Lee County. This means property owners in that location have sold the development rights for their wetlands. Cullinan said he does not know the going rate for wetland impact credits as it is a private transaction. The money goes to the county and to conservation groups, Cullinan said. Allegiants consultants said the seawall allows three necessities: ” ood protection, the riverwalk and maximum development. The retaining wall allows for the By TED CARTERSUN CORRESPONDENTIt was early August and the fans and players had Jared Formas Stone Crab house rocking. If Forma, the Charlotte Stone Crabs general manager, was inclined to do some high-“ ving, its understandable. He was watching another year of attendance success shaping up for a baseball franchise that again looked to be punching above its weight class, drawing crowds close to the likes of the Fort Myers Miracle, but from a fan base a half-million people smaller. And the standings looked good as well, with the Tampa Bay Rays Single A Advanced minor league club improving signi“ cantly on the “ rst half of the season in which it won one more games than it lost. The seasons close in early September con“ rmed the expectations of Forma. The Stone Crabs ended the second half with 40 wins and 29 losses en route to a “ nal record of 74-62, 2.5 games behind South Division winner the Palm Beach Cardinals. The Miracle? The farm club for the Minnesota Twins “ nished nine games back in the South Division. Like any baseball front of“ ce person, Forma wants to get the WsŽ. But as a minor league exec, fans in seats matter most to him. And 2018s attendance total of 104,193, for an average of 1,654 a game, is not a bad place to be at seasons end, says Forma, a veteran of the minor leagues who took over as GM for the Charlotte club in 2013. Coming within 195 fans a game from matching the Fort Myers Miracle was especially gratifying for owner Lou Schwechiheimer, a former Boston Red Sox exec, and Stone Crabs staff, he adds. The Stone Crabs are one of only four Florida State League clubs owned privately and not by a Major League parent. They draw from an approximately 40-mile radius of Charlotte Sports Park. The 82-acre complex is also the spring training complex of the parent Tampa Bay Rays. All baseball decisions are up to the Rays. Everything else is Formas job. Getting a steady ” ow of fans into Sports Park, Forma says, took a mix of strong community involvement and promotions, with the most popular one the past season likely being Community Free Sundays by which fans got free parking and admission courtesy of King Plastics Corp. of North Port. The best minor league clubs, Forma says, deliver on a great show night after night.Ž The abundance of top baseball talent thats passed through Sports Park has helped the show, and will in the years ahead, he says. Forma emphasizes his job is everything but the baseball,Ž but adds hes seen and heard enough to say the core group of players just arriving at Tropicana Field or who will be there in a year or twoŽ promise a bright future for Tampa Bay baseball. I would be surprised if they are not in the playoffs in two or three years,Ž he says. When Forma took over in 2013, he became the Charlotte teams third GM in 18 months. Since then, he has had only one year … 2016 … of season attendance under 100,000 (2013, 107,995; 2014, 118,430; 2015, 105,965; 2016, 95,588; 2017, 120,685. The crowd draws are especially noteworthy in that they come from a demographic mix of young adults, families and a 65-and-over population that is among the nations largest by percentage. With the 2018 season over, Forma recently took a break to talk about the Stone Crabs, the parent Tampa Bay Rays, the support of Charlotte County fans, and the unforgettable Cowboy Monkey Rodeo Night he gave fans as GM of the Wilmington (Delaware) Blue Rocks back in the day.Q: Has attendance success the past several years cemented a place for the Stone Crabs in the 12-team Florida State Leagues upper echelon of successful franchises?By BETSY CALVERTSTAFF WRITERMote Marine Laboratory will begin testing the air for the effects of aerosolized red tide on Oct. 8, as far as eight miles inland. Charlotte County is not on the list of counties for initial testing. Those counties selected are Sarasota, Pinellas and Lee, according to the state Department of Health. Asked about the choice of sample sites, Nick Van Der Linden, interim director for communications at the Department of Health, responded by email saying, Sampling locations were chosen collaboratively by Mote Marine Lab and DOH to best represent exposures along the entire coast line and to determine the movement of the brevetoxins inland from the beach.Ž The Department of Health also reported on results of air quality testing on blue green algae last week in three counties along the Caloosahatchee River „ Lee, Glades and Hendry. Mote looked for algae at 11 sites and found algae at four. It tested for hydrogen sul“ de at the four sites and found none at three. At one site, the concentration was low, Van Der Linden said, at 1 part per million. That is the exposure limit recommended by the American Council of Government Industrial Hygienists. The decision to test comes after a large community push demanding answers about how the blue-green algae and red tide blooms affect health, and whether toxins are airborne. The DOH said they will monitor the transportation of red tide aerosols with high volume air samplers. They will then analyze samples to assess the amount of brevetoxins present, gauging human and animal exposure. „ WINK news contributed to this report.CORRECTION: A story in Thursdays North Port Sun incorrectly attributed a quote to SCF Marketing Director Jamie Smith. The story did not include exact number of dual enrollment students. A total of 1,120 students across Sarasota and Manatee counties participate in off campus dual enrollment. Another 799 students across Sarasota and Manatee counties participate in dual enrollment on SCFs campuses and online. The Sun regrets the error. PHOTO PROVIDED BY STONE CRABSJared Forma, Charlotte Stone Crabs general manager, speaks to the fans during a game this past summer.Q&A | 7Mote, state to test air for red tide levels Q & AwithSunseeker requests county approval for groundworkPROVIDED BY SUNSEEKER RESORTDrawings of the planned Sunseeker resort in Charlotte Harbor.Sunseeker cleared for mangrove removal GROUNDWORK | 7 REMOVAL | 7 CHARLOTTE SUN

PAGE 2

Page 2 E/N/C www.yoursun.com The Sun | Friday, October 5, 2018 LOCAL/REGIONAL NEWSThe SUN (USPS 743170) is published daily at Sun Coast Media Group, Inc., 23170 Harborview Road, Charlotte Harbor, FL 33980-2100. Periodicals postage paid at Punta Gorda, FL. Postmaster: Please send address changes to the SUN, 23170 Harborview Road, Charlotte Harbor, Florida 33980-2100.Red Tide Conditions This is the most recent red tide map produced by the Florida Fish & Wildlife Conservation Commission. To learn more about red tide, and to see forecast maps and updated information, visit myfwc.com/redtidestatus. By LIZ HARDAWAYSTAFF WRITERIf Charlotte Countys general election was a game, incumbent Kathleen Coppola would be on the final level. Airport Authority District 4 commissioner Kathleen Coppola is onto the second round of hurdles to serve one last term, but first has to make it past nonpartisan candidate Joe Makray. For the primary, Coppola faced off with fellow Republican Stan Smith. The results were close, with Coppola proving victorious with more than 700 votes, winning by 4 percent. Due to Makrays candidacy, the primary election was closed to the countys 73,000 non-Republican voters. This election, however, each of Charlotte Countys 133,802 voters, regardless of party affiliation, will get the ability to give their two cents. Now Coppolas name will be paired with Smiths friend, Makray, on the Nov. 6 ballot. And, like Smith, Makray is hoping to bring an aviation-centric perspective to the board. Im a simple guy, I have common sense. Id just try to do a good job,Ž Makray told the Sun during an interview at the airport aviation hangar where he keeps his Piper PA-28 Cherokee. He reminisced on his days farming beef cattle in Pennsylvania, his two years in the army, some in Vietnam, and then how his life took a turn toward farming, construction and welding. Id bring aviation experience.Ž Though he doesnt have airport experience specifically, Makray has a private flyers license and 30 years of construction experience. Since PGD is pursuing a multitude of construction projects in its Master Plan, Makray said his experience would come in handy. Coppola cites her 27 years of experience on the board as her advantage. (PGD) represents the community as something thats honest and growing, and now giving back in the form of economic development,Ž Coppola said. She attributed this success to a collaboration of grant writers, an efficient CEO and fellow board members. Regarding her experience, Makray questioned Coppolas ability to bring new ideas to the table, since she has been serving on the board since 1991. After a while, your ideas get stale and you just become a bobble head. Whatever happens, she wags her head around, yeah, Ill vote for that,Ž Makray said. Since being sworn in in 1991, Coppola has seen the Punta Gorda Airport grow from penand-paper bookkeeping to seeing more than a million passengers filter in and out of the terminal annually. With the airports rapid growth, she sees ample opportunity for new ideas. Makray criticized Coppolas ability to tend to her duties as board treasurer, questioning why she doesnt read the “nancial reports during Airport Authority meetings. Coppola told the Sun Wednesday that it is not unusual for the airports CEO to read the “nancial report. Thats the way its been for 20 years,Ž she said. Coppola also said her time in the community is a plus. Since moving here in 1977, I know the community,Ž Coppola said. I raised my kids here, Ive been involved. I love the airport.Ž Makray moved to Charlotte County in 2014. Though Makray has decided to stay in the race since Smith lost the primary, his campaign “nances have remained at a steady $25, which was spent for his qualifying fee. He is not actively campaigning nor seeking donations. I dont want to spend any money,Ž he said. Do voters really want someone to buy their vote?Ž Regardless, Makrays hopes are high. I think I have a 50/50 chance.ŽE-mail: lhardaway@sun-herald.comCharlotte County Airport Authority District 4: Coppola Vs. Makray COPPOLA KATHLEEN COPPOLATown : Port Charlotte Occupation: Airport Authority Commissioner, District 4 Experience: Airport Authority Commissioner, 28 years; member of Republican Executive Committee, Charlotte-DeSoto Republican Club, Peace River Federated Republican Womans Forum, Board of Directors of Charlotte County Babe Ruth Baseball; former vice chair and chairman for Metropolitan Planning Organization; former marketing director and realtor JOE MAKRAYTown : Port Charlotte Occupation : Retired Experience : Private pilot license, FAA A&P certification, board member of Experimental Aircraft Association, former member of Pennsylvania Farm Bureau, 30 months in army, rebuilt and refurbished airplanes, construction for 34 years, beef cattle farmer in Pennsylvania for 16 years 2018 ELECTION DATESVote by Mail Ballot SendŽ Deadline: Oct. 2-9 Voter Registration Deadline: Oct. 9 Early Voting: Charlotte County, Oct. 22-Nov. 4; Sarasota County, Oct. 22-Nov. 3. General Election: Nov. 6 2018 DECISION MAKRAY By LIZ HARDAWAYSTAFF WRITERIn an airport budget thats increased by $17.2 million since last year, one has to wonder exactly where this money is coming from. The answer? Not tax dollars. No Charlotte County taxpayer dollars are paid to us,Ž said Kaley Miller, spokesperson for the Punta Gorda Airport (PGD). A majority of this increase can be attributed to the many projects the airport has planned under its Master Plan, which are classi“ed under capital expenditures. Capital expenditures increased from $10.1 million last year to $26.2 this year. With 15 capital improvements planned for the next “scal year, including building a brand-new General Aviation terminal facility and extending the runway, PGD anticipates receiving 67.5 percent of the funding for these projects from entities outside the airport „ such as the Federal Aviation Administration (FAA) and the Florida Department of Transportation (FDOT). These capital improvements are estimated to cost $34 million, with almost $23 million coming from FAA entitlements, FDOT, the FDOT Strategic Intermodal System fund and additional FAA grants. The FAA grants will take up a majority of the “nancing pie, funding 38 percent of the total funds for the projects. Were very con“dent well receive grant funding for the new General Aviation apron, taxilane and taxiway as weve been working closely with the FAA for over two years on it,Ž said PGD CEO James Parish. According to budget documents, FAA grant applications for the new general aviation terminal facility will be submitted June 19. Pre-applications will be submitted Nov. 18. The airport is already entitled to roughly $6.1 million from the FAA this next year. They anticipate securing this funding by August 2019. Funding from FDOT, which will be $3.8 million, will be secured in October or November of 2018, according to the budget documents. The remaining $11 million is coming from Charlotte County Airport Authority funds and money accrued from passenger facility charges (PFC). The Charlotte County Airport Authority itself provides $4.5 million. The authority has $11.4 million in reserves from past revenues. Passenger facility charges are paid by passengers to Allegiant when each ticket is booked, Miller said. Allegiant then reimburses the airport. PGD anticipates receiving $3.2 million from passenger facility charges this “scal year and spending $6.5 million on improvement projects for the airport. Passenger facility charges were increased in the Sept. 20 Airport Authority meeting, from $2 per passenger to $4.50.E-mail: lhardaway@sun-herald.comPG Airport: Budget increase not at taxpayer expense FUNDING BREAKDOWNFund Source Amount Percent FAA Entitlements $6,135,618 18.03% FAA Bill $13,024,941 38.27% FDOT $1,710,818 5.03% FDOT SIS $2,094,698 6.16% CCAA $4,525,940 13.30% PFC $6,538,908 19.21%€ Source: Charlotte County Airport Authority Sept. 20 Agenda and Budget Documents PHOTO PROVIDED BY PGDAllegiant planes at the Punta Gorda Airport. MENU STYLE MAGAZINES GUIDE TO GREAT A HARB O R S TYLE S PE C IAL S E C TI ON INSIDE 1 3 GRE A T RESTAURANTS LE M AGAZIN E S GUID E TO G G G G G R R R MENUHARBOR STYLE MAGAZINES GUIDE TO GREAT DINING A HARBOR STYLE SPECIAL SECTION INSIDE13 GREAT RESTAURANTS 17 MENU 2018 September.indd 1 Perfectly Delicious...WWW.HARBORSTYLE.COM COMING THIS WEDNESDAY IN YOUR SUN NEWSPAPER...LOOK FOR IT! Also available in FEATURING Burgr Bar € Carmelos Italian Ristorante Farlows on the Water € The Fishery Restaurant Four Points by Sheraton Punta Gorda Harborside Howards Restaurant € Josephs Deli Leroys Southern Kitchen and Bar The Lighthouse Grill at Stump Pass Placida Grill Tarpon Lodge € Sonnys Bar-B-Q South Beach Bar and Grilleadno=3616160-1

PAGE 3

The Sun | Friday, October 5, 2018 www.yoursun.com E/N/C Page 3 LOCAL/REGIONAL NEWS adno=3614840-1

PAGE 4

Page 4 E/N/C www.yoursun.com The Sun | Friday, October 5, 2018 LOCAL/REGIONAL NEWSBy ALEXANDRA HERRERA STAFF WRITERNORTH PORT „ In 1988, a group of North Port residents got together to celebrate and discuss art. Since then the North Port Art Guild has grown into what is known today as the North Port Art Center. On Friday night, during the champagne toast at the center, current members and the community will gather to celebrate the center its last 30 years and its founding members. Friday is our big event,Ž North Port Art Center Director Deedee Gozion said. Gozion is excited for the evening. The guild grew into the center. The nonpro“t relies on community support to keep the centers doors open. The center provides classes for all ages along with some free classes for children. (Were) trying to cater to all,Ž Gozion said. Tonights event will be a preview for the upcoming Great Gallery Heist fundraiser. The community is welcome to come see the art that will be sold at the heist Oct. 13. For the heist, the art center asked its artists to donate a piece of art that will be sold to pro“t the center. During the event, those who buy a piece can stealŽ another persons piece and vice versa. Gozion said the event is a lot of fun for those involved and is sold out this year due to its popularity. While the event is sold out, those interested in learning more about the art center can do so tonight at the champagne toast. The event is free and open to all residents and will include drinks and light snacks. As for the art center itself, Gozion said continue to grow and shes thankful for the support. Were so thankful for the city, for those who have donated and those have attended classes,Ž Gozion said. Shes also thankful for those who spread the word, because she still “nds that people dont know about the center and what it does. We want everyone to have a good experience,Ž Gozion said. Those interested in learning more can attend tonights free champagne toast from 6 p.m. to 8 p.m. at the North Port Art Center, 5950 Sam Shapos Way, North Port. For more information, or to learn more about the center, call 941423-6460 or visit www. northportartcenter.com.North Port Art Center celebrates 30 years PHOTO PROVIDEDRevelers in masks enjoyed an evening of good-natured revelry at The Heist, North Port Art Centers annual fundraiser last year SUN PHOTO BY MONICA AMAYAKitt Moran and North Port Art Center teacher Joan Stramara go over some watercolor techniques. SUN PHOTO BY MONICA AMAYAArtist Laura Pommier teaches Drawing from line to DesignŽ at the North Port Art Center. By STEVE REILLYSTAFF WRITERENGLEWOOD „ Autumn Glick was impressed with the magnitude of the various vendorsŽ at the farmers markets on West Dearborn Street Thursday. And its a nice crowd,Ž said Glick, who served coffee for the Cape Coralbased coffee roaster Jimmys Java which travels to various farmers markets. Thursday was Jimmy Javas “rst day in Englewood, the largest and most diverse of the farmers markets theyve attended. Expect Jimmy Java to be back next Thursday, Glick said. The nonpro“t Englewood Farmers Market Manager Lee Perron suspected Thursday morning the markets opening day may have been its biggest. He was right. More than 3,200 people strolled through the market Thursday, a record for an opening day, he said. The nonpro“t market was the “rst in Englewood and opened eight years ago at the Pioneer Plaza on the 300 block of West Dearborn. Since then, it led to other similar markets to spring up around it, including Joyce Colmars for-pro“t Dearborn Street Market across the street from the nonpro“t market. Prior to the opening day for the farmers market, which is open 9 a.m. to 2 p.m. every Thursday, Perron said he heard a buzz around townŽ looking forward to its reopening. The market is also “lled to capacity with 58 vendors „ and that doesnt count the numerous vendors at Colmars or the other smaller markets. Chef Ef Martinez, who owned several restaurants in New York City before moving to Venice, prepared paella at the farmers market and sold Cordon Oro, all-purpose seasoning.Ž Its his third year at the market. Like Perron, Martinez thought the market saw a goodsized opening crowd Thursday. Les Bernstein, a Olde Englewood Village Association board member, said the farmers markets attracted a good crowd.Ž He also noticed new vendors selling their wares on Dearborn Thursday. Bernstein owns the brick-and-mortar Rehab on Dearborn, vintage and collectibles shop just west of the farmers market. He could not say whether all the merchants bene“t from the farmers markets, but he did know the markets bring additional foot traf“c up and down West Dearborn.Email: reilly@sun-herald.comEnglewood Farmers Market big season opening Like the other markets on West Dearborn Street Thursday, Joyce Colmars Dearborn Street Market saw a large crowd on its opening day. SUN PHOTOS BY STEVE REILLYAutumn Glick prepares a cup of Cape Coral-based coee roaster Jimmy Javas cold-brew coee at the one of the various farmers markets on West Dearborn Street Thursday. Its Jimmy Javas rst time in Englewood and Glick said Jimmys Java will be back next Thursday. adno=3614810-1Fruit Harvest Workers NeededEAM Harvesting, LLC 2692 NE Burnham St., Arcadia, FL 34266Is seeking 242 temporary Farm Workers to harvest citrus and miscellaneous grove work, from November 10, 2018 until May 30, 2019. During the harvest, workers will be paid a piece rate based on location and variety of fruit harvested. Workers doing miscellaneous grove work will be paid the adverse E ect Wage Rate. There is a guarantee of the adverse wage e ect wage rate, which at the present date is $11.29. Juice processing early and midseason $1.00, Valencia $1.05, and Naval Oranges at .90 per 90 pound box in Central Florida. Juice processing early and midseason $.90, Valencia $1.00 and Naval Oranges at .90 per pound box in South, FL. Location is in Central and South Florida area. Employers will o er a 3/4 guarantee for the work period for each employee. Employer will provide all tools, supplies and equipment necessary to pick fruit. Housing will be provided for individual workers outside normal commuting distance. Quali“ ed workers will be provided transportation and subsistence expenses to the workplace, upon completion of 50% of the work contract, or earlier, if appropriate. All workers interested in the job should contact the nearest One-Stop Career Center O ce using job listing number FL10791600. adno=3618740-1

PAGE 5

The Sun | Friday, October 5, 2018 www.yoursun.com E/N/C Page 5LOCAL/REGIONAL NEWSCHARLOTTE Ralph Edward Yankwitt Ralph Edward Yankwitts courageous battle with cancer ended in Port Charlotte, Florida on Tuesday evening. He had celebrated his 68th birthday on June 15, 2018. Born in Brooklyn, NY to parents Sol Yankwitt and Jean Camhi, Ralph attended Marshall University in West Virginia where he met future wife Beverly Schafer in 1969. They married in 1972 and moved to Wheeling, WV where Ralph began a successful and lifelong career in wealth management. Their two children were both born in Wheeling; daughter Cami in 1978, and son Jared in 1984. Ralph and family moved to Florida in 1985 where Ralph “rst worked at C&S National Bank, then A.G. Edwards in 1992, Smith Barney, and “nally Merrill Lynch where he was still employed when he passed. Ralphs two great loves were his family and the theater. He was active with the Charlotte Players and had leading roles in a number of plays including Fiddler on the Roof, A Funny Thing Happened on the Way to the Forum, and his passion project Zero Hour, a one-man show about Zero Mostel. Ralph and Beverly were deeply involved in the Port Charlotte arts community and were awarded the Charley Award for Lifetime Contribution to the Arts in Charlotte County. Ralph also served as President of the Board of Directors for Big Brothers Big Sisters of the Sun Coast, and the Charlotte County Family YMCA. Ralph is survived by wife and best friend Beverly, two children Cami and Jared, son-inlaw Zachary Muhn, and mangy muttŽ Noah. He will be missed. Services will be held at Charlotte Memorial Gardens at 9400 Indian Springs Cemetary Rd. in Punta Gorda on Monday morning (10/8) at 10:30 am. In lieu of ”owers Ralph requested donations be made on behalf of the Charlotte Symphony Youth Orchestra and the Visual Arts Center Kids Summer Camp.Richard DickŽ Murno Richard DickŽ Murno, 80, of Port Charlotte passed on Wednesday, Sept. 26, 2018. He was born in Brooklyn, New York, he served in the U.S. Air Force and graduated from St. Peters University. Dick and his family moved to the area in 1977, where he was a commercial real estate broker. He is survived by his wife, Ann; sons, Rick Murno and Tim Murno; daughter, Christine Murno. Above all else he remains the beloved Grandpa for his four grandchildren, Paul and Parker Murno and Delaney and Connor Gerofsky. He will be placed at rest at the Sarasota National Cemetery for veterans on a future date. A remembrance will be held on Monday, Oct. 8 from 6 p.m. … 8 p.m. at a residence, friends and family may e-mail camurno@gmail. com for location.Ronald Gene Menia Ronald Gene Menia, 83, formerly of Rotterdam, New York, passed away peacefully on Saturday, Sept. 29, 2018, surrounded by his loving family in Englewood, Fla. He was born in Schenectady New York on April 19, 1935. Ronald loved both playing and watching football. He served his country as a United States Marine for two years, and was a lifelong outdoorsman, who enjoyed Upstate New Yorks Mountains followed by Floridas beaches. He loved camping, working in his garden, and, in general, puttering around the yard. He worked at Niagara Mohawk for 37 years before retiring in 1993. He then began snowbirding,traveling across the country in a camper, and ultimately moving to Florida with his loving wife. He is survived by his loving wife of 60 years, Ruth Arbour-Menia; brother, Roy (Joyce); his children, Lori, Todd (Lisa), Greg, and Holly Rutland (Tim); grandchildren, Lena, Brian, Mark, Shelby, Nicholas, Emily, Connor, Brandon, Jacob, and Zachary and nieces and nephews. He was preceded by his father, Joseph Menia; mother, Eugenia Doriguzzi-Menia; and brother, Elio Menia. A memorial service was held at the Oak Grove Community Center on Tuesday, Oct. 2, 2018. While living in the Oak Grove Community, Ronald enjoyed many friendships as well as shuf”eboard, “shing, and 3 wheeled bike riding. In lieu of ”owers, please send donations to Tidewell Hospice at 12050 N. Access Road, Port Charlotte, Florida. 33981. 941-548-2346.Holly Anne HowarthHolly Anne Howarth, 54, lost her year and a half battle with ovarian cancer on Monday, Oct. 1, 2018. She fought the disease with dignity and courage. Holly was a local resident of the North Port, Port Charlotte area since 1971, relocating from Islip, Long Island. While growing up in North Port, Holly graduated from Lemon Bay High School in 1982. She worked at Symbiont Service in Englewood for 10 years doing new business development. Holly loved gol“ng, cruising and spending time with her family. Holly was a vibrant personality that brought conversation and love to everyone that she met. There was never a situation that she did not bring total commitment and positive att itude to make all around her better. She is survived by her husband of 35 years, James Howarth; and mother, Bette Lewis; sister, Bonnie Parker; sister, Cindy Kapusta. In lieu of ”owers the family requests donations to Tidewell Hospice in Port Charlotte in Hollys name. OBITUARIES By THYRIE BLANDFORT MYERS NEWS-PRESSFive women have accused the former provost at Florida SouthWestern State College of sexual misconduct, ranging from harassment to assault, according to a school-authored report. Four FSW employees and a student, who is an employee of a college vendor, made the allegations, said Joe Coleman, a Fort Myers attorney representing FSW. The ex-Provost Jeffrey Stewart, who is 48 and married, denied doing many of the things alleged, including forcing one woman to perform oral sex more than once, according to the report. Dr. Stewart said the sexual contact was consensual,Ž the report states. Stewarts attorney, Benjamin Yormak, sent a letter in August to the attorney representing the woman who alleged she was forced to perform oral sex. It noti“ed him of Stewarts plans to “le a civil claim against his client. The letter alleges the woman tried to initiate a sexual relationship with Stewart and sent him sexually suggestive text messages. Stewart could not immediately be reached Wednesday for comment. FSW began its investigation over the summer and recently completed it. It released the report, which includes its “ndings, this week. The report is a public record, but the womens names, as well as any identifying information about them, are redacted, as allowed by state law. The report accuses Stewart of violating two FSW policies „ one on discrimination and harassment and another on sexual harassment and sexual assault. I have already expressed this is truly regrettable,Ž said Bob Jones, vice president of economic development and external affairs at FSW. Uncomfortable situations happen, but misconduct of this type is not aligned with college values.Ž FSW did not take any action against Stewart because he resigned in July. He resigned a few days after he was told about the investigation and put on paid leave. Stewart submitted a letter citing stress, his health and family-related issues as his reasons for resigning. Thirty-“ve people were interviewed, including the “ve women who made the allegations against Stewart. The allegations included trying to get three of the women to kiss him, making lewd comments, inappropriate touching and more. One of the women alleged Stewart touched her in an unprofessional manner last year at a conference. Another woman accused Stewart of telling her she was hot and would have no problem becoming a college president in Florida, according to the report. Stewart said he had too much to drink and that he did not remember his interactions with the woman during the conference, according to the report. He said he did not recall telling the woman she was hot, the report states. A third woman said Stewart went through her supervisors cellphone and showed her a nude picture on the phone. Another woman accused Stewart of making a lewd comment to her after seeing her exercise ball chair and of making comments to her that were of a sexual nature about a female basketball coach, the report states. The woman who is accusing Stewart of sexual assault also made a long list of other accusations against Stewart, including accusing him of pulling her into empty of“ces at work and kissing her, grabbing her butt when they were alone in an elevator and asking her to come to meetings without wearing any underwear. Stewart denied pulling the woman into of“ces and said he did not recall asking her not to wear underwear, according to the report. FSW said the woman did not “le a report with its police department related to her sexual assault allegation. She also accused Stewart of grabbing her butt during an event at the college in April. She said when the event ended, she needed to go to her of“ce and that Stewart followed her, according to the report. The woman alleges that when Stewart unlocked her of“ce door, he went inside, pushed her against a wall and started kissing her, the report states. Stewart said nothing physical happened in the of“ce, the report states.Former FSW provost accused by 5 women of sexual harassment Two homeless individuals were arrested for illegal dumping after allegedly storing and abandoning more than 500 pounds of trash, furniture, and debris on a vacant Port Charlotte lot. According to a press release from the Charlotte County Sheriffs Of“ce, the lot, located at 1917 Cedarwood Street, came to the attention of the Community Policing Unit in February. Two homeless subjects, Mark Rollins, 24, and Lydia Hertz, 27, were observed staying on the property and told a deputy they had the landowners permission. They agreed to keep the area neat and clean, according to the press release. In April, a second check on the property led to the discovery of furniture, mattresses, and piles of scrap metal. The deputy provided Rollins and Hertz with a local contact who would pick up the scrap metal and information on three nearby dumpsters they could use for free as part of programs started for the homeless population by Charlotte County and the Sheriffs Of“ce, according to the press release. However, the piles of debris continued to grow over the next several months. In July, Rollins and Hertz were advised charges would be pending if they did not begin to work on removing the debris. Shortly after the meeting, the two abandoned the property, the press release stated. In September, the deputy made contact with the property owner and learned Rollins and Hertz did not have permission to be on the property. The owner requested any future subjects be trespassed if observed. On Sept. 14, the deputy returned to the lot and measured the debris. Three debris “elds measured more than 10 feet by 10 feet with a height between one and three feet. Another pile measured eight feet by 25 feet with a height between one and two feet. The pile contained 10 bikes, two mattresses, sofas, chairs, dressers, and assorted cabinets, according to the press release. The deputy found cause to pursue charges for felony dumping. Mark Rollins was located and arrested on Sept. 14, while Lydia Hertz was located and charged on Oct. 1. Vandalism reported in South Gulf Cove Several vandalism incidents in the past few weeks in the South Gulf Cove area have resulted in damaged pool screens and feces left on patios, the Charlotte County Sheriffs Of“ce reported. The incidents have occurred in the area of Hallendale Drive. Deputies learned through canvassing the neighborhood a group of white male juveniles, ages 13 to 15, have been observed running through the neighborhood and loitering around the homes of seasonal residents. CCSO is urging residents to keep an extra watch on their neighborhoods and report any suspicious activity, speci“cally in the South Gulf Cove area. Parents are encouraged to have conversations with their children about the potential consequences of being with a group of friends who engage in destructive behavior. Any suspicious activity can be reported to CCSOs non-emergency number at 941-639-0013. The Charlotte County Sheriffs Office reported the following arrests: Kristina Nicole Brant, 20, 28200 block of Bermont Road, Punta Gorda. Charge: grand theft of property more than $300 but less than $5,000. Bond: $5,000. Raymond Gesualdo, 63, 11000 block of Palmerston Ave., Punta Gorda. Charges: possession of a controlled substance without a prescription and delivering opium or derivative schedule I or II. Bond: $11,000. Michael James Webb, 56, 1400 block of Aqui Esta Drive, Punta Gorda. Charge: DUI. Bond: none (supervised release). Marisa Leigh Robbins, 40, homeless of Port Charlotte. Charges: two counts of violation of probation and driving without license revoked habitual offender. Bond: none. Chastity Shea White, 42, 400 block of Ridgewood St., Port Charlotte. Charges: fleeing or attempting to elude law enforcement officer, DUI, and refusal to submit to testing. Bond: $11,000. Deborah Barbara Shea, 46, homeless of Port Charlotte. Charge: failure of defendant on bail to appear and two underlying charges. Bond: none. Christopher Michael Lutz, 21, 1000 block of Reed Terrace, Port Charlotte. Charge: burglary of an unoccupied dwelling unarmed, grand theft of property more than $300 but less than $5,000, dealing in stolen property, and two counts of violation of probation. Bond: none. Richard James Hodgson Grillo, 28, 7400 block of St. Regis Circle, Port Charlotte. Charges: possession of a controlled substance without a prescription, possession of not more than 20 grams of marijuana, knowingly driving while license suspended or revoked, and possession of drug paraphernalia. Bond: none (supervised release). Manuel Mazariegos Rivera, 21, of Palmetto, Fla. Charge: violation of probation. Bond: none. Robert Phillip Gordon, 49, 300 block of Eden Drive, Englewood. Charges: two counts of violation of probation. Bond: none. Virginia Lee Buckley, 37, 2000 block of Willow Ave., Englewood. Charge: violation of condition of pretrial release. Bond: none. Guillermo Acosta-Morales, 38, of Arcadia. Charge: operating a motor vehicle without a valid license. Bond: $1,000. Helena Shenshascal Garrett Lambert, 34, 20400 block of Calder Ave., Port Charlotte. Charge: DUI. Bond: none (supervised release). Robert Walter Goodreau Jr., 63, of Key West. Charge: loitering or prowling. Bond: $2,500. Curtis William Wright, 32, 9200 block of Anita Ave., Englewood. Charges: resisting an officer without violence, introduction of contraband into county detention facility, and possession of drug paraphernalia. Bond: $10,000. The Sarasota County Sheriffs Office reported the following arrests: Ryan Albritton, 37, 300 block of E Bay St., Osprey. Charge: contempt of court (original charge: dealing stolen property). Bond: $50,000. Christopher Gibbons, 28, 2700 block of Gentian Road, Venice. Charge: Pineallas County issued warrant for fleeing or eluding a police officer. Bond: $5,000. Stephanie Gulley, 29, 400 block of Pineview Drive, Venice. Charges: two counts of contempt of court (original charges: petty theft and possession of marijuana). Bond: $4,500. Nathaniel Kinney, 31, 5900 block of Mayberry Ave., North Port. Charge: battery by a person detained in a prison. Bond: $1,500. Amanda Laconte, 27, 5500 block of Taneytown St., North Port. Charges: possession of marijuana and two counts of possession or use of narcotics equipment. Bond: $1,500. Lauren Lefever, 34, 100 block of Cowry Road, Venice. Charge: fraud through failure to disclose public aid. Bond: $1,500. Danielle Vanpelt, 33, 1000 block of Shasta Drive, Venice. Charge: contempt of court (original charge: driving with a suspended license). Bond: $5,000. David Ward, 53, 6300 block of Jordan St., North Port. Charge: probation violation (original charge: traveling to meet a child after luring them online). Bond: none. The North Port Police Department reported the following arrests: Daniel Bilik, 24, 3400 block of Town Terrace, North Port. Charges: possession of marijuana and destroying or tampering with evidence. Bond: $2,000. Joshua Luckadoo, 31, unlisted address. Charge: trespassing. Bond: $500. Akop Margaryan, 27, 500 block of Kumquat Court, Sarasota. Charges: possession of marijuana, possession or use of narcotics equipment and destroying or tampering with evidence. Bond: $2,500. Eric Moore, 33, 2300 block of Sparkle Lane, North Port. Charge: battery by strangulation. Bond: none. The Florida Highway Patrol Venice Unit reported the following arrest: Jacari Dunbar, 21, 2200 block of Flamingo Blvd., Bradenton. Charge: operating a motor vehicle without a valid license. Bond: none. „ Compiled by Anne Easker and Lauren Coffey2 homeless people charged with illegal dumpingThe information for Police Beat is gathered from police, sheriffs office, Florida Highway Patrol, jail and fire records. Not every arrest leads to a conviction and guilt or innocence is determined by the court system. POLICE BEAT JAMES W. MALLONEE, P.A. LAW OFFICE JAMES W. MALLONEE PROBATE WILLS/TRUSTS GUARDIANSHIPS REAL ESTATE Office Hours … Monday thru Friday, 9:00AM to 5:00PM 9 46 Tamiami Trail, #206, Port Charlotte, FL 33953 871 Venetia Bay Blvd. Suite #225, Venice, FL 34285 (941) 207-2223 www.jameswmallonee.com (941) 206-2223 adno=3616188-1

PAGE 6

Page 6 E/N/C www.yoursun.com The Sun | Friday, October 5, 2018 To view todays legal notices and more visit, www.oridapublicnotices.com 3112 FICTITIOUS NAME 10/05/2018 Notice Under Fictitious Name Law Pursuant to Section 865.09, Florida Statutes NOTICE IS HEREBY GIVEN that the undersigned, desiring to engage in business under the fictitious name of A ll Pro Equipment located at 5749 Garafola Ave. in the County of Sarasota in the City of North Port, Florida 34291 intends to register the said name with the Division of Corporations of the Florida Department of State, Tallahassee, Florida. Dated at North Port Florida this 2nd day of October 2018 Candice M. Palmisano Publish 10/05/18 110833 3618077 3119 NOTICE OF AUCTION Notice o f Public Auction 10/23/2018 8:00AM at 5136DuncanRd Punta GordaFL 1990's Bayliner HIN PURPOSELY DESTROYED 1985 Jaguar SAJAY1348FC420681 2000 BMW WBADM6349YGU16412 Publish: 10/05/2018 302790 3618377 O n M on d ay O cto b er 22 2018 at 3:00 PM StoreSmart Self-Storage, located at 4381 Placida Rd. Englewood, FL 34224 Will conduct a Public Auction for the follow Storage Units. Unit #120 … Glen Ehrhardt … furniture, mattress, table, house hold items Unit #318 -Coleen Curtis clothing, furniture, assorted household goods Unit #314 Lew Little medical equipment, assorted misc. goods Unit 109 Kimberley Dwyer tools, misc items, electronics, household goods Publish: October 5, 12, 2018 202967 3616226 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 Board of Zoning Appeals will hold a Public Hearing on Tuesday, October 23, 2018, at 4:00 p.m., and the Punta Gorda City Council will hold a Public Hearing on W ednesday, November 21, 2018, at 9:00 a.m., or as soon thereafter as may be heard, to consider the following request V -03-18 … Request by Barry Schrayer, authorized member of Peace River Beer Company, LLC, property owner, for a variance to the Land Developmen t Regulations pursuant to Chapter 26, Section 16.10, Punta Gorda Code, to allow the construction of a raised deck and ramp for outdoor dining and ADA acces sibility with a zero (0) foot stree t yard setback on the northwes t side of the property, instead o f a twenty-five (25) foot stree t yard setback as is required per Chapter 26, Section 3.11(g)(3), at a commercial business located in the Special Purpose (SP) zoning district. Legal: La Punta Park, Block B, Lots 1, 2, 3 A /K/A: 1732 Steadley Avenue, Punta Gorda, Florida Charlotte County Parcel ID: 412307403006 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 3124 NOTICE OF HEARING 3308 an d w h ose ema il a dd ress is humres@pgorda.us, at least two (2) calendars days prior to the meet ing. KAREN SMITH, CMC CITY CLERK CITY OF PUNT A GORD A Publish: October 5, 2018 102469 3617584 N O TI C E O F PUBLI C HEARING CITY OF PUNTA GORDA, FLORIDA Y OU ARE HEREBY notified that the Punta Gorda Board of Zoning Appeals will hold a Public Hearing on Tuesday, October 23, 2018, at 4:00 p.m. and the Punta Gorda City Council will hold a Public Hearing on W ednesday, November 21, 2018, at 9:00 a.m., or as soon thereafter as may be heard, to consider the following request: V -04-18 … Request by Andrey Nikitin, pro perty owner, for a variance to the Land Development Regulations pursuant to Chapter 26, Section 16.10 and Section 17.6, Punta Gorda Code, to allow a new singlefamily residence to be constructed in a General Single-Family zoning district (GS3.5) on a non-conforming lot of record containing 9,042 square f eet instead of 9,600 square f eet as required per Chapter 26, Section 3.4(g)(1), Punta Gorda Code; and to allow construction of a new swimming pool, deck and screen enclosure with 16.2 feet rear yard setbacks at the closest points instead of 20 feet as is required per Chapter 26, Section 3.13(d), Punta Gorda Code. Legal: Punta Gorda Isles Section 2, Block 21, Lot 21 A /K/A: 115 Bayshore Court, Punta Gorda, Florida Charlotte County Parcel ID: 412211355002 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 h earing 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 PUNT A GORD A Publish: October 5, 2018 102469 3617587 3126 NOTICE OF MEETING EAST CHARLOTTE DRAINAGE DISTRICT (ECDD) MEETING DATES FOR 2018/2019 The scheduled meeting dates for ECDD for fiscal year 2018/2019 will be held at 9:00 a.m. on October 17, 2018, January 16, 2019, A pril 17, 2019 and July 1, 2019. A ll meetings are held at the Charlotte Harbor Event & Conference Center located at 75 Taylor Road, Punta Gorda, Florida. BOARD OF SUPERVISORS 863-494-6118 Publish: 10/05/2018 119664 3611852 3130 NOTICE OF SALE NOTICE IS HEREBY GIVEN t h at A NN STREET STORAGE at 209 E. Ann St. Punta Gorda, FL 33950, will sell or otherwise dispose of, the contents of the following 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 fff 3130 NOTICE OF SALE f rom t h e f ac ili ty at t h e t i me o f 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 avail able at the time of the sale: Eugene Woodward OC2 cloth ing, misc boxes; Victoria Myers C16 desk, clothing misc. boxes/totes. We reserve the rig ht to reject any and all bids and to cancel sale in the even t of settlement with the obligated party(ies). Publish: 09/28/18, 10/05/18 129334 3616035 NOTICE OF SALE BOAT FOR SALE FOR NON-PAY MENT OF STORAGE FEES. PUR SUANT TO SECTION 328.17 FLORIDA STATUES: HULL #FGBY0078M84H FL7585KG 1984 266Ž CHAPARRAL OWNERJAMES ELVIS BUNCH THE ABOVE VESSEL WILL BE OFFERED FOR SALE AT GASPARILLA MARINA, 15001 GASPARILLA ROAD, PLACIDA, FL 33946 A T 10:00 AM, OCTOBER 30, 2018 Publish: October 5, 12, 2017 398074 3605544 NOTICE OF SALE BOAT FOR SALE FOR NON-PAY MENT OF STORAGE FEES. PUR SUANT TO SECTION 328.17 FLORIDA STATUES: HULL #BWC5C255G485 FL6928NY 1985 22 BOSTON WHALER OWNERJOHN K DUNN THE ABOVE VESSEL WILL BE OFFERED FOR SALE AT GASPARILLA MARINA, 15001 GASPARILLA ROAD, PLACIDA, FL 33946 A T 10:00 AM, OCTOBER 30, 2018 Publish: October 5, 12, 2017 398074 3605542 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 S ALEIn accordance with the provisions of State Law, there being due and unpaid charges for which the un dersigned is entitiled to satisfy an owner and/or managers lien of the goods hereinafter described and stored at the Life Storage lo cation(s) listed below. And, due not ice having been given, to the owner of said property and all part ies known to claim an interest t herein, and the time specified in such notice for payment of such having expired, the goods will be sold at public auction at the below stated location(s) to the highest bidder or otherwise disposed of on Monday, 10/22/18 at 12:00 pm Life Storage, 12560 S. Tami ami Trail, North Port, Florida 34287. 941-423-7793. The fol lowing: NameContents Theodore F Curran Holiday decorations Jim Tsiogas Hsld gds/Furn Dustin Truxal Hsld gds/Furn Heidi Mack Hsld gds/Furn Scott Herndon Hsld gds/Furn Helen Danforth Hsld gds/Furn/tools/applnces Phone: 941-423-7793 Fax: 941-423-5963 Publish: Oct. 5, 12, 2018 200317 3615793 NOTICE OF PUBLIC SALE : DALMATION TOWING AND RE COVERY gives Notice of Foreclosure of Lien and intent to sell t hese vehicles on 10/19/2018, 10:00 am at 4195 ELECTRIC W AY CHARLOTTE HARBOR, FL 33980, pursuant to subsection 713.78 of the Florida Statutes. DALMATION TOWING AND RECOVERY reserves the right to accept or reject any and/or all bids. 16 FT. ENCLOSED 2 AXLE TRAILER 00000000000000000 Publish: October 5, 2018 309660 3617491 LOCAL/REGIONAL NEWSBy DANIEL SUTPHINSTAFF WRITERWaterfront homeowners looking for other storage possibilities for their small watercraft have a new option with the passing of an amendment that allows the use of storage racks on docks. This week, the City Council amended city codes prohibiting the use of storage racks on docks in the Special Residential Overlay District. Punta Gorda Isles, Burnt Store Isles and Burnt Store Meadows are included in the overlay district. Until now, city code allowed for small watercraft to be stored entirely on a dock as long as they were not on the seawall or seawall cap. The whole idea behind this was the fact that we really needed to try to make some orderly fashion of having vessels on the docks,Ž said Council Member Lynne Matthews at the “rst reading of the ordinance at the Sept. 17 regular council meeting. There were people who were just putting them everywhere,Ž said Matthews, and I think this will make it much more professional looking ... clearer and probably safer, too. I think the weight of the units on top of the rack would have a little more weight to it if there is a high-water episode and (the owners) dont get to it fast enough.Ž The new amendment allows homeowners to own two storage racks on a dock with a maximum of two small watercraft stored on each rack for docks up to 80 feet in length. There is no limit, however, on the number of racks for docks exceeding 80 feet in length. If youve got a family with kids and theyve all got kayaks,Ž said Matthews, I just think we are penalizing them unfairly.Ž The racks can be attached to the dock structure but cannot be secured to the seawall or seawall cap in any manner. In the ordinance, there are no restrictions as far as the material with which the racks can be built. The de“nition for small watercraft was loosely de“ned in the code with only examples as reference. In the citys agenda documents, city staff suggested examples of a small watercraft to be a kayak, a canoe or a paddle board. Beyond that, there were no descriptions set in the language. This amendment came about because kayaks were allowed on the docks or small watercraft were allowed on the docks but not on the racks,Ž said city zoning of“cial Lisa Hannon at the Sept. 17 regular council meeting. So, we amended the code to (say) the racks and any small watercraft that can “t on the racks (are permissible),Ž said Hannon. It will still allow for the small watercrafts to be stored on the dock as long as its not leaned up against the seawall or on the seawall cap.Ž In the approved ordinance language, it was also noted that the small watercraft storage racks must be kept in good condition.Email: dsutphin@sun-herald.comSmall watercraft storage racks now allowed for PG homeowner docks By ELAINE ALLEN-EMRICHENGLEWOOD COMMUNITY NEWS EDITORAny local business impacted by red tide has a few days left to apply for an interest-free bridge gap loan. However, the deadline for long-term loans up to $2 million is next year. There are several loans from the Small Business Administration to help with the impact of the red tide bloom that began late last year. Nonpro“t agencies affected by the red tide bloom are also eligible to apply for assistance.Emergency Bridge LoanSmall business owners in Sarasota and Charlotte counties who believe they qualify for an interest-free loan „ up to $50,000 for owners with two to 100 employees, and have been in operation for at least one full year, and have experienced physical or economic damage „ can apply for a emergency bridge loan. The loan can serve as a stop gap for business owners who experienced physical and/or economic damage as a result of red tide. Small business owners can qualify for up to $50,000 per eligible business. According to the Florida Small Business Administration, this interest-free loan is for working capital and intended to bridge the gapŽ between the time a major catastrophe hits and when a business has secured longer-term recovery resources, such as suf“cient pro“ts from a revived business, receipt of payments on insurance claims or federal disaster assistance. This loan isnt designed to be the primary source of assistance to affected small businesses, which is why eligibility is linked to pursuit of other sources. Loans made under this program are short-term debt loans made by Florida using public funds. They are not grants. Applicants are required to repay from the proceeds of insurance claims, other loans applied for or to be applied for, or other “nancial assistance the borrower receives after receipt of the loan. The deadline for this loan is Oct. 12.SBA Physical Disaster LoanA long-term loan for suffering businesses is the SBA Physical Disaster Loan. These are available to quali“ed applicant businesses of any size for uninsured losses up to $2 million to repair or replace business property to pre-disaster conditions. Loans may be used to replace or repair real estate, equipment, “xtures and inventory and leasehold improvements. According to the SBA, eligible entities can qualify for up to $2 million to also meet their working capital needs such as payroll, accounts payable and debts. Interest rates are 3.385 percent for small businesses and 2.5 percent for nonpro“ts with a term up to 30 years. Eligibility is based on the size and type of business along with its “nancial resources. The deadline is June 4, 2019. Applications for either loan can be “led online at www.sba.gov or in person at the temporary SBA of“ce at Bee Ridge Park, 4430 S. Lockwood Ridge Road, in Sarasota. Business owners are encouraged to bring as much paperwork as possible in order to have questions answered at the SBA center. As of Sept. 27, the local SBA of“ce received 90 applications for the red tide algal bloom, according to Edward Gregory Dawson, spokesman for the U.S. Small Business Administration, 55 percent of the business applications were processed. In addition to the loans being made available, Visit Florida is creating a $500,000 emergency grant program to assist with marketing for local tourism. Sarasota County created a website speci“cally devoted to red tide at www.scgov.net/ redtide which contains information about current conditions and information about red tide. Charlotte County has also created a page with links to information about red tide and assistance programs at www. charlottecounty”.gov/ Pages/red-tide.aspx. Applications and program information are available by calling the SBAs Customer Service Center at 1-800-659-2955 or visit the local of“ce. People can also contact the Florida Small Business Development Center Network at 850-898-3479, or email Disaster@FloridaSBDC. org. The phone line will be answered during regular business hours; all voicemails and emails will be responded to within 24 hours.Email: eallen@sun-herald.comSmall business loans available for businesses impacted by red tide MORE INFORMATIONLets Help! Englewood is a local outreach for red tide relief is extending a lifeline to those who need help with rent, daycare, car and mortgage payments or just daily living. The Englewood Chamber posted on its website, We encourage donations of any amount from the private sector, nonprofit organizations, business and civic associations, and we certainly hope some of our governmental entities. Dont have a budget for this kind of expenditure? Have a fundraiser, an event, a jar on the counter of your business, you are only limited by your creativity and will to help others.Ž Once money is collected, the committee can begin giving out the donations to those in need. To donate online, go to https://www.englewood chamber.com/ lets-help-englewood/donate.

PAGE 7

The Sun | Friday, October 5, 2018 www.yoursun.com E/N/C Page 7FROM PAGE ONEA: I might be biased. Id like to think so. Were fourth in attendance in this league every year. Credit for that goes directly to my staff. Finishing close to the Fort Myers of the world in one of the smallest markets in a Florida State League ƒ is a direct result of how hard we as an organization have worked to be a good community partner.Q: Do you agree with other minor league club executives that successful promotions and savvy marketing count far more than success on the “eld in drawing fans?A: I totally agree with that. There are many more things to draw fans than players on the “eld. Most general managers agree that if fans leave the stadium not knowing the score of the game, you did a great job providing them an affordable fun night out.Q: How many former Stone Crabs have been elevated to the Rays in recent seasons?A: It is roughly 12 to 15 on the current Major League roster, but these are educated guesses. Some of the names are Willy Adames (in“elder), Jake Bauers (in“elder), Blake Snell (pitcher), Jake Faria (pitcher), Brandon Lowe (in“elder), Hunter Wood (pitcher), Ryne Stanek (pitcher) and Nick Ciuffo (catcher).Q: What do the Stone Crabs look forward to next year, including newly drafted or acquired players or new coaches we might see next season?A: Well usually learn who our coaching staff will be for 2019 in January sometime and then be assigned our players by the end of March. The one thing we know with being a Tampa Bay Rays af“liate is that we are going to have some young, really fun and talented players.Q: You said everyone on staff pulls the tarp and puts it back on after each home game. Does that include you and your top assistant Jeff Cook?A: Yes! Myself and Jeff Cook always pull tarp. We are a small staff, so it is allhands on deck for 70 to 100 tarp pulls we do each season.Q: How did you persuade King Plastic Corp. to sponsor the Community Free SundaysŽ? A: The credit “rst and foremost goes to King Plastic Corp. Its a tremendous organization that believes in partnering. When Jeff Cook proposed it, they were all-in right away. We hope it is going to be back in 2019.Q: What shape will Thirsty Thursday take?A: We dont know what well have planned for 2019.Q: How are the promotional plans made?A: A lot of brain storming with the staff; a lot of throwing ideas against the wall and seeing what sticks. What I tell the staff is dont be afraid to fail.Ž All of the good ideas come from them. We want to try anything.Q: What was your memorable promotion?A: Cowboy Monkey Rodeo Night (a monkey riding a dog and herding sheep). It became one of the most popular promotions in sports. I was part of the team (The Wilmington Blue Rocks) that created it. What may be a good promotion one year may not be very good another year.Q: What is the top-selling food item at Sports Park?A: Id say the Philly cheese steak. Ninety percent of our food is cooked right here right in front of your eyes.Q: Do you see any synergies with the Atlanta Braves Single A club that will call North Port home in 2020?A: It is exciting. A lot of people think Im nuts when I say that. Anytime you are building the game of baseball and growing businesses in our community, it is great for the whole area. We both can grow our business while growing the game of baseball.Q: What should fans look for in 2019?A: We as a front office staff are already working hard to plan an unbelievable promotional schedule, and have some really attractive ticket offers for our great fans.Q: What teams will we see in the World Series?A: Los Angeles Dodgers vs. Houston Astros.Q&AFROM PAGE 1 where U.S. 41 crosses over the Peace River. The full site plan calls for nine towers housing 1,495 hotel/condominium units, along with numerous restaurants, bars, retail stores and a large pool. When Allegiant is ready to apply for building permits, Cullinan said, theyll have to come in with a major modi“cation or a new “nal site plan.Ž Allegiant told its investors last month that the phase one would include two towers with 680 hotel units on seven acres. Phase one for the county, however, includes 24 acres but no buildings. It includes construction of the entrance driveway, a half-mile retaining seawall, a curvy perimeter landscape wall along U.S. 41 and more clearing and grading of the land. Allegiant has said they expect construction to begin before the end of the year with completion by 2020. The public-access waterfront walk is the key to building above Charlotte Harbors 35-foot maximum height. Charlotte Harbor redevelopment area zoning allows higher buildings when the developer provides approved public access to the waterfront. Allegiant had an easement drawn up for commissioners to sign, but the company withdrew it at the last minute this summer. Allegiant has pinned the delay on permits from the Army Corps of Engineers. The Corps regulates waterfront projects. Allegiant is always free to come back with plans at 35 feet, Cullinan has said.email:ecalvert@sun-herald.comGROUNDWORKFROM PAGE 1 SUN FILE PHOTOThe Sunseeker project along Charlotte Harbormaximum amount of the property to be developed, and...allows public access to the waterfront, in keeping with the intention of the (Community Redevelopment Area) code,Ž the consultant report states. Allegiant/Sunseeker has yet to commit to building the riverwalk, however. Allegiant said it is waiting for U.S. Army Corps of Engineers permits. Sunseeker cannot have buildings 90 feet high without the riverwalk. Wetland protection laws are aimed at preserving natural structures in wetlands, such as mangroves. Wetlands are known to be natural protection against ”ooding and for pollution mitigation. The site has little natural wetlands left, however, Cullinan said. That means that storm water ”ows freely into the harbor with no treatment for pollutants from US-41 nearby. In exchange for the plan to build up to 1,495 hotel units along with bars and restaurants, Sunseeker is required to build extensive storm water management systems and connections to sewage treatment. The consultant report stated that water quality in storm runoff will increase by 733 percent over the current situation. That will provide more of a bene“t to the harbor than those “ve mangrove trees,Ž Cullinan said. The consultants report also states that building the retaining wall is so costly that the developer needs to maximize the property. That means not bringing the wall inland 15-25 feet around the mangroves, as is normally required by state wetland regulations. Also, the consultant stated, building the wall behind the trees will bring the riverwalk away from the shoreline. Maintaining the wetlands would not allow the Riverwalk to provide access to the waterfront.Žemail:ecalvert@sun-herald.comREMOVALFROM PAGE 1 Looking for a Friend? Find him in the Classifieds Selection varies by size and store. Call 1-800-345-5273 FREE GIFTReceive an UGG refresher spray and drawstring bag with ITSDAYReid Join us in our Ladies Shoe Department to see our newest collection of UGG footwear for Fall 2018. Benson Sienna rain boot in Bailey Button II Shaye rain boot Reid Aureo Lorna Heather adno=3616543-1

PAGE 8

Page 8 E/N/C www.yoursun.com The Sun | Friday, October 5, 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 TV political ads turn me oEditor: Here are some non partisan thoughts about TV adverts re: coming November Elections. I do not want to hear continuous denigration, lies and insinuation about what political opponents have or have not done. If half of these things were true all prospective candidates would be in federal prisons. I do want to hear positive thoughts about what they will do for me, my fellow Floridians and fellow Americans. My “nger is getting sore from pressing the mute button. Roll on November. I approve this message!Peter Sanderson EnglewoodUS headed toward autocracy?Editor: Are we heading to dictatorship or autocracy? Reading the Atlantic Magazines Democracy DyingŽ issue raises the question has become if democracy can survive here. As the Atlantic noted: ŽThis administration has produced so many crazy moments „ who can keep an eye on the odometer?Ž That was seen in Trumps meetings at the U.N. where he was “rst laughed at about his “rst two years as he noted he produced so much more than other predecessors. Really, I thought FDR had a hectic 20 months with programs that put America to work, and pushed reforms for Social Security. As Lincoln noted in his house dividedŽ speech: If we could “rst know where we are, and wither we are tending, we could better judge what to do, and how to do it.Ž First let me note that Trump at the U.N. was not a home run, as it was painful, and his crazy press conference afterward was simply silly and, again, crazy. Many readers wont accept that, but, as we view this mess, we note that an assistant attorney general might resign, and will Mueller “nish this? There is, however, not certainty that the Democrats can change the path of democracy to autocracy. Sadly interest groups with big pockets hold the day. Ethics violations hit Trump and his family, as well as the Cabinet, and the rule of law is trampled. Some, if not many, will disagree with these statements, but we look ahead with anxious views on our democracy, do we?Bill Weightman North PortWe must all become truth-seekersEditor: Some of the letters to the editor in this paper cause me to wonder about the direction we are moving in as a country. Hateful attitudes and words, directed towards those who think or believe differently from ourselves, are really unacceptable in a civilized society, which I hope we will continue to live in. I am concerned about what people, especially young people, are gleaning from the inappropriate language coming from seemingly everywhere. The lack of respect towards our fellow human beings is appalling. The tribal warfareŽ needs to stop. Words matter. Words matter because the more you hear them and repeat them, the more you assimilate the attitudes they describe. Demonizing, dehumanizing, and vilifying others is unacceptable. Look at the violence happening around us because of the hateful words bombarding us on a daily basis. This language only emboldens people to feel justi“ed in their heinous actions. Our strength as a nation comes precisely from our diversity. We must listen and learn from each other, even those who disagree with us. Gasp! Now that you have hopefully recovered from that last paragraph: Lets be respectful and thoughtful citizens, not lemmings just regurgitating the party lineŽ and easy catch-phrases without an inkling of understanding of what the issues really are or any attempt to gather the facts to back up the claims. To quote Dr. Stephen Covey, Seek “rst to understand, then to be understood.Ž And yes, truth does still exist. Be a truth-seeker.Cindy Scaru-Klispie Punta GordaAmendment 2 must be approvedEditor: I am a real estate broker in Charlotte County and I am worried that no one is talking about the chaos that will occur in our communities if Amendment 2 fails this November. If Amendment 2 doesnt pass, non-homestead property taxes could increase by unlimited amounts each year. This means that local stores could see their property taxes increase by 30 percent, 50 percent, or even higher „ and that would be devastating to customers because many of the impacted businesses will either go out of business or pass on their increased costs to their customers. Renters could also see their rents skyrocket as landlords pass the extra taxes on to them, forcing them to leave our communities. In Charlotte County, nearly 156,000 properties will be affected if Amendment 2 fails. I encourage you to learn more about Amendment 2 by visiting www.everybodyisfor2. com. I will be voting yesŽ on Amendment 2 this November, and I hope you will too.Crystal Coovert Punta GordaStill home of the brave, freeEditor: This is the United States of America, home of the free and the brave. Free as in the freedom of speech and freedom of religion. We have the freedom to work where we want to, to write our of“cials, to run for of“ce and to vote. We are brave, as in being unafraid to speak, unafraid to write and unafraid to stand up to wrong doing. Most of us hold values such as transparency in government, belief in God and protection of the weak. We appreciate our veterans and our hardworking taxpayers. We value our children being educated and safe. We dont want our children addicted to drugs. We need clean air and water. Our of“cial language is English. We have the unalienable right to life, liberty and the pursuit of happiness. And we are thankful. Stay free and brave.Ally Smith Englewood Newcomer Tony Mowry, a Democrat, faces newcomer James Buchanan, a Republican, in the race for the House District 74 seat left open by the departure of two-term Rep. Julio Gonzalez of Venice. Mowry, who grew up in Venice and returned after college and service in the Air Force, is relatively unknown. Buchanan grew up on Longboat Key, works in Sarasota and only recently bought a house in the northernmost area of the district. His name is far better known: James father, Vern, has represented portions of this region in Congress since 2007. Around here, the Buchanan name likely carries political bene“ts. It wasnt enough for James Buchanan last winter-spring, though, when he ran in a special election for an open seat in House District 72 in northern Sarasota. Buchanan lost to Democrat Margaret Good, then turned his sights to an open seat south in Sarasota County. Earlier this year, he told us he was not shopping for a legislative job, but some people had asked him to considerŽ running here. He did. He bought a house in Osprey, “led to run and beat Republican Linda Yates in the primary. This district includes North Port, Englewood, Venice, Nokomis and unincorporated Sarasota south of Blackburn Point Road and State Road 681. Buchanan, 36, was born in Michigan, grew up in Sarasota County, graduated from Cardinal Mooney High School in Sarasota and Florida universities. He is a real estate broker and owns James Buchanan Realty on Longboat Key. Buchanan told our editorial board this race wasnt an attempt to further the Buchanan family political legacy. I dont want to be considered a politician,Ž he told us. I want to work for peole.Ž Like his father, he is a moderate Republican. Im willing to work across party lines,Ž he said. Also like his father, Buchanan opposes offshore oil and gas drilling. He expressed concern about the environment, and noted the problems of red tide and Lake Okeechobee ”ow. I think its important we maintain our environment,Ž he said. We need to have a clean water source in Florida.Ž Buchanan called for more funding for research programs at Mote Marine Laboratory. He also opposed the Legislatures shift of money from the Florida Forever land preservation fund. Its not right for something designated to be used for something else,Ž he said. A top local priority is the build-out of River Road. Buchanan also wants to reduce regulations and taxes for small businesses. Mowry, 41, was born in California, grew up in Venice, graduated from Venice High School and then Temple University Law School. He served as an active reservist JAG with the U.S. Air Force for six years. He now operates a law “rm in downtown Venice, specializing in elder law. Mowry thought his combination of military service, his skills as a lawyer and working-family background set him apart and opened the door for a Democrat to win election in a district President Trump carried by 23 points. I know this segment of South County,Ž he said. He believed a concentration on environmental issues would boost his campaign. I was talking about the environment and about Everglades restoration long before the summer of tide tide,Ž Mowry told us. Nutrient-rich runoff was likely feeding the hyper-algae problem, he said. If its not,Ž he added, limiting nutrientladen runoff is not going to do any harm.Ž Another plus, he said, was his understanding of issues facing the districts elderly population. It is the specialty of his law of“ce. Mowry also criticized the Legislatures penchant for drainingŽ the Florida Forever Trust Fund. Its one of the things that drove me to run,Ž he said. Voters pass (a constitutional amendment) and they (Republican legislators) sweep the funds from it.Ž About his differences with Buchanan on the environment, Mowry said, Follow the money. Hes taken money from fossil fuels (industry) and developers.Ž Mowry said he has not. His concern also included River Road traf“c and development burdens. He asked, How do we get to the point that this is a crisis?Ž Overall, Mowry said, I am not running for of“ce because I am bored or need another job. Im running because I want to represent the people of the district.Ž We agree that Mowry has a greater feel for South County and a deeper commitment to the district. We also were impressed with his military background and work with elder law. The Sun recommends Tony Mowry for the State House District 74 seat.State House District 74 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 9

The Sun | Friday, October 5, 2018 www.yoursun.com E/N/C Page 9VIEWPOINTFlorida remains divided on many political issues, but there seems to be strong bipartisan agreement about the issue of restoring voting rights for convicted felons, formally known as Amendment 4. As Florida Politics reported, a recent poll showed 74 percent support for the constitutional amendment on the ballot in November that would strike down voting prohibitions for felons who have completed their sentences and parole or probation requirements. Those convicted of murder or sexual offenses would continue to be banned. It needs 60 percent to pass. That bipartisan support I mentioned „ 79 percent of independents and 88 percent of Democrats are in support, and even a majority of Republicans (59 percent) said theyre in favor. Boiled down, this means the people of Florida had to go this route of a grassroots push for a constitutional amendment because Republican-controlled Tallahassee wouldnt budge „ fairness be damned. Florida is one of only three states „ Iowa and Kentucky are the other two „ to automatically and permanently bar felons from voting even after their sentences are complete. They can apply to the state for a restoration of rights, but not until five years after their release. Most of the time, the answer is no „ and there is a backlog in the thousands of cases waiting to be heard. Amendment 4, if passed, would restore rights to an estimated 1.5 million people in Florida. Did we mention that maybe its the right thing to do? When Charlie Crist was governor, he restored the rights of thousands of nonviolent felons. That changed when Rick Scott took over. Thats when the legislative equivalent of Bobs Barricades was placed in front of felons to keep them from taking that next step into society and the voting booth. In a withering decision in February, U.S. District Judge Mark Walker overturned Scotts policy, saying disenfranchised citizens must kowtow before a panel of high-level government officials over which Floridas governor has absolute veto authority. No standards guide the panel. Its members alone must be satisfied that these citizens deserve restoration. Until that moment (if it ever comes), these citizens cannot legally vote for presidents, governors, senators, representatives, mayors, or schoolboard members. These citizens are subject to the consequences of bills, actions, programs, and policies that their elected leaders enact and enforce.Ž Naturally, Scott and Attorney General Pam Bondi fought the decision out of respect for the victims.Ž Funny, Bondi wasnt so concerned about the victimsŽ of Trump Universitys money scam while she was receiving a $25,000 campaign check, but are we surprised? Im not. When a person is convicted of a felony in Florida, they already will face a lifetime of obstacles that will remind them daily that society has judged them to be failures. Getting a decent job with a felony on your record can be a problem. That means supporting yourself or a family will be an ongoing struggle. Yes, they shouldnt have committed the crime. But lets say a felon is sentenced to five years for robbery and serves that time. Society considers the debt paid, but Florida is like a loan shark who just keeps piling up that debt until it becomes unsustainable on the individual. Politicians like to say theyre tough on crimeŽ but what they really are hardhearted and shortsighted. A person who feels more invested in society „ and voting can be a big part of that „ is less likely to fall back into trouble. I wouldnt expect the lawmakers we have now to embrace that idea, though. Its easier to demonize and tag people who made a serious mistake with a scarlet FŽ for the remainder of their days. Thats why sometimes voters have to take the law into their own hands with things like Amendment 4. This is one of those times. Joe Henderson has had a 45-year career in newspapers, including the last nearly 42 years at The Tampa Tribune, where he covered sports, politics and city government. The column moved on website FloridaPolitics.com.Polls show strong voter support for Amendment 4 Joe HENDERSONFloridaPolitics. com My name is Cathy Janiak. I am a candidate for Charlotte County School Board, District 1. I am a teacher. I taught for 17 years at schools in Port Charlotte. I am an educator. I was a guidance counselor at three schools in Port Charlotte and Englewood. I was evaluated as highly effective every year since the model was adopted. I am a national board-certi“ed teacher. I retired from CCPS on April 3. Having started teaching in Charlotte County schools in 1979, I know past history and current conditions. As a member of the School Board, I plan to have a positive impact on the future. My four major platform areas are: 1. Keeping quality teachers and staff by providing higher wages and better bene“ts. 2. Enhancing school safety and increasing mental health resources and staff. 3. Supporting strategic career opportunities for all students through early career education and increased programs at Charlotte Technical College. 4. Getting input from all stakeholders to update the district vision. I have developed my perspective and leadership skills from working in the day-to-day realities of the school system. This experience has enabled me to craft real solutions to the immediate issues facing Charlotte County students, families, and CCPS employees. I have spent approximately $3,000 on my campaign, as opposed to the tens of thousands of dollars that others have spent. A beginning teacher earns $38,200 per year. Should a candidates campaign really cost what a teacher makes annually in order to be elected? Does that re”ect what taxpayers want from a School Board member? I have been judicious, strategic and effective with my supporters contributions and I will do the same with Charlotte County taxpayers money. I have been a citizen of Charlotte County for almost 40 years. My children were born and raised here, graduating from Port Charlotte High School. I have attended the same church for over 20 years. Ive known my pastors for over 30 years. My husband and I have been the leaders of our churchs outreach team for 10 years, organizing monthly events such as visits to assisted living facilities. I am a teacher. I am an educator. The vast majority of my educational career has been spent right here in Charlotte County. I am rooted, grounded and established in Charlotte County. I have lived and promoted conservative values throughout my life. I will continue to do so in representing local values as a school board member. I am not running for School Board because I want more money or notoriety and attention. I am running for School Board because I care about Charlotte County children and families. Good schools create good citizens, a thriving economy and a better place to live. I am running for School Board because I care about Charlotte County. I have the life experience, the classroom experience and the educational leadership experience to advocate for all Charlotte County students, families, and taxpayers as a member of the School Board. Please vote for Cathy Janiak on Nov. 6.Experience in teaching, deep roots in community Cathy JANIAKGuest Column LETTERS TO THE EDITOR Just go on with Kavanaugh voteEditor: Who to believe as they both seemed sincere. Lets face it, the senators minds were made up on both sides on how they were going to vote. My biggest question is Ford said she only came forward publicly when reporters started hounding her. Feinstein says she nor her staff leaked, so how did the press “nd out? I feel the guiltiest party in this is Sen. Feinstein. She had this information. Why couldnt she in private bring it up to any other member of the committee? Dr. Ford and Judge Kavanaugh could have been questioned in private. When Feinstein met in private with Kavanaugh why didnt she bring up the information she had? Two people and their families lives have been destroyed needlessly. Since it is all out there go on with the vote. Since there is no statute of limitations for the assault. Dr. Ford can “nally “le a complaint with the police and they can do an investigation. If they can “nd enough evidence to bring charges, even if he is a Supreme Court justice he can be brought to trial. However, Dr. Ford has to be the one to make the “rst step.Michael Erney Port CharlotteHillary never lost her coolEditor: Whether or not Kavanaugh is guilty of what Ms. Ford accuses him of is irrelevant now. Obviously, he cant stand the heat so its time to get out of the kitchen. Remember when Hillary was questioned for 11 hours about Benghazi? She never once lost her cool.Sue Radebaugh EnglewoodFlorida Republicans have done wellEditor: When we talk about how Florida is doing after 20 years of GOP leadership, we have to consider what happened in those 20 years. Most impactful on Florida was the collapse of the housing market due to lax lending policies under Democrats that put poor risk people into mortgages they could not afford and sloppy loan servicing which lead to a market crash and a deep and protracted recession. We have to think about why our wages are basically stagnant. During the recession many workers left the area, especially in the higher-paying construction industry. We lost a lot of our middle class. Today, the lower tier of jobs is often being “lled by unskilled, poorly educated and often illegal workers. It will take time for those people to gain the assets necessary to move them into higher wages. Even when it comes to such things as health care, we must remember that the recession took many, many people from middle class into poverty. This added large numbers needing assistance and no funds to provide it. This was not due to poor leadership on the state level, it was due to a massive federal government fail. Yes, we could have raised taxes on the few struggling workers. Who knows what would have resulted. Probably more would have slipped into poverty. There is no magic bullet. Yet, even under adverse conditions, Florida has good education, low crime and low unemployment. Some might say the GOP has done remarkably well at managing a challenging situation.Wilma Howe EnglewoodTech industry will destroy us allEditor: Damn the torpedoes, full speed ahead.Ž That should be the motto of the tech industry today. So far they have given rise to identity theft, election rigging and couch potato bank robbers, to name just a few of the abominations. We, like lemmings, follow along blindly, being ”eeced daily while the billionaire techies stumble into the next catastrophe. Now they are busily trying to create AI (arti“cial intelligence) because they dont have any, I suppose. They dont seem to realize that if they use human intelligence as a model, it is the only one they have after all. Their creation will sooner or later begin destroying us just like we do to each other. Its time we stop this and concentrate on becoming better human beings to emulate and making the internet a safe place for humans to participate in. If theyre so smart why cant they make the Internet safe? If Trump and his ilk dont succeed in destroying us all, the tech industry will. First things “rstŽ is the correct motto to go by.Donald Steiner North Portadno=3616365-1 Where Shopping Makes Cents charlottecountychamber.org adno=3616362-1 Having Problems With Your Dentures?100 Madrid Blvd., Ste. 414 € Punta Gorda941-575-2626www.smilesofpuntagorda.comDif“ culty Eating? Sore Gums? Wobbly or Loose? Messy Adhesives?Denture Stabilization Affordable! Complimentary Initial Consultation! Are you concerned about zinc content in your denture adhesives? For more information on zinc and your denture adhesives visit www.ada.org adno=3615922-1 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=3609267-1adno=3616323-1COMPLETE FOOT CARE€ Diabetic Care € Foot Pain € Foot Surgery € Heel PainSame Day Appointments941-613-19193191 Harbor Blvd. Unit D Port Charlotte, FL 33952Dr. Michael MetykPodiatric Surgery 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=3616065-1 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=3616069-1

PAGE 10

Page 10 E/N/C www.yoursun.com The Sun | Friday, October 5, 2018 Los Angeles Times Daily Crossword Puzzle Edited by Rich Norris and Joyce Lewis ACROSS 1 Take to the cleaners 5 Lay low 8 Pretty companion? 14 Windows alternative 15 Drop the ball 16 Dragsters wheels 17 Wedding ring? 18 Class-conscious org.? 19 Charge 20 Wow!Ž (2) 22 Actress Kate (2) 24 Cal. column (2) 25 Univ. aides (1) 28 Damage (1) 30 Helpless? (1) 32 Infamous Amin 33 Constriction of the eyes pupil 35 Apples apple, e.g. 39 Hail, to Hadrian 40 All over again 41 Ill second thatŽ 42 Result of polar ice melt graphically shown by the second part of six two-part puzzle answers 47 Isnt idle 48 Deep blue 49 Track meet segment 50 Authenticity emblem 51 Parlor furniture item 53 Hot time in Haiti 54 Sinusitis docs (2) 56 Author Fleming (2) 57 Sign of nerves, maybe (2) 58 Happy hour spot (1) 61 Many an Omani (1) 63 Remaining loan amt. (1) 65 Individually 67 Dug, with upŽ 69 Big times 73 A through E, at times 74 Sprout 75 Courteous 76 Snares with a loop 77 Med. show locales 78 Serve sparingly, with outŽ DOWN 1 Say what?Ž 2 Dedicatee of Lennons WomanŽ 3 McCartneys title 4 Checkup 5 Applying a temporary tattoo 6 Boiling state 7 Scotch serving 8 Seven Wonders lighthouse 9 One from town 10 Yada yada yadaŽ letters 11 Jack-in-the-pulpit family 12 Fair 13 First place? 21 Mideast capital 23 Faulkners __ Lay DyingŽ 25 Pageant toppers 26 It may be unsolicited 27 Daybreak? 29 Agile deer 31 Norse patron 34 Hard work 36 Fare filled and folded 37 Trattoria desserts 38 With no guarantee of payment 43 Cartography dot 44 Against 45 Reluctant risers 46 Baracks 2010 High Court appointee 51 Emphasize 52 That, in Tijuana 55 Snack chip 58 Much more than a sniffle 59 Samoas capital 60 Purges (of) 62 One may be stored in a barn64 Advance 66 Sci-fi staples 68 Blacken, in a way 70 Copacabana city 71 Commonly torn ligament, briefly 72 Note 2018 Tribune Content Agency, LLCBy Paul Coulter10/5/18Thursdays Puzzle Solved10/5/18 Look for a third crossword in The News Wire section. LOCAL/REGIONAL NEWSBy WARREN RICHARDSONSUN CORRESPONDENTSARASOTA „ A brewing water war between the Polk County Water Cooperative and the Peace River/ Manasota Regional Water Supply Authority could come to an end as early as Monday. On Wednesday, the four directors of the Peace River Authority signaled they were looking for conciliation rather than battle, issuing a call for the litigants to stand down and try to resolve their differences. Following an executive session between the four board members, executive director Pat Lehman, and their attorney Doug Manson, the directors voted unanimously in favor of putting the litigation on hold pending concurrence by the cooperative. It is better to collaborate than to litigate,Ž Commissioner Alan Maio, chairman of the board, said through a news release. While we cant do anything about the water challenges faced by Polk County, we support the districts efforts to help them.Ž Maio was referring to a proposal ”oated by Brian Armstrong, executive director of the Southwest Florida Water Management District „ commonly known as Swiftmud „ one of the parties to the litigation, to get Polk involved in a project under development in Hillsborough County that has the potential to solve Polks future water needs. Armstrong presented the proposal to the cooperatives board of directors two weeks ago. According to the Lakeland Ledger, Armstrongs proposal received a positive reception. Lehman said Thursday the cooperatives directors had met in executive session at the time, but did not announce the results of that meeting. He added that, to his knowledge, the cooperative did not plan to meet again in advance of a mediation session between the parties scheduled for this Monday. After Swiftmud approved an application by the authority to withdraw up to 258 million gallons of water a day from the Peace River to meet the future needs of its customers, the cooperative and the “ve municipalities in Polk County “led suit in May challenging the issuance of the permit. The authority currently withdraws 120 million gallons per day from the river during the rainy season under an existing permit. Polk, with its many municipalities and where the headwaters of the Peace River originate, is looking to the river as its future water supply and sees the authoritys plan to withdraw additional supplies as a threat to its own plans. After hearing preliminary arguments, an administrative judge in Tallahassee ruled that the litigation could proceed. Mondays mediation session, however, could bring an end to what would be expensive litigation. Hillsboroughs project, a complicated process, essentially involves injecting reclaimed water into the saltwater zone of the aquifer and raising the freshwater supply table upstream from Polk County. Lehman has said that Hillsborough is supportive of the idea that Polk County join the project. The lawsuit, win or lose by either side, does nothing to develop water supplies for anyone. We hope the cooperative concurs,Ž Lehman said through the press release.Email: jondaltonwr@gmail.comPeace River board urges halt to water war By LAUREN COFFEY STAFF WRITERNORTH PORT „ With the start of the new “scal year, the North Port Police Department shared its accomplishments over the last year. Chief Todd Garrison gave a presentation to the North Port City Commission on Thursday morning, outlining what has been done this year and what they are focusing on for the upcoming “scal year. The police department ended “scal year 2018 with 109 sworn of“cers and 149 total personnel. Garrison added the department will soon go up to 117 sworn of“cers. There was a brief increase in vehicle crashes since 2017 and a large increase to Baker Act and Marchman Acts, which address mental illness and substance abuse. There was a 45 percent increase to Baker Acts in 2018 and 18 percent increase to Marchman Acts. Garrison said this can be partially attributed to increased training with of“cers, who are gaining a better understanding of mental health. There is a signi“cant increase in those,Ž Garrison said. Some are based on increased training the police department received to address these issues. So we are addressing them and getting good support with community partners.Ž In the past year, the department has also hired Garrison as chief, school resource of“cers for the schools, a community policing of“cer, and the “rst phase of the new Traf“c Unit which is two of“cers and one supervisor. In 2019, the police department was approved to pursue several new hires including four additional traf“c unit of“cers, two of“cers for the West Villages area, a victim advocate and an application technician. Garrison attributed the soon-to-be new hires as a result of the increased pay increase approved by commissioners earlier this year. By changing the salary and upward way for police of“cers theres a lot (of applicants) right now,Ž he said. Were getting calls from local agencies who say What are you guys doing, why are you stealing our cops? Were not stealing them but were getting a lot of interest. We thank you for that and I think without that, we would be struggling since theres a lot of competition out there.Ž The department is also working on larger projects including the homeless coalition with Sarasota County, bulletproof body armor and an armored rescue vehicle. I just want to thank the board for your support,Ž Garrison said to the commissioners. Without you guys we would be struggling and being the new guy coming in, I couldnt be more proud of this team.ŽEmail: lcoey@sun-herald.comNorth Port police chief looks toward future projects By ANNE EASKERSTAFF WRITERLast Friday, a man picked up a gun at J&Js One Stop Gun Shop in Port Charlotte and fatally shot himself in the parking lot, according to the Charlotte County Sheriffs Of“ce. The body was found by an employee closing for the day, who took the trash out to the Dumpster and noticed a BMW in the parking lot. Inside the vehicle, a deceased male was slumped over the drivers seat, later identi“ed as a 61-year-old local man. The Sun typically does not identify victims of suicide. A Charlotte County Sheriffs Of“ce deputy responded at approximately 7:16 p.m. and called in the Major Crimes Unit to work the death investigation. According to CCSO Spokesperson Katie Heck, the death appeared to be a suicide by a gunshot wound. The gun, she said, was purchased by the man on Sept. 24, four days prior to the death. After the required screening period, he picked it up on the day he was found between 3 p.m. and 4 p.m. He went through all the required background screening,Ž Heck said. There were no issues with the purchase. Nothing raised concern with that regard.Ž Heck said the man had no prior interaction with law enforcement or any Baker Acts reported in the Major Crimes Units investigation. The autopsy was complete as of Thursday, but the agency was awaiting a “nal report with toxicology results before closing the investigation. No criminal activity was suspected. J&J One Stop Gun Shop Owner Joel Sheran declined to comment, instead directing the Sun to his attorney, Russell Kirshy. Kirshy, who has represented the business for many years, said he knows from experience the store follows all regulations. He compared the gun sale to Walmart selling someone a TV, or a liquor store selling alcohol. Its not the shops decision whether to sell a gun to someone,Ž he said. You sell to who wants to buy. Its a problem if they answered any of the (background check) questions inappropriately and the shop sold to them anyway, but thats not the case here.Ž The death, he said, was devastating for all involved. Whenever somebody dies, its a shame,Ž he said. I dont know much about it, but if it was a suicide, thats always terrible. I hate to see that happen.ŽEmail: aeasker@sun-herald.comMan fatally shoots self outside gun shop

PAGE 11

The Sun | Friday, October 5, 2018 www.yoursun.com E/N/C Page 11LOCAL/REGIONAL NEWS Honda Port C harlotte Honda adno=3615857-1

PAGE 12

Page 12 E/N/C www.yoursun.com The Sun | Friday, October 5, 2018 LOCAL/REGIONAL NEWSBy ALEXANDRA HERRERA STAFF WRITERWEST VILLAGES „ Those looking to register to vote or for more information on the upcoming election can visit the State College of Florida-Venice on Monday to learn more. The event is being put on the colleges history and political science club, and will serve as a way for voters to learn more ahead of the upcoming November election. Those who attend the event will also have an opportunity to learn more about registering to vote. Charlotte County Supervisor of Elections Paul Stamoulis will also speak at the free event. Stamoulis will talk about the importance of voting. SCFs voting event is from 12:30 p.m. to 1:30 p.m. on Monday at the Selby Room in building 800 on the SCF Venice Campus, 8000 S. Tamiami Trail. For more information call the college at 941-408-1300. Early voting for the Nov. 16 election begins on Oct. 22 in Charlotte County and in Sarasota County. Early voting ends Nov. 3 in Sarasota County and Nov. 4 in Charlotte County. The last day to register to vote in Sarasota and Charlotte counties is Tuesday. To vote in either county a voter must be registered, and have a valid photo identi“cation card with a signature to vote in the election. For more information on voting in either county, Charlotte County residents can call 941833-5400 or visit www. charlottevotes.com. Sarasota County residents can call 941861-8600 or visit www. sarasotavotes.com.Email: aherrera@sun-herald.comSCF to hold voter registration, information event PHOTO PROVIDEDSCF-Venice By GREG GILESVENICE NEWS EDITORVENICE „ It was almost exactly one year after Hurricane Irma hit the Venice area that a team from Venice-based PGT Innovationswent to help victims of Hurricane Florence in Wilmington, North Carolina. Two semi-trucks “lled with supplies made their way up Interstate 75 just days after Florence made landfall. The national window and door manufacturer mobilized its team to deliver emergency supplies to the Federal Emergency Management Agency distribution center at the Brunswick County Government Emergency Services in Bolivia, North Carolina. With no accessible roads in Wilmington due to storm damage and ”ooding, 14 PGT team members hauled the donated supplies as far as Myrtle Beach, according to a PGT press release, and then worked jointly with the Department of Homeland Security to forge safe passage for the provisions to Bolivia. From there, FEMA personnel boated the much-needed supplies into Wilmington, according to the release. The emergency relief effort had special meaning for PGT. More than a decade ago the window manufacturer ran a production facility in Salisbury, west of Wilmington, before relocating that operation to Venice. The connections with its former employees, the community, and clients, ran deep. It was a humbling experience to be able to provide essential supplies and support to families in North Carolina during this extremely trying time,Ž said PGT CEO and President Jeff Jackson. The national agencies and local authorities on the ground did a phenomenal job assisting folks with relief, supplies and rescue operations, and we are incredibly pleased to have forged a partnership to support those efforts.Ž PGTs Tim Germana and Mike DeDona were the drivers who navigated and followed law enforcement escorts to their “nal destination. Sales team members Howard Schocklin, Don Telaak, Dwayne Chandler, Shawn Harlacher, Nathan Lain, Bob Petitt, Brian Covey, Liz Rodriguez, Matt McDonald, Chad Butler, Jeff Rafter and Alan Kessel helped pull together and unload the supplies, including more than 600 tarps, over 1,700 batteries, more than 38,000 bottles of water, generators, oil, coolers, chainsaws, ”ashlights and propane gas, among other items. Back at corporate headquarters, Paul Collier, Rob Moulds, John Bonacci, Errol Sackett and Brad Voss helped coordinate the effort. The company also reached out to dealer partners in potentially affected areas prior to the storm. It directed them to a form on the companys website where they could request post-storm assistance if needed, according to the release. Its important to us as a company to not only protect people from storm damage with our products but to also act as a trusted partner after the storm passes to help rebuild our communities „ no matter where the storm hits throughout the country,Ž Jackson said.Email: ggiles@venicegondolier.comPGT helped Hurricane Florence victims PROVIDED PHOTOSPGT Innovations team members Zack Butler with his father Chad Butler unload supplies in North Carolina. PGT Innovations team members Bob Petitt, Chad Butler, Shawn Harlacher, Zack Butler, Nathan Lane (partly hidden), Je Rafter, Dwayne Chandler and Brian Covey unload supplies destined for Hurricane Florence victims. The boxes contained tarps, batteries, pallets of bottled of water, generators, oil, coolers, chainsaws, ashlights and propane gas. Law enforcement escort a PGT Innovations truck into North Carolinas Myrtle Beach. Homeland Security then escorted the life saving supplies into Bolivia, where FEMA transported the supplies to their nal destination. adno=3616532-1 941-423-6955www.heroncreekgcc.com 5301 Heron Creek Blvd. North Port. FL 34287 Sumter Blvd. Between US 41 & I-75, Exit 182 NEWULTRADWARF TIFEAGLE GREENS Expires 10/8/18 Course Totally Renovated!! with this ad $39 GOLF FREE Sleeve of Balls NPS adno=3616474-1 adno=3616991-1adno=3616122-1 BEST IN HEARING CARERicardo Gauthier, Au.D.Doctor of AudiologyBEST OF CHARLOTTE THE LAST 14 YEARS100 Madrid Blvd., Suite #214 Punta Gorda, FL 33950(941) 505-0400www.harboraudiology.net

PAGE 13

OUR TOWN: FAITH & FAMILY INSIDE: CLASSIFIEDSFriday, October 5, 2018And behold a leper came and worshiped Him, saying, Lord, if You are willing, You can make me clean.Ž Then Jesus put out His hand and touched him, saying, I am willing; be cleansed.Ž Immediately his leprosy was cleansed. „ Matthew 8:2, 3When the leper saw Jesus, he worshiped Him and said Lord, if You are willing You can make me clean.Ž What we might say today is, Lord, I know you have the power to heal, will you heal me?Ž Jesus answered the leper saying, I am willing, be cleansed.Ž Most Christians believe God heals, theyre just not sure if He will heal them. Jesus always did what He saw the Father do, so healing is part of Gods plan for man. When Jesus said to the leper I willŽ (heal you), then every Christian can believe for the same deliverance as the leper. Then why do we all struggle with healing at various times in our life? The fact that healing is ours doesnt seem to make it easier for us. We still struggle with receiving what God has already provided. Everything that God has for the believer is received through faith. Our faith can be strong one day and practically invisible the next. If our life is surrounded by doctor reports, medicine, and we speak the problem more than the healing, we will have a hard time receiving. We know faith comes by hearing and hearing the word of God. Yet for the Christian living in a dark and evil world immersed in unbelief and doubt, it is no surprise we “nd it dif“cult to have faith for healing. Everything about our walk with the Lord requires commitment, faith, and a strong belief in the word of God. How much we commit to God and have knowledge of will directly affect what we can believe for. The leper had Jesus standing in front of him and had probably heard what great things the Lord had done. We do not physically have Jesus with us but we have the Holy Spirit, the word, and the name of Jesus to use. And like the leper it is important to honor, reverence and worship God. We must also be sensitive to the move of the Holy Spirit in the service, or the leading of the Holy Spirit as we pray for our healing. Believe God for all He has for you. Do not give up; we never know when the time is right and our faith is ready to receive the gift whether salvation, healing, or the baptism of the Holy Spirit. Judy Onofri is a church elder at Fathers House Fellowship in North Port. Email her at onofrijudy@yahoo.com. NAME : Reverend Roy Tuff CHURCH: The Church of The Good Shepherd LOCATION : 401 Henry St., Punta Gorda SERVICE TIMES: Sundays 8 a.m. and 10 a.m. and Wednesdays healing service 9:30 a.m.Q How did you get your start as a reverend?AI grew up in the church, and at one time they paid me to sing in the choir. I was introduced to the Episcopal church in Naples at Trinity by the Cove. I started attending, became confirmed and was called to the priesthood in December of 2003. I became the Rector at The Good S hepherd in Punta Gorda in June of 2010.QWhat makes your church or congregation unique?AWe care about each other...you get to be who you are here. We are as about as American as a church can get. We are an inclusive community. The Episcopal Church of the Good Shepherd proclaims the power of Gods love for all people through worship, word and deed.ŽQWhat is the most challenging thing about what you do?AI dont know how hip it is for families to be a part of a church community. I believe people are desperate for God. Young families do not go to church but desperately need a spiritual support system. I think that would be my biggest challenge about what I do.Ž Nominate your religious leader for Meet the Preacher! Email contact information to Debra Gouvellis at dgouvellis@ gmail.com. By KAYLA GLEASONSUN CORRESPONDENTWith red tide still wreaking havoc on our shores, many locals have banded together through faith to pray and search for a solution to the blooms massive kills and economic devastation. At Laishley Park in Punta Gorda last week, concerned community members Becca and Craig Hill joined forces with Pastor Sammie Brooks from Island Fellowship Church to lead an intimate group in a hopeful journey towards healing. Our waters are a beautiful, wonderful gift and were saddened by it being hurt,Ž said Craig Hill. Sammie was our pastor years back and still a good friend, so we really wanted him to be a part of this and offer his guidance.Ž Island Fellowship Church is located on Don Pedro Island, a barrier island just past Rotonda West in Cape Haze and hit hard by the effects of red tide. The area is not only home to popular tourist destination Palm Island Resort, it is also frequented by sea turtles for nesting and hatching, as well as countless other Florida natives. Its been a real shame to see all the dead wildlife on our beaches,Ž Brooks said. Hill added: Theres been a signi“cant impact on barrier islands in terms of “shing, restaurants and hotels. Thats their livelihood and theyre losing it.Ž Government of“cials, professors, scientists are all working on it but theres still not really a solution. With all that brainpower and still the inability to “x the problem, we decided to go straight to the Creator.Ž Around 10 people came out to the early morning prayer circle to send healing energy into the atmosphere and ask for assistance. One woman actually said she was praying for the lives of all the “sh and wildlife weve lost,Ž Hill said. Many were from different churches across Charlotte County … even different denominations … but could all agree on the cause they were praying for. Ive been praying daily for healing for our nation, speci“cally our waters,Ž said Suzy Goheen, a member of New Day Christian Church in Port Charlotte. This is an opportunity to join other believes and pray that the underlying problem is identi“ed so it can be resolved through scienti“c measures or, ultimately, that it just disappears.Ž Residents young and old came out for the event, holding hands and silently praying for everything from an answer to the ongoing issue to the businesses and people affected to the thousands of dead “sh washing up on our white, sandy beaches every day. Saving wildlife was my main focus but our whole community is being affected. I hoped that our water would come back to the way it was and I hoped that they would “nd the actual reason, whether its water from Lake Okeechobee, pollutants in runoff, whatever,Ž said Haily Higby. And with red tide reports still coming in, this hasnt been the “rst … and probably wont be the last … prayer circle to ask for help and Laishley Park, with the Peace River providing the perfect backdrop for the waterfront stage, seems like the perfect place to do it.Healing is Ours Judy ONOFRIColumnist Still praying for Red Tide relief Linnea Hill, Lynn Wankel and Stacie and Kaleb Nettesheim attend the prayer circle for red tide. SUN PHOTOS BY KAYLA GLEASON Suzy Goheen, Haily Higby, Christine Lee and Mary Holloway after praying for local waters. Pastor Sammie Brooks and Becca and Craig Hill at the Laishley Park stage. IF YOU GOIsland Fellowship Church Meets at the Palm Island Resort Clubhouse PHONE: 941-769-8950 WEBSITE: www.islandfellowship. com EMAIL: info@islandfellowship.com FACEBOOK: Island Fellowship Center, Inc. RELIGIOUS LEADER: Pastor Sammie BrooksMeet the Preacher: The Rev. Roy Tuff of The Episcopal Church of the Good Shepherd DEBRA GOUVELLISSitting is not something the Rev. Roy Tu of The Episcopal Church of the Good Shepherd in Punta Gorda does often during the week. However, it is where he sits during the Sunday Services. We are a come-as-you-are church. We care about each other, you get to be who you are here. We are an inclusive community,Ž said Tu. According to the churchs website, they are a church of over 500 members from all walks of life. The history of the Episcopal Church in Charlotte County can be traced back to 1886 according to Tu. For more information, visit their website at dshepherdpuntagorda.diosw”.org. This is the churchs original bell from 1896,Ž said the Rev. Roy Tu of The Church of The Good Shepherd. The bell is on display inside the church. According to their website the history of the Episcopal Church in Punta Gorda can be traced back to 1886, when Mrs. Virginia Trabue, wife of the communitys founder, Col. Isaac Trabue, requested Bishop William Gray, the Missionary Bishop of South Florida, to make arrangements for services in town.

PAGE 14

Page 2 E/N/C www.yoursun.com The Sun | Friday, October 5, 2018OUR TOWN „ FAITH & FAMILY RELIGION BRIEFSBlessing of the Animals for Suncoast Humane SocietySt. Francis of Assisi Catholic Church will have a Blessing of the AnimalsŽ ceremony from noon to 1 p.m. Oct. 6 at Suncoast Humane Society, 6781 San Casa Drive. The Knights of Columbus Council 7672 will provide medallions for each pet, and ice cream for the pets and their owners. Free-will donations will be accepted.Blessing of the Animals for Animal Welfare LeagueBurnt Store Presbyterian Church, 11330 Burnt Store Road, Punta Gorda, will have its 4th Annual Blessing of the Animals at 9 a.m. 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.Port Charlotte United Methodist Pancake breakfastPort Charlotte United Methodist Men will host a pancake breakfast, from 7 a.m. to 10:30 a.m., on Oct. 6, at the church, 21075 Quesada Ave., Port Charlotte. Cost is $5 per person. Ages 6 and under, and over 90 eat for free. All the pancakes one can eat plus scrambled eggs, sausage, biscuits and gravy, orange juice, coffee and tea. For more information, call 941-625-4356.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.Light and SoundEckankar, The Path of Spiritual Freedom, will host an ECK Light and Sound worship service at 11 a.m. on Oct. 7, in room 30 of the Charlotte County Cultural Center, 2280 Aaron St., Port Charlotte. A guest speaker from Englewood will speak on How to Transform Your Life. The public is invited to attend. For more information, call 941-766-0637.Knights breakfastSt. Charles Knights of Columbus Council 5399 will hold a breakfast from 7:45 a.m. to 10:30 a.m. on Oct. 7, at St. Charles Borromeo Catholic Church Parish Center, 21505 Augusta Ave., Port Charlotte. Breakfast will include: all you can eat plain, chocolate chip, or fruit pancakes, scrambled eggs, sausage, biscuits and gravy, hash browns, juice, tea and coffee. Adults are $6 and children 12 and under are $3. Public is invited.Blessing of the AnimalsBlessing of the Animals at 4 p.m. 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.Christmas AssistanceIf you are looking for Christmas assistance, The Salvation Army, 2120 Loveland Blvd., Port Charlotte has registration from 9 a.m. to 1 p.m. Oct. 8-11 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.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.Fall FestivalChrist Community United Methodist Church, 2700 Sunnybrook Road, Punta Gorda, will host a fall festival from 10 a.m. to 4 p.m. on Oct. 13-14. The public is invited to enjoy bounce houses, games, face painting, hayrides, food and more. Trunk or Treat at 5 p.m. on Oct. 31. For more information, call 941-629-1593.Trivial PursuitSt. Charles Borromeo Knights of Columbus Council 5399 invites the public to dinner and to play Trivial Pursuit for Young and Old on Oct. 13, at the parish center, 21505 Augusta Ave., Port Charlotte. Doors open at 5 pm. Tickets are $10 or $25 for a family. Dinner will include: Italian sausage soup, anti pasta salad, spaghetti with hot or mild Italian sausage, Italian bread, dessert cannoli. (Mac and cheese will also be available). Dinner tickets available at the door or from any Knight. All proceeds will go to St. Charles Borromeo School. Call Grand Knight, Jim at 803-719-7280 for information or to reserve a table.Craft saleHoly 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 prophesyPunta 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 7-8:30 p.m. every Sunday, Tuesday, Wednesday and 11 a.m. Saturdays. The presenter will be Robert Ferguson, an experienced Bible teacher. He will addressing the question, How do the Bibles prophetic messages relate to our lives today?Ž For more information, call 239-878-6750.Bible study groupNew Hope Baptist Church, 2100 Englewood Road, Englewood, will begin an in-depth study of the book of Isaiah beginning at 5 p.m. Oct. 14 at the church. This will be an 18-week study and will meet in the fellowship hall of the church on Sunday evenings. Snacks will be provided. You must sign up for this study to be sure there are enough study materials for everyone. The public is invited and encouraged to join in. Call the church of“ce at 941-474-7647 to register.Pancake breakfastAll are invited to come out and enjoy a delicious pancake breakfast from 8-11:30 a.m. 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.Murdock Baptist Church Mens conferenceMurdock Baptist Church, 18375 Cochran Blvd., Port Charlotte, will host a two-day mens conference, Rock Solid Men,Ž on Oct. 19-20. At 6 p.m. on Friday evening the event kicks off with a steak cookout. On Oct. 20, breakfast will be served with the conference ending by noon. Registration cost is $35, with an early bird registration of $30. The conference is open to all men. For more information, call the church at 941-627-6352 or visit MurdockBaptistchurch. com.Craft & Tailgate saleThis years Craft & Tailgate sale will be held from 8:30 a.m. to 2 p.m. Oct. 20, from 8:30 a.m. to 2 p.m. Indoor craft tables are $25 and outdoor tailgate spaces are a $15 donation. The church is located at 501 Rotonda Blvd. W., Rotonda. For more information, contact Mary at 813-312-3071 or leave a message on the church phone at 941-697-2100.Presbyterian scheduleBurnt Store Presbyterian Church, 11330 Burnt Store Road, Punta Gorda, will extend its summer schedule through Oct. 21 with two services, traditional service at 9 a.m. and contemporary service (come as you are) at 10:30 a.m. Coffee and pastries will be available between services. Nursery will be available for each service. For more information, contact the church of“ce at 941639-0001 during normal business hours, 9 a.m. to 3 p.m., Monday through Thursday and 9 a.m. to noon, on Friday or by email to of“ce@bspconline.org.First Baptist Port Charlotte Mens conferenceLearn how to be a Rock Solid ManŽ! First Baptist Port Charlotte, 20035 Quesada Ave., Port Charlotte, is hosting a one-day mens seminar for all ages on Oct. 27. Breakfast, lunch and all study materials included. Registration cost $25. All men are welcome. For more information, call the church of“ce at 941-6290444 or go online at www. fbcportcharlotte.com/ ministry-to-men.Bus trip plannedWomen With A Mission invites the public to join in on a fun trip to the Immokalee Casino, Saturday, Oct. 27. The cost for this popular trip is $25 per person which covers the roundtrip bus fare and tip for the driver. The bus will leave the Murdock Walmart parking lot at 9:30 a.m. and return at 6 p.m. There will be complimentary water and treats on the bus and a 50/50 drawing will be available. Reservations begin Sept. 1. For more information, call Marie at 941-255-0005. Women With A Mission is a local organization that began four years ago to raise money to help local nonpro“t organizations. All money raised stays in Port Charlotte and North Port.RELIGION | 3 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=3617676-1 2 0 1 8 1 0 0 5 o t e n c 1 4 p d f 1 0 4 O c t 1 8 2 3 : 1 4 : 1 7

PAGE 15

The Sun | Friday, October 5, 2018 www.yoursun.com E/N/C Page 3OUR TOWN „ FAITH & FAMILYTrunk-or-TreatTrunk-or-Treat Family Style is set for 4-6 p.m. Oct. 27 at Gulf Cove United Methodist Church, 1100 McCall Road, Port Charlotte (Gulf Cove area). There will be free food, crafts, a bounce house, and lots of candy. Get your family photo taken. For more information, call 941-697-1747, email GulfCoveUMC@ gmail.com, or visit GulfCoveChurch.com.Israel Tour-2019The North Port Community United Church of Christ, 3450 S. Biscayne Drive, invite the public to join its congregation on its Israel Tour 2019. The trip, especially designed for the NPCUCC by Faith Journeys will depart from Orlando, Florida, on Sept. 20 and return Sept. 30, 2019. The Rev. Attila Szemesi will accompany the group as tour host. Airfare, professional tour guides and chartered transportation is included in the Ten Days Walk in the Land of the Bible.Ž Visit Tel Aviv, Jaffa, Netanya, Caesarea, Nazareth, Tiberias and Jerusalem with overnights and two meals a day included. Call 941-426-5580 for details and registration sign up. You may also see more information at www. myfaithjourneys.com. The churchs Facebook page offers a detailed video of the trip. You may also contact Pastor Attila at npcuccpastor@frontier. com. The registration is limited to 30 people and closes Nov. 1.Plant saleThe Englewood Area Orchid Society will hold an orchid and other plants sale from 9 a.m. to noon on Nov. 3 at Christ Lutheran Church, 701 N. Indiana Ave., Englewood.Rummage, bake saleChrist Lutheran Church, 701 N. Indiana Ave., Englewood, will be holding its semi-annual rummage and bake sale. There will be a pre-sale from 4-6 p.m. Nov. 9. On Nov. 10, the rummage sale and bake sale will be held from 8 a.m. to 1 p.m. There will be lots of great bargains.Holiday BazaarThe Episcopal Church Women of Church of The Good Shepherd will host their Annual Holiday Bazaar from 8 a.m. to 2 p.m. Nov. 10, at 401 W. Henry St., Punta Gorda. Shop Crafty Ladies handmade creations and jewelry, garden treasures, collectibles, incredible edibles and more. Light refreshments will be available during the sale. Proceeds help bene“t the churchs ministry in and around the community. For more information, call 941-639-2757.Annual Christmas Fundraiser EventJesus Loves You Ministry will hold its annual Christmas fundraiser event on Dec. 7 at First United Methodist Church, 507 W. Marion Ave., Punta Gorda. Doors open at 5:30 p.m. with dinner served at 6:30 p.m. Tickets are $30 per person and proceeds bene“t the homeless of Southwest Florida. Live auction by Phil Wilson. For more information, call 941-661-8117.Monthly breakfastHoly Trinity Lutheran Church, 2565 Tamiami Trail, Port Charlotte, will offer a premium breakfast to members and the community on the “rst Saturday of each month. The price is $8 for all-you-care-to-eat menu. Kids 9 and under eat for free. Join for breakfast and fellowship. Reservations for large groups are accepted. For more information, contact the church of“ce at 941-625-5262.Edgewater GriefShareGrieving the loss of someone close to you? Find comfort and support at GriefShare being held from 10 a.m. to noon and 6:30 p.m. to 8:30 p.m. on Tuesdays, through Nov. 13 at Edgewater United Methodist Church, 19190 Cochran Blvd., Port Charlotte. This 13-week seminar/support group can be joined at any time. For more information, call 941-625-8660 or visit www. griefshare.org.At Ease, VeteransDuring World War II, and the wars in Korea, Vietnam, Afghanistan and Iraq, the percentage of American soldiers who shot their weapons with the intent to kill steadily rose from just 15 percent to almost 100 percent. The Department of Housing & Urban Development estimates that in January 2017, over 40,000 veterans are more likely to be homeless each night. These brave men and women need a listening ear, and they need to know that Gods grace is still with them. Combat veterans from Gulf Cove United Methodist Church are providing some of the support and discussion that our veterans deserve. On the “rst Tuesday of each month at 6 p.m., they will be at the American Legion Post 113, at 3436 Indiana Road, Rotonda West. Veterans are invited and encouraged to meet with them there. For more information, call 941-697-1747 or email GulfCoveUMC@gmail.com and GulfCoveChurch.com.Single parentsOffering a safe environment for both single moms and dads, the Single Parent Small Group meets at 5 p.m. on Sundays in the Life Center, room 5 of First United Methodist Church, 507 W. Marion Ave., Punta Gorda. This group is open to anyone in the area. For your convenience, Connect Kids and United 4 Him Youth Group is available for all children in pre-kindergarten to 12th grade. Over the next few weeks, the group will focus on the challenges facing todays single parents, providing support, friendship and fellowship. If you know someone who is a single parent or know someone who would be interested in joining this valuable ministry, contact Janet Minerich, singleparentministry@ whatis1st.com. Sherri Dennis handles religion news for the Charlotte Sun. You can contact her by phone 941-206-1010; fax (to her attention) 941-629-2085; email: sdennis@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 By BILL JONESSUN CORRESPONDENTOn Oct. 4, Christian churches around the world traditionally celebrate the feast of St. Francis of Assissi „ the patron saint of animals „ by blessing the pets of parishioners. On Tuesday, members of San Antonio Catholic Church in Deep Creek, and their pets „ more than two dozen dogs, and a cat „ joined the festivities. San Antonio parish administrator Father Leo Riley led the celebration in front of the church.Dear Father, we thank you for giving us these pets,Ž he prayed, while spraying the assemblage with holy water. They are part of your creation. Help us be kind to animals, who touch our hearts with all their love. Bless these animals. Help us to treat them wisely and to enjoy their company.Ž The ev ent was sponsored by the San Antonio Columbiettes, a womens organization af“liated with the church mens Knights of Columbus. The ladies distributed St. Francis peace payers to each family, as well as St. Francis medals for each pet.Blessing two dozen dogs, a cat SUN PHOTOS BY BILL JONESSan Antonio parish administrator Father Leo Riley blesses San Antonio Catholic Church parishioners and their pets. SUN PHOTOS BY BILL JONESFather Leo Riley, center, San Antonio Catholic Church parish administrator, joins parishioners and their pets after blessing them Thursday, the feast day of St. Francis of Assisi, the patron saint of animals. MORE BLESSINGS THIS WEEKEND St. Francis of Assisi Catholic Church will have a Blessing of the AnimalsŽ ceremony from noon to 1 p.m. Saturday at Suncoast Humane Society, 6781 San Casa Drive, Englewood. The Knights of Columbus Council 7672 will provide medallions for each pet, and ice cream for the pets and their owners. Free-will donations will be accepted. Burnt Store Presbyterian Church, 11330 Burnt Store Road, Punta Gorda, will have its 4th Annual Blessing of the Animals at 9 a.m. Saturday, 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 office 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 office@ bspconline.org. 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=3617675-1

PAGE 16

Page 4 E/N/C www.yoursun.com The Sun | Friday, October 5, 2018OUR TOWN „ FAITH & FAMILY By DONNA JABLONSKICIVIL AIR PATROLCadet Chief Master Sgt. Autumn Rhodes, a Civil Air Patrol cadet and member of the Charlotte County Composite Squadron, has been selected as a Jack Kent Cooke Young Scholar. To be selected for this prestigious scholarship is a profound achievement about which she and her family should take great pride. More than 2,100 extremely talented students from across the country applied this year and Autumn is one of only 50 students chosen. A national panel of highly experienced educators reviews applications, evaluating student essays, extracurricular pursuits, recommendations, grades and “nancial need. The Cooke College Scholarship Program is an undergraduate scholarship program available to highachieving high school seniors with “nancial need who seek to attend and graduate from the nations best four-year colleges and universities. As a Cooke Scholar, she will receive intensive academic advising from educational advisers, along with “nancial support for carefully selected enrichment opportunities. This program prepares you for the most competitive colleges and universities in the country. CAP is the Congressional Gold Medal winning Auxiliary of the U.S. Air Force, celebrating its 77th year of serving America. Tax deductible donations which are needed may be sent to Charlotte Squadron, 28000 A-21 Airport Road, Punta Gorda, FL 33982-2452. For more information, contact 2nd Lt. Donna Jablonski, CAP Assistant Public Affairs Of“cer at 609-744-4664 or visit ”051.”wg.us.Civil Air Patrols Rhodes selected as Cooke Scholar BOWERPHOTOCadet Chief Master Sgt. Autumn Rhodes By SPECIALIST 2ND CLASS JACKSON BROWNNAVY OFFICE OF COMMUNITY OUTREACHSILVERDALE, WASHINGTON „ A 2002 Lemon Bay High School graduate and Boca Grande, native is presently engaged in a critical mission for the security of the United States: deterring nuclear war. Lt. Cmdr. Kathy Paradis, a staff judge advocate, is supporting the worlds most advanced ballistic missile submarines as part of Submarine Group Nine. Based at Naval Base KitsapBangor in Washington, not far from Seattle, Submarine Group Nine oversee eight of the 14 Ohio-class ballistic missile submarines in the Navys ”eet. As a staff judge advocate, Paradis is responsible for being the principal legal adviser to the commander of Sub Group Nine, advising a number of legal and ethical concerns to the command. I like the diversity of my job,Ž Paradis said. Every day is different, and I enjoy the challenge of that.Ž Paradis draws from lessons learned growing up in Boca Grande. I learned to keep an open mind about things growing up,Ž Paradis said. People come from all sorts of different backgrounds, and that helps me understand how to give different advice to different people.Ž The Navys ballistic missile submarines, often referred to informally as boomers,Ž serve as undetectable launch platforms for intercontinental ballistic missiles. They are designed speci“cally for stealth, extended patrols and the precise delivery of missiles, and they are the only survivable leg of the nations strategic nuclear forces, which also include land-based missiles and aircraft. As long as nuclear weapons remain in the hands of potential adversaries, the nations nuclear forces provide a safe, secure and credible deterrent to the threat of nuclear attack. The Navys continuous at-sea deployment of submarines provides the ability to mount an assured response. As effective as the Ohioclass submarines have been over their decades-long lifetimes, the ”eet is aging, with the oldest submarines now more than 30 years old, well past their planned service lives. A new and effective successor is critical to national security, and the Navy is well into the process of designing and “elding a more advanced ballistic missile submarine, which will provide the necessary sea-based nuclear deterrence into the 2080s and beyond. Submarine sailors are some of the most highly trained and skilled people in the Navy. The training is highly technical, and each crew has to be able to operate, maintain, and repair every system or piece of equipment on board. Regardless of their specialty, everyone also has to learn how everything on the submarine works and how to respond in emergencies to become quali“ed in submarinesŽ and earn the right to wear the coveted gold or silver dolphins on their uniforms. The men and women from across our nation who volunteer for military service embody the fundamental values of honor, courage and sacri“ce that are the bedrock of our republic,Ž said Rear Adm. Blake Converse, Commander, Submarine Group Nine. They protect and defend America from above, below, and across the worlds oceans. The entire nation should be extremely proud of the hard work that these sailors do every single day to support the critical mission of the Navy and the submarine force.Ž Knowing that the submarine community has a clear impact on the nations defense strategy is a rewarding feeling for me,Ž Paradis said. It gives a sense of purpose for what we do, and knowing that I play a part in ensuring those sailors are ready is a great thing.Ž As a member of one of the U.S. Navys most relied upon assets, Paradis and other sailors know they are part of a legacy that will last beyond their lifetimes, one that will provide a critical component of the Navy the nation needs. Serving in the Navy offers me the ability to honor my country, and the freedoms it provides,Ž Paradis said. I get to uphold our way of life, while at the same time having an exciting career as an attorney.ŽLemon Bays Paradis advises naval commanders as staff judge advocate PHOTO BY CHIEF MASS COMMUNICATION SPECIALIST BILL STEELELt. Cmdr. Kathy Paradis Rotonda Elks welcome new membersPHOTO PROVIDED Rotonda Elks Lodge 2710 welcomed several new members at a recent meeting. The lodge, at 303 Rotonda Blvd E., is one of the fastest-growing in the country. New Rotonda Elks include, from left (front) Barbara Rams, Evelyn Costa, Linda Baker, Cathy Redman, Shana Morris and Sue Sellman (second row) Kenneth Rams, Eric Christenson, Jesse Christello, Buddy Tune, Matt Egan, Michael Kelly, Kent Presnell, AlJames Dicks, Tim Donohue and Larry Bayless, and (third row) Gerry Ruihley, Ken Gift, Mike Tressler, Ron, Beckett, Daz Jensen, John Masuhr and Stanley Szczsponik. For membership information, visit www.rotondaelks.org or call the secretarys oce 941-697-2708 between 9 a.m. and 1 p.m. By ALEXANDRA HERRERASTAFF WRITERSARASOTA „ The Sarasota County School Board spent Tuesday celebrating its Five Star schools during its regular board meeting. The award is presented annually and recognizes schools that have demonstrated in-depth community involvement. The award requires schools to apply and put together a package showing their involvement within the community. On Tuesday, 18 schools were recognized. Of those, five are in North Port, two in Venice and one in Englewood. Venice Elementary has received the award every year since 1994. Glenallen Elementary has received the award for the last 20 years. The awards were presented by Lyndsey Cantees, community involvement coordinator for Sarasota County Schools. Cantees said the requirements to receive an award are rigorous and schools must meet 100 percent of the criteria in five different areas to qualify. Those five areas are community and business partnerships, family involvement, volunteerism, student community service and student advisory council. Following the presentation, the School Board voted on several items of new business. Two of the items were job descriptions for the accountant department. Board member Caroline Zucker asked for clarification on the descriptions because she was unsure if the district was hiring new people or just making changes. The two descriptions were for accountants. Assistant Superintendent for Finance Mitsi Corcoran said the jobs needed to be filled, but the original job descriptions do not mention they handle payroll exclusively. The board approved the job descriptions unanimously. Following the job descriptions the board also approved to pay attorneys fees for a member of the financial advisory committee. The total cost of the attorneys fees was $2,784.25. The board approved the item unanimously. Along with the evening meeting, the board also held a policy review workshop. The board has been reviewing its policy handbook since the fall 2017, and have been reviewing chapters to make updates. During the workshop the board reviewed two chapters. Both chapters had edits done to update statues and language. The biggest discussion was on Chapter Six, which deals with human resources. The board discussed how to handle nepotism at the district. Nepotism is handled as having two supervisors separating family members or couples who work in the district. Superintendent Todd Bowden explained if one family member is an executive director and another is teacher, there should be two other directors or supervisors separating them. Bowden said a family members should not be supervisors to each other. Board member Eric Robinson felt the divide should be greater or have couples not work in the same department. In Chapter Three, the board held discussion on changes „ mainly updating statues and clarifying language. The Sarasota County School Board will meet at 8:30 a.m. Oct. 16 for its monthly workshop, followed by its 3 p.m. meeting in the board chambers, 1980 Landings Blvd., Sarasota. Meetings are broadcast on The Education Channel, Comcast channel 20 and Frontier channel 33. Meetings are also streamed on the districts website www. sarasotacountyschools. net.Email: aherrera@sun-herald.comSarasota County School Board recognizes five-star winners SUN PHOTO BY ALEXANDRA HERRERACranberry Elementary Principal Linda Daniels poses with art teacher Carmen Turner, Superintendent Todd Bowden and School Board Chair Bridget Ziegler after accepting the schools Five Star award. FIVE STAR SCHOOLSEight schools across North Port, Venice and Englewood received Five Star awards for the 2017-2018 school year. Atwater Elementary, 8th year Cranberry Elementary, 15th year Englewood Elementary, 22nd year Lamarque Elementary, 11th year Taylor Ranch Elementary, 23rd year Toledo Blade Elementary, 21st year Venice Elementary, 24th year

PAGE 17

The Sun | Friday, October 5, 2018 www.yoursun.com E/N/C Page 5CLASSIFIEDS 1000REAL ESTATEWe Are Pledged To The Letter And Spirit of U.S. Policy For The Achievement Of Equal Housing Opportunity Throughout The Nation. We Encourage And Support An Affirmative Advertising And Marketing Program In Which there Are No Barriers To Obtaining Housing Because of Race, Color, Religion, Sec, Handicap, Familial Status Or National Origin.Ž REAL EST A TE 1010 16501010Open House 1015 Real Estate Auctions 1020Homes/General For Sale 1030Waterfront Homes For Sale 1031 Foreclosures For Sale 1035 Golf Course Community For Sale 1040Condos/Villas For Sal e 1060Townhouses For Sale 1070Duplexes For Sale 1075Tri-Plex For Sale 1080Apartments For Sale 1090Mobile Homes For Sal e 1100Interval Ownership 1100 Out of Area Homes For Sale 1115Trade/Exchange 1120Wanted To Buy RENT 1205 Lease Option 1210 Homes 1240Condos/Villas 1280 Townhouses 1300Duplexes 1320Apartments 1330Hotel/Motel 1340Mobile Homes 1345Misc. Rentals 1350Efficiencies 1360Room ToRent 1370Rentals To Share 1390Vacation/Seasonal 1420Wanted To Rent LOTS 1500Lots & Acreage 1515Waterfront 1520Out Of Area Lots 1530Commercial Lots 1540Trade/Exchange BUSINESS 1600Business For Sale 1610Business Rentals 1615Income Property 1620 Commercial/ Industrial Prop. 1640Warehouse & Storage 1650Farm/Ranches FINDYOUR BESTFRIEND INTHE CLASSIFIEDS! 1010 OPEN HOUSE 10578 RIVERSIDE RD PORT CHARLOTTE, FL 33981 OPEN BY APPT.UNIQUE ONE OF A KIND SAILING COMPOUND A SAILORS DREAM GORGEOUS3 BEDROOM2.5 BATH4 CARGARAGEHOME WITHHEATEDPOOL& SPAND OVER2,550 SFUNDERAC OF LIVINGSPACE(3284SFTOTAL) A 160 CONCRETESEAWALL, 145 OFDOCKINCLUDING2 BOATLIFTS. IFSAILINGAND LIVINGONTHEWATERISYOUR DREAM, THISISYOURDESTINATION.FLA GOLF PROPERTIES INC 941-698-4653 26336 NADIR RD UNIT 3 DEEP CREEK 33983GORGEOUSTURNKEY DECORATORFURNISHEDGOLF CONDOWITHBREATHTAKING VIEWSGREENSIDEOFTHE10THHOLEOFTHEDEEPCREEKGOLFCOURSE. THIS2 BED2 BATHISINMINT CONDITIONANDMOVEIN READY. ENDUNITWITHSOAR-INGCEILINGANDCLERESTORY WINDOWSBATHESTHISUNITIN SUNLIGHT. NEWOWNERNEED NOTHINGBUTATOOTHBRUSH, $137,500.00 FLA GOLF PROPERTIES INC 941-698-4653 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 1010 OPEN HOUSE 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 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. 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 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! ADVERTISE In TheClassifieds! 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 DEEP CREEK 2017 CUSTOMHOME. METICULOUSLYMAINTAINED3/2/2, 1,886 SQ. FT. GRANITECOUNTERTOPS. MANYUPGRADES, NEUTRALCOLORS. OVERSIZEDGARAGE& LANAI. GREATVIEWS! $258,500. FSBO 941-391-5217 ENGLEWOOD 3/2 family room, lg. Scr. porch, 2 car garage. Great floor plan. New kitchen & hurricane windows. $225,000 and Lot next door $15,000 941-492-5050 INVESTMENT REALTY OF W.Fl. 1020 HOUSES FOR SALE JACARANDA/VENICE GDNS Over $50k in upgrades has been spent on this house. New roof, AC, Hurricane windows, Painted in/out, 2BR/2ba family rm & 2 car garage $247,000. 941-492-5050 INVESTMENT REALTY OF W.Fl. NORTH PORT 5156 Sago Palm, Rd., RARELY AVAILABLE 3 CAR GARAGE! Gorgeous & move-in-ready 2400 SF 4-bedroom, 3-bath, Gleaming Tile & Laminate throughout (NO Carpet) with 11x14' screened/tiled lanai + 12x14' open patio and 10x12' utility shed on lushly landscaped oversized corner lot. ALL for just $260,000 NO DEED RESTRICTIONS! NOT IN FLOOD ZONE! Available immediately! Patty Gillespie, Remax Anchor 941-875-2 755 Price REDUCED Lookingfor Adventure? Findit inthe Classifieds 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 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 SOUTH VENICE 3BD/2BA/2CG CARPORT, 1228 SF LIVINGAREA, FULLYTILED, FENCED, MOSTLYRENOVATED. NEARBEACHES. 868 NANTUCKET RD. 941-815-0247 1020 HOUSES FOR SALE 1030 WATERFRONT HOMES LAKE SUZY Magnificent 3/2/2 Pond/Lake Location Home! BRAND NEW A/C SYSTEM Dining Room, Newly Installed Granite Counter Kitchen, Sizable Dinette, Area Opens to That Spacious Covered Lanai and POOL Area! Master Bedroom w/ Sitting Area and Bath. Oversized Garage w/ Workbench. Solar Heater Pool Features NEW Heater, Pump & Motor. All Appliances and 1 Year Warranty! Enjoy Golfing? Check Out Kingsway Golf & Country Club in the Neighborhood! $284,900. Sharon Kerr 941-286-7315 Coldwell Banker Sunstar Realty PORT CHARLOTTE 4/4/2 BOATERS DREAM! Well-maintained waterfront pool home. Handicapped friendly. $488,500 Jackie Thornberry Harbor Coast Realty 941-740-4580 PORT CHARLOTTE 41 Robina Street Stunning 4/3/2 Waterfront SALTWATER POOL & SPA Home w/ Great Room, Split Bedroom Floor Plan, Gourmet Kitchen w/ Aquarium Window Breakfast Nook. Fabulous Master Bedroom w/ Separate Shower, Dual Sinks and Garden Tub! Upgrades Galore! Situated on a Dead End Street, this Location Offers a Peaceful, Natural Setting w/ Wildlife, Birds & Tranquility of Living on the Water. 1 Year Home Warranty at Closing! $348,900 Sharon Kerr 941-286-7315 Coldwell Banker Sunstar Realty NEEDAJOB? CHECKTHE CLASSIFIEDS! 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 To Advertise in The Showcase of Homes Please Call 866-463-1638 or Email; special@sunnewspapers.net 1040 CONDOS/VILLAS FOR SALE 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 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. $12,500. obo. FREE Lot Rent September & October! Pets OK. $25.00 Background & Credit Check Req. 941-666-1757 VENICE RANCH MOBILE HOME ESTATES BEAUTIFUL LOT RENTAL & 55 + COMMUNITY. NEW & PRE-OWNED HOMES NO DOGS. CATS OK Call 941-488-5672 www.VeniceRanch.com 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. $174,700 Barb Collins 941-268-0505 Allison JamesHomes REDUCED 1210 HOMES FOR RENT DEEP C REEK 2 5 0 5 8 Wateau Ct. 4 Bd/2Ba/2CG, Living Rm, Dining Rm, Lanai & Large Yard! BIG HOME! $1400/mo + Sec. A VAIL NOW!! 718-502-5106 DEEP C REEK 3 / 2 / 2 income verification and credit check. No pets or smoking. Annual $1400/mo 941-743-2851 ENGLEWOOD 2/2/cp Condo, Pool, Club house All Utilities Incl Small pet ok..........$1,350/moWEST COAST/ PROPERTY Mgmt 941-473-0718www.rentalsflorida.net 1210 HOMES FOR RENT NEED A RENTAL Paradise Properties & Rentals, Inc 941-625-RENT 1240 CONDOS/VILLAS FOR RENT P O RT C HARL O TTE 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 1320 APARTMENTS FOR RENT P O RT C HARL O TTE 1/1 Un furn. Near Cultural Center. No Smoke or Pets.$7 50. Mo. Move in for $1,500. 941-629-6663 1350 EFFICIENCIES FOR RENT HARBOUR HEIGHTS c l ose to river, newly renovated efficien cies w cable & internet, Sunny brookMotel 941-625-6400 PC HARBOR Blvd & Murdock, Furn. Eff.s Room nice for 1 person No pets., NS/No Drugs 941-883-8083 1360 ROOMS FOR RENT ENGLEWOOD Furn. Room w / Prvt. Bath, Cable, Pool, Laundr y & Kitchen Priv. Nice Home & Area! Ref. & BG CK. Female Pref. Working or Retired. $600. Mo 1st & Sec. 941-473-7940 1390 VACATION/ SEASONAL RENTALS 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

PAGE 18

Page 6 E/N/C www.yoursun.com The Sun | Friday, October 5, 2018CLASSIFIEDS 2000EMPLOYMENT EMPLOYMENT 2005Services 2010Professional 2015Banking 2020Clerical 2025Computer 2030Medical 2035Musical 2040 Restaurant/Hotel2050SkilledTrades 2060Management 2070Sales 2090Child/Adult Care Needed 2100General 2110Part-time/ Temp 2115Home Based Business 2120Seeking Employment 2005 SERVICES PROFESSIONAL RESUMES SARASOTA/CHARLCO. CALLFORDETAILS 941-214-5257 2030 MEDICAL $2000 Sign on BONUS!! SOLARIS HEALTHCARE is now HiringCNAs: Full Time RN/LPN PRN Floor Nurse Positions AvailableApply: solarishealthcare.vikus.net CLASSIFIED WORKS! 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 AUTO MECHANICS NEEDED For Busy Repair Shop in Port Charlotte. All Level Techs. Call 941-685-3517 EXPERIENCEDCABINETBUILDER/INSTALLER W/ KNOWLEDGE INALLOTHERASPECTSOFRESIDENTIALCONSTRUCTION(PAINTING, TILE, DRYWALLETC) BUILDCABINETS, VANITIES, ANDOTHERPROJECTSBASEDONDEMAND. INSTALLCABINETS, COUNTERS& MOULDINGVALIDFL DL REQUIRED. APPLYINPERSON PREFERRED: SOUTHWESTRESTORATION4290 JAMESST. #8 PT. CHARLOTTE33980941-743-4466 INSTALLER/HELPER NEEDEDfor INSTALLATION/ MANUFACTURING of Hurricane Shutters. FL Drivers lic. required. Exp. helpful but will train the right person. (941)-485-5878 Venice 2050 SKILLED TRADES 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 ARA SO TA CO UNTY I S HIRIN G COMPLIANCE MAINTENANCE SPECIALIST$15.25 $19.64 8750 Bee Ridge Rd. Sarasota, FL. See our jobs at scgov.net 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 Classified=Sales 2070 SALES JOIN OUR TEAM IMMEDIATE OPENING FULL TIME-BENEFITSRV Sales ProImmediate opening diesels to trailers. Excellent income potential selling the best names in the industry. Family owned since 1977, Exp preferred, DFW, Benefits Call Steve Erdman at (941) 966-7182 jobs@rvworldinc.com 2100 GENERAL ASTON GARDENSISINNEEDOFTHEFOLLOWING: CDL DRIVERS CNAS -ASSISTED LIVING RN/LPN NURSES FT ASSISTED LIVING COOKS SERVERSAPPLY IN PERSON AT:1000 ASTONGARDENSDRIVEVENICE, FL 34292 941-240-1010 BOAT DETAILERS NEEDED! POSSIBILITYTOEARN UPTO$20/HR DEPENDINGONEXP. & QUALITYOFWORK! MUST HAVEDL. YEARROUNDWORK. CONTACTOFFICEAT941-764-7928 609-618-0113 The Venice Gondolier Sun is now taking applications for carriers in Venice and surrounding areas. Must have dependable vehicle, a valid Florida Drivers License and proof of insurance. Apply in person: 200 E. Venice Ave. Venice, FL 34285 No Phone Calls Please. CARRIERS NEEDED CLEANING PERSON NEEDEDTHE CHARLOTTE SUN NEWSPAPERPart-time position Approx 20 hours a weekTo fill out an Application Apply in person Mon.-Fri. 9-5 The Charlotte Sun Newspaper 23170 Harborview Road Charlotte Harbor, FL We are a drug free workplace Pre-employment drug testing required COMPENSATION MADE TO Qualified Applicants to Try an Acne Relief System Developed by a Major US Medical School. Email to: careprosolutions1@gmail.com CUSTOMER SERVICE/ SALES WELLESTABLISHEDFAMILY OWNEDFINEJEWELRYSTORE HIRING. MUST BE AVAILABLE HOLIDAY SEASON (DEC.)IN ADDITIONTOREGULARLY SCHEDULEDHOURS. BACK-GROUNDCHECKANDDRUGTEST REQUIRED. APPLYINPERSONENGLEWOODJEWELERS, MERCHANTSCROSSING(NEARPUBLIX) 1500 PLACIDARD. UNITD-3 2100 GENERAL DRIVERSfor Local Seafood Company.Good Pay!!! 941-380-9212 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.a rtistree.com resume to hr@artistree.com POOL TECH WANTED F/T Exp preferred but will train right person. Must have Clean DL. 941-270-1594 DFWP Dunritepools2006@gmail.com SERVICE TECH, 3-4 Days Wkly. Will Train but Experience Helpful. Perfect for Semi Retired. 941-488-6489 2110 PART TIME/ TEMPORARY "AMBASSADORS" NEEDEDTOSOLICITSUBSCRIPTIONS FORTHEAWARDWINNING LOCALNEWSPAPERS, THESUN, ATSTOREFRONTSINTHEVENICE, NORTHPORTANDENGLEWOODAREAS. CONTACTJIMDEFALLEAT941-786-7676FORMOREINFORMATION. ABargainHunters Delight Checkthe ClassifiedsFirst! AWhole Marketplaceof Shoppingisrightat your Fingertips! 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. 3065 BIBLE STUDY & CHURCHES BIBLE STUDY BEGINNING SUNDAY, SEPTEMBER 2ND-SEPTEMBER 30TH @5PM. The End of MeŽ (No Meeting on September 16th) New Hope Baptist Church Fellowship hall. 2100 Englewood Rd. Eng. FL 34223 Public is invited and encouraged to attend. $10/ Workbook fee. www.NewHopeBC4U.org To register or for more information, call the church office at 941-474-7647 or e-mail kay@newhopebc4u.org. CAL VAR Y BIBLE CHURCH 1936 E. Venice Ave. Venice Friday at 9am. Study features video teachings of noted Bible Scholars on various subjects. For more info. Call Rev. Jones at: 941-485-7070 or visit www.CBCVenice.com CERTIFIED CHRISTIAN COUNSELING 941-876-4416Liberty Community Church North Port Charlotte Charlotte County House of Prayer Night Watch Fridays 7pm-9pm Worship-Word-Prayer One River-One Stream 992 Tamiami Trail Unit I Port Charlotte 941 249-8946 cchop.org CO MMUNITY C ENTER 4PM 7PM each Wednesday. Christ the King Lutheran Church, 23456 Olean Blvd. PC, Open to All Ages. For more info 941-766-9357 Dear Venice and Suncoast Residents: It is with deep and heartfelt conviction that I seek your apology.  The Church has let you down. We have been going about our business without serious concern for the Red Tide that hovers over our area. The latest news stories have shown people crowing city council, gathering at beaches and demanding elected officials that something be done. To our embarrassment, you have heard nothing from us.We will be holding LT3"LordTurn the Tide"Prayer around our Flagpole this Sunday and Wednesday at 6:30pm. Then at Nokomis Beach on Sept. 2 at 6:30pm. We do not wish to remain silent in our request to God any longer. If you love and believe God, please join us. 2 Chronicles 7:13-15 Thank you K.C. McCay … Pastor Congregational Church 730 E. Laurel Rd. Nokomis Fl FAITH BUILDERS A Basic Study to Build your Christian Faith. Call Pastor Gumm at Christ the King Lutheran Church for times. 941-766-9357 Port Charlotte UNIQUE & INFORMATIVE DVD Every Sunday @ 6pm. Disussion After at El Jobean Baptist 941-769-6291 3065 BIBLE STUDY & CHURCHES FOR THOSE WHOSE GRIEF OF HAVING LOST A FRIEND OR LOVED ONE TO DEATH, The Congregational Church in Nokomis is starting another 13 week GriefShare course. YOU are invited. GriefShare, a national program in over 12,000+ churches worldwide, is equipped to offer meaningful grief support in your time of loss. This nondenominational program features Biblical concepts for healing in grief. The group will meet every Mon day at The Congregational Church at 730 East Laurel Rd. in Nokomis each Monday, starting September 10th from 6:00-8:00pm. TO REGISTER PLEASE CALL Denise at 941-809-9238 or email to: CCGriefShare@yhaoo.com There is a nominal fee for workbooks GATEWAY WORSHIP PRAYER & HEALING ROOMS If you need healing, we want to pray with you! Our prayer teams are available to minister to you every Thursday 7:30 pm-8:30 pm. For information call 863-832-4418 5377 Dunkin Rd., Punta Gorda 33982 Jesus Still Heals Today! Lutheran Church of the Cross 2300 Luther Rd., Deep Creek Bible Study Thursdays 10-11:30 and Sundays @ 9 AM Questions and/or Info (941) 627-6060 NEW 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 3090 LOST & FOUND HELP ME TO GET HOME! I am a Female Black Teacup Chihuahua. I Got Lost at Placida Ave. & Florida Ave. in Grove City on 8/12 REWARD $200 FOR SAFE RETURN. My Name is Nikki. Please Call 941-875-1519 L OS T BRA C ELET: Diamond & gold with gold link chain & name plate. in Venice/Sarasota area. Please call 941-496-7730 REWARD L OS T C AT: G rey Russion Blue. Female. Microchipped (registered to St. Francis). Off Church St. in Venice. Please Call 941-484-1104 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 CHURCH 4005 Palm Drive, Punta GordaVarious Days & Times CONFIRMATION/BIBLE STUD Y Adult Infomational Class 941-639-6309 START YOUR DAY RIGHT Bible Study Thursdays 10:00-11:30 LUTHERAN CHURCH OF THE CROSS 2300 Luther Rd., Deep Creek and Sundays at 9:00 a.m. Questions and/or Info (941) 627-6060 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 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 GULF COAST RESCREEN LIC& INSUREDFAMILYOWNED& OPERATEDPAINTING & RESCREENING POOLCAGES IS OUR SPECIALITY! 941-536-7529 SERVINGSARASOTACOUNTYFREEESTIMATES SURFSIDE HOME IMPROVEMENTSLanais, Bathrooms, Kitchens, Windows, Storm Shutters, Screen Rooms and more! 30 Years Local Family Owned & Operated. 941-766-0331Lic#CBC1261010 5007 ANIMAL REMOVAL GOT RATS? OR OTHER CRITTERS? Call 941-777-3247 www.venicecritters.com 5020 APPLIANCE SERVICE/REPAIR GARY DRAKE DRYER VENT CLEANING & INSPECTION. 30 yrs. Exp. (941)-889-7596 THE VENT DOCTOR You Won't Drink Dirty Water, Why Breathe Dirty Air? Schedule Your Air Duct Cleaning Now and SAVE 10% Off with this Ad! We also offer Dryer Vent Cleaning 941-268-9525 Competent, Thorough & Reliable. Lic. Fla. Home Inspector. 5050 ADULT CARE 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

PAGE 19

The Sun | Friday, October 5, 2018 www.yoursun.com E/N/C Page 7CLASSIFIEDS 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 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 K&J PLASTERING & STUCCO, INCWe do NEW Construction & Remodeling. Call Kevin 941-286-9547 or Jalisa 239-826-0514 Lic & Ins. 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 5107 IRRIGATION CHARLOTTE IRRIGATION N ew customers get 10% off. 941830-4102 #AAA-18-00009 5108 JUNK REMOVAL 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 JAMISON TREE SERVICE Complete & Professional 15% Sr Discount! FREEEST. LIC. & INSUREDVENICE941-496-8782 ENGL941-475-6611ORN. 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 FLORIDA TREE INC .Tree Trimming & Removal Stump Grinding Lawn Service Bucket Service 941-613-3613 pcftree.comLic./Ins. 5110 LAWN/GARDEN & TREE DP`s ABILITY TREE SERVICE Removals, Stump Grinding, Palm Trimming, Shaping, Oaks Thinned & Raised Up. 19 Yrs. Exp. Free Estimates! 941-889-8147 Lic#00000192 & Insured. GENERAL LAWN & Landscape services. (941)-426-7844 Wright & Son Landscaping Inc J RIZ TREESERVICESComplete Tree & Palm Service. HURRICANE SEASON IS HERE! BE PREPARED!SPECIALIZING IN DANGEROUS TREE REMOVAL.Servicing all Charlotte & Sarasota Counties FREE ESTIMATES 941-306-7532 Lic & Ins MATHEWS TREE SERVICE Specializes in Dangerous Limb & Tree Removals941-303-3252Full Service Tree Care Quality Lawn Care Storm Damage Clean -Up Tree & Limb Removal N O W A C C E P T I N G N E W L A W N A C C O U N T S 9 4 1 4 6 8 4 3 7 2 ISA Certified Arborist John Cannon FL-6444A South Sarasota & Charlotte Co. PREMIER STUMP GRINDING,LLC Let me Help you have your stump removed today. No stump too small or big! Licensed & insured (941)-662-9779 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 SPM TREE TRIMMIMG & LANDSCAPING Specializing inTREE REMOVAL. Call Today for your FREE Estimate. ****************** QUICK RESPONSE! ****************** *(941)-412-5273 Lic/Insured STEVES TREE & HAULING Tree Removal & Trimming 30 Years Exp. Lic/Insd Free Estimates 941-866-6979 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! 5115 LEGAL SERVICES BANKRUPTCY $995.00 Includes Cost & Fees Atty. Stephen Rei 800-273-3731 Downtown Venice www.attysteverei.com 5121 MARINE REPAIR CAPTAIN RONS MARINE CONSTRUCTION Seawalls, Docks, Pilings, Boat Lifts. 941-637-1128 Lic# CRC1328423 & Insured. CLASSIFIED ADSSELL 5130 MOVING/HAULING ALL TYPES OF CLEAN UPS! Same Day Service! 24 Hrs. a Day! 941-764-0982 or 941-883-1231 ROBS ON THEMOVE i nc. Moving and Delivery Honest, Reliable, Courteous! Great Rates! 941-237-1823 TWEETY BIRD INC Hauling & Roll Off Dumpsters. We Load or You Load. Fast Service. 941-883-1654 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 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 C a s h i n w i t h C l a s s 5180 PRESSURE CLEANING BAILEYS PRESSURE CLEANING Complete Exterior House Painting! Call 941-497-1736 FULL HOUSE PRESSURE WASHINGRates Starting At: Tile Roofs $150 Houses $65 Pool Cage/Decks $65 Driveways Exterior Painting, Pool Deck Coatings AND MORE!! 941-451-7550 Lic./Ins MR. PRESSURE CLEANINGSAFE, NO PRESSUREROOF CLEANING941-257-8624Mr.Pressurecleaning.com Fully Lic & Insured 5184 SCREENING ALL ABOUT ALUMINUM & SCREEN: Rescreen & new. 941-876-4779 wescreenflorida.comLic# SA37, AL0511993X BREEZE THRU RESCREEN LLC. Full Rescreen Panel Repair. Power Washing Pool Cage Painting We have you covered! Call Today for your FREEEstimate. 941-661-7897 Lic./Ins. FREE POWER WASH WITH FULL RESCREEN RESCREENING by NORTHSTAR Free Estimates. 941-725-7599 Lic# CC20597 & Insured SELLS ALUMINUM CONSTRUCTION LLCRESCREENS POOLCAGES 6Ž SEAMLESSGUTTERS LICENSED& INSURED 40 YEARSEXPERIENCECALLGREG941-234-8056OR941497-4450 SERVINGSARASOTACOUNTYLIC#CBC035139 5184 SCREENING Southwest RescreenComplete Rescreening: $1,395. (up to 1,500 SF)941-465-2318Free Estimates! We Accept All Major Credit CardsLic./Ins. 5185 ROOFING COMPLETE ROOFING SOLUTIONS OF FLORIDA Reroofing and Repairs Commercial and Residential Flat and Metal Roof Restoration Free Estimates All Work Guaranteed George M. Schwartz Jr. Owner 941-961-8263 Lic # CCC1325750 EXPERT ROOF REPAIRS at Prices you can AFFORD!! 2 YEARS UNLIMITED Guarantee on leaks. Call Roger 941-661-2020 Licensed and Insured LEONARDSROOFING&INSULATIONINC.FAMILYOWNED&OPERATED SINCE1969Shingle, Tile, Built-Up, SinglePly, Metal, Full Carpentry, Service AvailableSARASOTA COUNTY ONLY!Reagan Leonard 941-488-7478LIC# RC0066574 ROOF LEAK PATROL, INC. RESIDENTIAL/COMMERCIAL Repairs, Reroof, Carpentry, etc... 35 yrs exp. Lic/insured#RCA065387941-474-ROOF (7663) www.RoofLeakPatrol.com T urnyou r trashinto cash! Advertise youryard sa l e! 941-483-4630ShinglesSlats MetalTileRepairs Old Roof Removal OurSpecialty Full CarpentryFree EstimatesLic.# CCC068184 Fully Insured 5191 SOD LAWN REPLACEMENTMaloneys SODCharlotte 941-637-1333Sarasota 941-955-8327No Job Too Big or Too SmallŽ www.maloneysod.com 5225 WINDOW CLEANING Window Cleaning,RESIDENTIALWINDOW CLEANINGPRESSUREWASHINGP : 9 4 1 9 7 9 1 6 5 4 LIC/INSURED GreatDealsin theClassifieds!

PAGE 20

Page 8 E/N/C www.yoursun.com The Sun | Friday, October 5, 2018CLASSIFIEDS 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 W HEEL C HAIR DRIVE, brand new, 450 capacity, $200 941-875-0437 6025 ARTS AND CRAFTS SCRAP BOOK ALBUMS I have 10 new albums $5/ea 941-228-1745 6026 SEWING BUTTONS & ZIPPERS i n or i g pkgs never used bargains! EA $1 941-639-1517 S TIT C H RE G ULAT O R Per f ect for quilters -Never Used.. $175, OBO 239-297-1463 6027 DOLLS 1 8 D O LL VALUE S & BLUE BOOKS-Pat Smith & Jan Foulke $30, OBO 941-828-1141 1 8 Ž SC ARLETT All original mint condition doll Franklin Mint w/box $90 941-828-1411 COCA COLA 1997 F as hi on Classic Barbie MIB with accessories $55 941-828-1411 DOLL DRESS h an d -croc h ete d fits Barbie doll. $7 941-625-5919 D O LL DRE SS hand-made, f its Barbie doll. $5 941-625-5919 D O LL FR O M 1 9 5 0 s era C ries, open & closes eyes, beautiful $10 941-356-0129 JAPAN GEISHA d o ll 9Ž ta ll antique 1940s-glass eyes $95, OBO 941-828-1411 S AMURAI WARRI O R &G EI S H A 2 antique Japanese dolls, glass eyes $195 941-828-1411 SMOKEY THE BEAR DOLL Good condition $15 941-627-6542 6030 HOUSEHOLD GOODS BREAD MAKER OSTER LIKE NEW $30, OBO 941-473-4168 C HI C A GO C UTLERY 9 PIE C E IN BLOCK GOOD CONDITION $20, OBO 941-473-4168 COOLER IGLOO KOOL MATE Portable & chargeable. Like New Cond. $35 239-297-1463 DE S K Wicker 4drw w/chair Excel. Cond $220 239-297-1463 ELE C TRI C CO FFEE maker Black and decker $15 941421-2206 ELECTRIC RANGE 2017 range w/ conv ov & 5 burners reduced $200, OBO 804-399-2303 ELE C TR O LUX VA C UUM cleaner good old one $60 941-743-0582 FIREPLACE SET 6 pcs, too l s + SCREEN, black wrought iron, A+, $150, OBO 941-743-2656 F O LDIN G SC REEN door 36 Ž folds inward complete.Good condition $25 941-587-9466 G ATE AUT O C L OS E, kids or pets, opening 36Ž to 41Ž $15, OBO 941-740-1817 KITCHEN FAUCET Pfi ster SS pullout spray. like new $55 941-457-0688 6030 HOUSEHOLD GOODS LAMPS (2) G reen & B rn, W/L t Brn Shade X Con Leaf Design. $50, OBO 508-415-1196 MATTRE SS TWIN serta brindale twin in plastic new $100 941-343-3442 MIRR O R 44Ž W x 1 0 4Ž H, U can cut to fit or make several $5, OBO 941-740-1817 MIRROR Vi ntage D ar k wood frame 27.5 x 17.5Ž $15 941-356-0129 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. O RIENTAL RU GS 2 pink/beige plush: 56Žx38Ž oval & 42Ž rnd ea $50, OBO 941-743-2656 PI C TURE PALM TREE, 27x30, white frame,glass $25 941-235-2203 SEA SHELL LAMP 19Ž ta ll w / Shade $20 941-627-6542 TEA P O T A S IAN with 4 cups beautiful $12 941-356-0129 THERM OS TAT by White Rodgers Model#1F86-344 $8, OBO 941-624-2105 UNDER C ABINET C AN OPENER Black decker $20 941-421-2206 WASHER & ELECTRIC D ryer Amana,White,Top Loader Excellent Cond $400 574-702-0089 WHITE WICKER D/DR NS 6 DR HI/BY Mir Lamp Toy Ches More $450, OBO 941-408-7535 6031 HOLIDAYITEMS A B S ALUTE S ( Heroes o f the Hardwood) 1991, Stein $35 941-624-0928 BING & GRONDAHL annua l Christmas plates MINT! EA $15 941-639-1517 CHRISTMAS VILLAGE Lib erty Falls miniature houseS 15 pieces VGC $50 941-828-0469 HALLOWEEN DECOR Mi ss muffet costume,descending spider $18 941-421-2206 HALLOWEEN ITEMS S tu ff e d animals,Lanterns,witches hat $10 941-421-2206 6035 FURNITURE ARM CHAIR MODERN woo d arms legs, uphol coral cushions, A + $90, OBO 941-743-2656 BAR STOOLS P ecan fi n i s h upholstered, swivel seats, excellent $75 334-477-6846 BAR S T OO L S Rattan 30 Ž seat, swivel $125 941-627-6542 BASSETT SOFA mo d ern fl ora l beige/green/mauve, full uphol, xlnt $250, OBO 941-740-0357 BED MATTRE SS & B O X $100 941-629-5550 BENCH W roug h t i ron. Dimensions: 45 x 16 x 28 $50 941-460-9540 C EDAR C HE S T Walnut, 4 2 Ž L X 20.5Ž H, 14Ž D, Exc. Condition. $140 OBO 941-276-2476 (N.P) C HAIR O VER S IZE, white leather living room chair. Good condition $65 941-429-6330 CHAISE LOUNGE wicker Santa Fe Rose w/cush ion $200 941-575-7370 CO FFEE + END TABLE S solid wood, leather tops, classic 3 pc set, $280, OBO 941-740-0357 COFFEE/SIDE TABLES(9) various sizes and shapes starting at $20, OBO 941-307-9211 CO FFEE/ SO FA TABLE S wrought iron thick beveled glass t ops $100 941-275-5837 CORNER TV C a bi net E spresso wood, glass door storage underneath $100 334-477-6846 CO U C HE S THREE to choose from delivery available starting at $100 941-307-9211 DE S K VINTA G E 3 drawers all brown wood 44X22X30 curved legs $100 941-275-5837 DINETTE SET b ar h e i g h t 48WX30DX36H black wood table $100 941-275-5837 DINETTE S ET, TALL wrought iron 30Ž table frame+2 like new chairs $100 941-307-9211 DINETTE TABLE 4 c h a i rs, underneath storage, espresso finish $150 334-477-6846 DININ G S ET 54Ž glass top on column+4 fabric upholstered chairs $150 941-307-9211 DINING SET A mer i can D rew 6 chairs Tropical look large chairs $499, OBO 941-627-6542 6035 FURNITURE DINING SET B ran d N ew W oo d with Leaf and 6 chairs. Cream Colored $95 941-257-5500 DININ G TABLE 66 x 8 4 oval; 12Ž leaf; 6 chairs $225, OBO 941-391-3989 DINING TABLE w / 6 Ch a i rs. $250. 717-712-3318 END TABLE Rattan. Vg condition, glass top $30 942-356-0129 FIREKIN G TURTLE 4 Drawer Filing 17 11/16x22 1/8x52 3/4Ž $150 941-460-9540 FL O RIDA S TYLE S ERVER/ Dry Bar Bambo Design Hand Painted $40 941-681-2433 FURNITURE 4 piece wrought iron new umbrella, table, chair & bench $300 941-882-3543 HUTCH H an d P a i nte d Bamboo Design must see $50 941-681-2433 I BUY FURNITURE Or anything of value! 941-485-4964 LANAI S ET, G lassTop, 4 Swivel Chairs Thick Cushions $125, OBO 941-681-2433 L O VE S EAT pwr. recl. like new must see $300 941-764-7823 MATTRESS & BOX QUEEN $175 ALSO HAVE KING 941-629-5550 MATTRESS &BOX QUEEN PILLOW TOP GREAT SLEEPING $200 941-391-6377 MATTRE SS KIN G 1 3 Ž memory foam+wood slats & steel foun dation $400 941-307-9211 MATTRE SS E S TWIN S IZE boxspring+frame+headboard+n ightstand $75 941-275-5837 METAL FOLDING CHAIRS 8 CHAIRS ex. cond.great for parties $25 941-391-6377 PATI O TABLE Black metal, seats 4 $25 334-477-6846 PUB TABLE w / 4 c h a i rs White/brown tile top, excel cond. $225 516-724-3877 RECLINER R attan w / pecan finish, floral print, clean $75 334-477-6846 RECLINER RATTAN w / pecan finish, floral print, clean $75 334-477-6846 R O LL T O P DE S K w/ C hair. $250. 717-712-3318 S IDE & PLANT TABLE S Wood, 9 avail in various styles. From $20, OBO 941-743-2656 SO FA EX C ELLENT3 cushion, periwinkle blue, microfiber $175 941-575-4431 SOFAS 2 I ta li an L eat h er, S age, $200 each. Matching Club Chair $175. 941-999-4552 S WIVEL R OC KER + Footstool, rose upholstery, exlent, 2 avail, ea $180, OBO 941-740-0357 S WIVEL R OC KER upholstered mauve pink chair, A+, 2 avail, ea $90, OBO 941-743-2656 TABLE DETACHABLE f or StresslessŽ ConsulŽ chair. New $63, OBO 941-624-2105 TABLE Mahogany 4 8 Ž round+glass top on 29Ž metal post. $100 941-275-5837 TABLE/ 2 C HAIR S W OO D, GLASS, IRON, 44 ROUND. EXC COND. $400 941-493-7910 VINTAGE 5 DRAWER CHEST 35ŽWx18ŽDx44ŽH. $70, OBO 941-575-6003 WALL UNIT Li g h te d 5 p i ece, washed oak $199, OBO 941-391-3989 WINDSOR ROCKER n i c h o l s & stone mfg. solid maple, ex. $125 941-235-2203 6038 ELECTRONICS LCD TV 40Ž S ony B rav i a S S e ries KDL 40S3000 Works good. $150 941-460-9540 NINTENDO 3DS G a l axy Th eme New, barely used, comes with all componenets $120, OBO 941-400-8517 6040 TV/STEREO/RADIO A M/FM Receive r SO NY S URROUND STR-D450Z Exc. Cond. $35 954-642-6599 SONY RECEIVER S urroun d w/remote, 320 watts Exc.cond. $50, OBO 954-642-6599 SPEAKER STANDS S anus S ystems Adjustable 30Ž to 48Ž, Black $75 954-642-6599 S PEAKER S Yamaha Per f ect condition. $50 941-626-0967 S PEAKER S 6S amsung surround speaker set exc. cond. $30 954-642-6599 TV CONSOLE f or 48Ž tv, d ar k wood, glass doors, new. $75 941-235-2203 6060 COMPUTER EQUIPMENT COMPUTER BAG S amson i te rolling leather excellent condition $30 941-228-1745 6065 CLOTHING/JEWELRY ACCESSORIES WOMENS CLOTHING Si ze 10-12, assorted shirts & shoes size 8.5 941-999-4552 6070 ANTIQUES COLLECTIBLES ALWAYS BUYING ANTIQUES, ART, SILVER NEW ENGLAND ANTIQUES (941) 639-9338 BA S EBALL S TU MILLER AUT O GRAPHED 1953 ex $50, OBO 941-200-5718 BEDROOM SUITE wa l nut dresser,headboard etc,ex.cond $495 941-235-2203 6070 ANTIQUES COLLECTIBLES BUYING OLD MONEY SILVERCOINS & PAPER MONEY. 941-626-7785 CIVIL WAR 1850 FOOT OFFI CERS SWORD ORIGINAL NEAR MINT $499 941-475-1379 HUMMEL  HEAVENLY HarmonyŽ light up church orig box $15 941-639-1517 M O NK S PRAYER C L OC K VERY RARE EARLY 1900S MINT $350 941-475-1379 OPENING AGAIN FRIDAY OCT 5TH. YESTERDAYS ANTIQUES 4301 #B SIBLEY BAY (CORNER 41) CHARLOTTEHARBOR, FL33980 941-456-5927 PAYING CASH FOR OLD COMIC BOOKS AND VINTAGE TOYS. Call or Text Dave at: 419-769-2258 ROYAL DOULTON & H umme l figurines retired mint bargains! EA $75 941-639-1517 V INYL ALBUM S 33 .5 Rock & Roll from 50s & 60s. Muscials and Movies, Christmas with Varied artists. Bill Cosbys first 5. $1 each 941-423-3225  WW 2 Ž REMEMBEREDŽ uncancelled war stamps in 2 books $35 941-639-1517 6075 FRUITS & VEGETABLES BANANA O R PLANTAIN TREE 4-6 lush tropicals produce edi ble fruit $10 941-258-2016 6090 MUSICAL FENDER ELECT JOE WALSH autographed Mex Made wall mount $475 941-408-7535 OVATION SHALLOW b o d y Wi t h CASE, AMP like new 6 string. $440, OBO 941-408-7535 PA AMPLIFIER with speakers $35 781-956-8891 PIAN O BALDWIN S mall Upright. Very Good Condition! $350. 717-712-3318 ROGUE GUITAR (NEW) B eaut iful Sunburst ADJ/Neck no case $125, OBO 941-408-7535 TRUMPET HOLTON w/case great for students $125 941-627-6542 Y AMAHA UPRI G HT Piano 1993 M series; just tuned $500, OBO 941-391-3989 6095 MEDICAL 4 WHEEL WALKER Pink w/zebra print pouch & side storage bag $89 941-493-3851 4 WHEEL WALKER w/Basket Brakes and Seat, NICE $70 941-268-8951 BEDSIDE COMMODE OR SHOWER CHAIR w Arms LIKE NEW Each $25 941-268-8951 GO GO SCOOTER Brand new $950/firm Pd. $1400; matching used lift $700 239-851-5542 LIFT CHAIR b y PRIDE F a b r i c, Like NEW $295 941-268-8951 LIFT CHAIR P owere d R ec li ner, By Best Chairs. $175 941-764-6345 LIFT UP RECLINER (1 Y ear Old) $250. 717-712-3318 SWING LIFT FOR POWER CHAIR FITS VAN $500, OBO 941-473-4168 TRANSPORT WHEEL CHAIR HAND BRAKES GOOD COND. $40, OBO 941-473-4168 WHEELCHAIR HEAVYDUTY Larger Seat NICE $175 941-268-8951 6100 HEALTH/BEAUTY INVER S I O N TABLE Li f e G ear Excellent condition; non-smoking home! $90 941-380-0213 6110 TREES & PLANTS PALM TREES (2) 14 f eet f ree you remove $0 941-914-6945 6110 TREES & PLANTS A L O E A G AVE begonia devils backbone fern paddle plant purple queen $5 941-202-3696 AVOCADO (FL&HASS) CITRUS (1-3) Aechmea Primera Bromeli ads $10 941-202-3696 BANANA OR PLANTAIN TREE 4-6 lush tropicals produce edi ble fruit $10 941-258-2016 BROMELIADS VARIOUS ki n d s shapes colors and sizes in pots starting at $5 941-202-3696 CROWN O THORNS 2 qt pot, larger pink flower. Or Firespike red flower $5 941-258-2016 DWF POINCIANA cora l p l ant, clerodendrum or pagoda tree 3gal pot $10 941-258-2016 FRAN G IPANI JATR O PHA oyster pineapple pothos snake spider lily $5 941-202-3696 PONYTAIL PALM PAIR (5 ta ll) Madjool Palm Pair others each pair $100 941-202-3696 STAGHORN FERN M ature, aprox 21 inch, includes basket & chain $40 334-477-6846 TOMATO PLANTS re d d e li cious, beefsteak, red cherry, 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 6120 BABY ITEMS CRIB DELTA CHERRY WOOD LIKE NEW/W MATTRESS $75, OBO 941-493-7910 6125 GOLF ACCESSORIES GOLF BAG B ran d N ew w / tag, Naples Bay, tan/navy, unisex $150 941-740-0357 TAYLORMADE 2 0 BURNER IRONS 4 THRU GAP WEDGE M FLEX $300 727-365-0401 YELLOW JACKET 4G BATTERY CABLES Corrosion Resistant Best Golf Cart Cables $129.95/SET. VISIT DarsGolfCarts.com 941-769-1431 NO TEXT PLEASE 6126 GOLF CARTS 2015 Club Car Precedent $3995 BOB-CAT Green BRAND NEW BATTERIES Yellow Jacket Cables Monsoon Roof Matching Club Cover 48 volt ERIC Charger Factory Upholstery Folding Windshield Factory spoke Hubcaps Cooler, Sandbucket Excellent DOT Tires Wide Angle Mirror STK# 1824 941-769-1431 Visit DarsGolfCarts.com WE DELIVER FREE (25 MI.) Club Car DS 4 PASS $2850 Reconditioned 4 PASSENGERŽ Brand New Batteries NEW Flip Down rear seat NEW $Yellow Jacket Cables$ NEW Head & Taillights NEW Flip Down Windshield Aluminum Frame Chrome SS wheel caps Great Tires, Brakes, Mirror 36 Volt Charger Runs as it should! STK#D974 $2850 941-769-1431 Free Delivery (25 miles) Visit … Darsgolfcarts.com NO TEXT PLEASE CLUB CAR PRECEDENT $2995 RECONDITIONED 4 PASSENGER GOLF CART White w/Tan Top Flip Down Rear Seat CROWN BATTERIES $New Yellow Jacket Cables$ Battery Meter Factory Upholstery Head & Taillights Flip Down Windshield Chrome SS wheel caps All New Bushings Fresh Tires, Brakes, Mirror 48 Volt Charger, STK#R7 CALL: 941-769-1431 Free Delivery (25 miles) Visit … Darsgolfcarts.com NO TEXT PLEASE 6126 GOLF CARTS Club Car Precedent $3595 RECONDITIONED 4 Passenger Golf Cart Tan w/Tan Top Flip Down Rear Seat BRAND NEW BATTERIES $New Yellow Jacket Cables$ Battery Meter Factory Upholstery Head & Taillights Flip Down Windshield Chrome SS wheel caps All New Bushings Fresh Tires, Brakes, Mirror 48 Volt Charger, STK#R8 Call: 941-769-1431 Free Delivery (25 miles) Visit … Darsgolfcarts.com NO TEXT PLEASE PASSION PINK Custom Build 2014 Club Car Precedent BRAND NEW BATTERIES Custom Pearl Pink Paint Tuck & Roll Upholstery NEW Yellow Jacket Cables NEW New Bushings NEW Folding Windshield NEW Head and Taillights NEW SS Wheel Covers New Rear Seat AVAIL. New Tires, Mirror Top and Charger STK#1823 $4995 941-769-1431 Delivery Inc. 25 MI. Visit DarsGolfCarts.com NO TEXT PLEASE 6128 EXERCISE / FITNESS GO LD S G YM spin cycle Never used. Elec pgms, iPod comp, floor mat. $150 941-575-5169 TEETER HANG UP B are l y use d inversion table. Great for stretching your back and neck. $250 813-843-3723 6130 SPORTING GOODS CANOE PADDLES 2 a l um i num, poly single blade, excellent $40 334-477-6846 FIREWOOD $100.00 PER PICK UP LOAD NOCAMPINGTRIPIS COMPLETEWITHOUTIT! PINE, OAK, ORCITRUSSPLIT, BUN-DLED, ANDREADYFORTHE FIREPIT! 941-468-4372 SKI LIFE JACKETS 2 a d u l t s i ze vests with gloves, good condi tion $40 334-477-6846 TRAP LAUN C HER with sea t $80 941-697-1585 6131FIREARMS N O TI C E: S eller Acknowledges Compliance With All Exisiting Federal, State and Local Firearms Regulations and Laws in Regards to Sale and Transfer of Advertised Firearms. 6133 HUNTING & FISHING SUPPLIES FI S HIN G P O LE S Nice selection of poles get out and GO FISH! Each only $5 941-474-1776 FISHING ROD MITCHELL 8 8-17LB,1/4 to 2 oz. $14, OBO 941-624-2105 LA S ER S I G HT C rimson Trace laser for Glock model 29 $100, OBO 941-888-5923 6135 BICYCLES/ TRICYCLES 2 BIKE C ARRIER f or 2 Ž hitch $65 941-639-3670 3 WHEEL BIKE with baske t $125 941-421-2704 3 WHEELER goo d l oo ki ng smooth riding w / 26Ž Wheels only $185 941-474-1776 3 WHEELER good looking smooth riding w / 24Ž Wheels only $185 941-474-1776 ADULT BICYCLES (2) M on goose MGX & Motiv Vortek, Both nice! $100 941-456-5340 A DULT TRI C Y C LE 3 wheel bike, brand new, still in box! $275 941-500-4798 BI C Y C LE C annondale. Ladies. Like new. $375 941-474-6062 BICYCLE TREK 7300 Multitrack 24 speed Good condition $200 941-321-4680 BIKE C ARRIER f or 2 BIKE S TRUNK MOUNT OR SUV $10 941-268-8951 BIKE RA C K f its 2 Žor1Ž hitch $50 941-743-0582 BIKE Ad u l t. Ni ce se l ect i on o f quality great riding bikes each only $50 941-474-1776 BIKE S SC HWINN his n hers 21 spd 24Žeach $40 941-421-2704 C ANN O NDALE 5 0C M, RED ultegra, 16 speed, ex. cond. $375 941-235-2203 F O LDIN G BIKE S 2 Dahon Bikes. Exc.cond. Buy both for $375 941-416-5165 6138 TOYS/GAMES ELE C TR O NI C DART B O ARD NEVER USED $20 941-473-4168 G IANT JUMBLIN G tower 51 wood pieces. 3-4ft tall. New in box $50 941-330-6546

PAGE 21

The Sun | Friday, October 5, 2018 www.yoursun.com E/N/C Page 9CLASSIFIEDS 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 VA C UUM Hayward Diver Dave 13 hoses used only 2 months $100 941-343-3442 PORTABLE HOT TUB I ntex Heated 4 Person Jet & Bubble Hot Tub $350 574-702-0089 6160 LAWN & GARDEN 22Ž SPREADER lik e new Scotts Deluxe with Edgeguard $30 941-575-6003 BLADDER TANK 40 ga l $60 OBO 941-485-0681 C u ddl e up b y t h e fi re Firewood Split, Bundled and ready for the firepit! Pine, Oak, or Citrus, 941-468-4372 ECHO BACKPACK Bl ower VG Homeowner use only $85, OBO 941-697-1585 HEDGE TRIMMER Gas Ryobi Model HT26 E/C $100 941-662-7644 J O HN DEERE 4 2 Ž Twin Bagger For 100 series tractors E/C $175 941-662-7644 LANDSCAPE MATT l ogs 90 tan 16inch by 3inch great condi tion $75 941-343-3442 LAWN M O WER 20 Ž S el f propelled $25 941-626-2728 LAWN M O WER S napper 2 1Ž self propelled recycler, bag, spare parts $45 334-477-6846 MANTIS TILLER M o d e l 7225 $200, OBO 941-485-0681 MARUYAMA HED G E Trimmer Commercial trimmer $100 941-830-4347 MARUYAMA TRIMMER Commercial straight stick $100 941-830-4347 M O WER Murray 22 inch big wheels like new. 6.5 hp call me $125, OBO 941-697-3660 MOWER MURRAY RIDER 11HP, 30Ž CUTNEWBATTERY$425 (941)763-4818 MTD LAWNMOWER 20Ž pus h mower, like new. $75, OBO 941-485-0681 RIDIN G M O WER Poulan Pro, 30Žcut, used twice, paid $1000 $800 Asking 941-492-5050 SO LAR LI G HT S Wooden, $25 each 941-999-4552 TILLER B o l ens. 5 5H p, 158cc, E/C hardly used $275 941-662-7644 TILLER, HU S KEE G ARDEN 16Ž Used twice $150 941-626-2748 WATER PONDS good shape, & plant containers $20 941-624-0928 W ATER SO FTENER Model 2510 Econominder $150, OBO 941-485-0681 WEED EATER R yo bi E xpan d i t Like New Hardly used $80 941-662-7644 6161OUTDOOR LIVING ASTROLOGICAL WALL ART 43Ž round in-outdoor Sun & 12s $300, OBO 941-681-2433 CARPET P o l yet h y l ene ma d e for ground use/RV $20 941-429-0681 GAS GRILL W e b er, S p i r i t, E210, cover. $250, OBO 941-624-2105 GIANT JUMBLING tower 51 wood pieces. 3-4ft tall. New in box $50 941-330-6546 PATIO SET 7 5 f t a l um i num table w/tiles 8 chairs $110 941-421-2704 SMOKER M aster b u il t, ELEC. USED2x $150, OBO 941-624-2105 Treemendous Tree, Inc. NURSERYPROFESSIONAL LANDSCAPE DESIGN SERVICES AVAILABLE!STOP IN TO SEE US MONDAY SATURDAY 9AM-3PM 6068 RUFF ST. NORTH PORTOR CALL 941-426-8983 FL-6444 A 6170 BUILDING SUPPLIES ELECTRIC DISCONNECT 60 amp 240 volt $20 941-228-1745 GLASS BLOCKS 40 pc 8 x 8 x 3 plua 10 misc corners, ends $95 941-629-6844 6170 BUILDING SUPPLIES S ET O F BR basins/Kohler faucets/hardware. New $175 941-626-2748 6190 TOOLS/ MACHINERY 2 WHEEL H an d T ruc k id ea l f or moving appliances and large furniture $60 941-474-1776 A IR CO MPRE SSO R S (2) 1 2 Volt Good to 165 lbs has cig lighter end $20 941-429-0681 A LUM LADDER 2 4 good cond $100 941-743-0582 A LUM LADDER 8 Ft $ 5 0 941-743-0582 BAND SAW C ra f tsman MDL 113248320 $300, OBO 315-380-7296 COMPRESSOR E mg l o 1 5 HP Cast iron cylinder excellent con dition $150 941-460-9540 DELTA BAND SAW $40 OBO 941-421-2704 GRACO PRO X9 a i r l ess C omes w/ hose gun tips & roller $400 941-830-4347 LADDER 6f t a l um $25 941-743-0582 PRESSURE WASHER Troy-built 3,000psi $250, OBO 941-485-0681 SENCO FRAMER SN3 SN4 price per gun. Nails 1/2 price. $50 941-697-1585 S TEP LADDER 2  3 Ž Keller commercial fiberglass. $15 941-697-1585 TEKT O N TAP & die set 45 pc $30, OBO 972-369-2498 T OO L S new and used tools 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 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. WE HAVE CATS OF MANY COLORS.... Male kitten range as a pumpkin. Cant resist Maine Coon kitten, long haired dark tabby, white ruffled shirt. Gray & white kitten, great personality. Y oull say OMG my Siamese kitten Cat Peddler 941-270-2430 6233 DOGS NOTICE : S tatute 585 195 states that all dogs and cats sold in Florida must be at least eight weeks old, have an official health certificate and proper shots, and be free of intestinal and external parasites. HELP ME TO GET HOME! I am a Female Black Teacup Chihuahua. I Got Lost at Placida Ave. & Florida Ave. in Grove City on 8/12 My Name is Nikki. REWARD $200 FOR SAFE RETURN. Please Call 941-875-1519 MALTESE/SHIHTZU MALSHI PUPS BEAUTIFUL, Sweet, Non shed. $750/up Vet Ckd Shots, home raised (239)-839-3003 6236 PET SUPPLIES & SERVICES G REEN C LEANIN G MA C HINE Bissell spot used once in box $25 941-423-2585 6250 APPLIANCES AC WIND O W UNIT INCLUDES HEAT$125. (941)763-4818 DRYER Kenmore. S uper nice. Large capacity. New heater $120 941-257-8921 DRYER SUPERLARGE HEAVY DUTY WHITE SIX CYCLE $175, OBO 941-587-0882 ELECTRIC RANGE 2017 ss w / 5 burners & conv oven $200, OBO 804-399-2303 FREEZER Nice, White, $ 1 00 (941)763-4818 delivery avail. G A S DRYER L G In excellent condition. Higher end model. $125, OBO 941-416-0575 GAS WATER HEATER Rh eem 30gal, tall,6 yrs old, still good $150, OBO 941-423-2091 MICROWAVE 1 2 CF K enmore WT 1100 Watts LIKE NEW $70 941-408-7535 MI C R O WAVE 1 2 5 0 WATT LARGE CAPACITY COUNTERTOP $80, OBO 941-587-0882 REFRIDGERATOR GE w hi te, Top Freezer $250 (941)7634818 REFRIGERATOR TOPDOOR SUPER COLD/GARAGE-LANAI $150, OBO 941-587-0882 REFRI G ERAT O R/FREEZER 4 cu ft., 2 door. Used 2 weeks $85 941-255-3338 RV FRID G E. 4door. NORCOLD w/ice maker $500 941-255-3338 S TEAM C LEANER O reck. Hard floors, carpet, fabrics, excellent cond $99, OBO 941-740-0357 STOVE bl ac k Whi r l poo l g l asstop 3yrs old $175 941-639-3670 WASHER & DRYER Ni ce, White, $325. (941)763-4818 deliver y avail. 6260 MISCELLANEOUS FOR SALE 10 QT STOCK POT R evere W are with lid & metal handles. PG $35, OBO 941-575-6003 $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 A UT O A/M-F/M radio w/tape player $39 941-496-9252 BB Q EMPTY 20 lb tank per f ect 4 back up exchange $6 941-496-9252 CENTRAL VACUUM MAXUM RV CENTRAL VAC SYSTEM $25 941-447-8149 COOLER IGLOO KOOL MATE Portable & chargeable. Like New $35 239-297-1463 CO RDLE SS PH O NE S 4 PANASONIC W/ ANSWER MACHINE $30, OBO 941-447-8149 DECORATIVE YEAR R oun d X Mas Tree Lights,gold accents $150 941-681-2433 DOOR MOUNT MIRROR Adjustable used 1 season $35, OBO 941-429-0681 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 G RILL, WEBER C HAR CO AL ,new cover EX. COND. 18/22 $40 941-391-6377 HAND TOOLSTABLE FULL TOOLS ASSORTED $25 941-391-6377 H O U S E DEHUMIDIFYER Brown and runs great $35, OBO 941-429-0681 MANTEL R oc k M ap l e 7 x 2 1/2Žx 7 1/2Ž. Clean. $30 941-697-1585 PAINTIN G LI G HTH O U S E acrylic framed 39x39 VGC $50 941-828-0469 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 S L O T MA C HINE Full S ize slot machine works super. $100 941-979-2940 TABLE S (2) f olding 5 round lite $75 Ea 941-496-9252 VACUUM CLEANER HOOVER WIND TUNNEL $30, OBO 941-447-8149 W INE B O TTLE C ARRIER Eddie Bauer. It holds two bottles $10 941-228-1745 6265 FREE MERCHANDISE PALM TREE S (2) Free 14 f eet you remove $0 941-914-6945 6270 WANTED TO BUY/TRADE BUYING SILVER COINS DIMES Thru SILVER DOLLARS. 941-626-7785 7000TRANSPORTATION 7020 BUICK 1998 BUICK CENTURY $850 157K Mi. Good Transportaion! Cold A/C! 941-716-1767 2003 BUICK LESABRE $2,500 obo, 93K Miles. 941-697-2461 2010 BUICK LACROSSE CXL $12,704 36k MI 844-467-9558 DLR 20 17 BUI C K VERAN O SPORT $15,424 WHITE 42K MI 844-467-9558 DLR 20 1 3 BUI C K EN CO RE $15,989 FWD 62K Mi, 844-468-0509 DLR 2012 BUICK ENCLAVE $17,990. TAN, 61K MI. 855-280-4707 DLR 2015 BUICK ENCLAVE $21,911. SILVER, 71K MI. 855-280-4707 DLR 2016 BUICK ENCORE $21,995 4dr suv 866-726-8593 DLR 7030 CADILLAC 2003 C ADILLA C C T S $5,990 4door 125,191 Mi, 844-468-0509 DLR 2014 CADILLAC ATS $17,995 Luxury Sedan 866-726-8593 DLR 20 1 3 C ADILLA C XT S $19,911. BEIGE, 17K MI. 855-280-4707 DLR 20 14 C ADILLA C AT S $23,990 4Dr RWD 38K Mi 844-468-0509 DLR 2017 CADILLAC XT5LUXURY $38,500 16K MILOADED, NAV, BLINDSPOT, FWDCOLLISION WWW.FLAUTOMOBILES.COM3 OTHERS AVAILABLE 941 350-7544 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 7040 CHEVROLET 2000 C HEVR O LET C AVALIER $499 Runs, needs fuel line. 941-380-9212 2006 CHEVY MALIBU 2LT $5,319 Sedan 67K MI 844-467-9558 DLR 20 11 C HEVR O LET TRAVERSE 1LT $9,603 SUV 80,445 844-467-9558 DLR 20 1 2 C HEVY C APTIVA $11,110 SILVER SUV 44K MI 844-467-9558 DLR 2016 CHEVROLET IMPALA LMTD $13,394 LT WHITE 40,462 M 844-467-9558 DLR 20 17 C HEVR O LET MALIBU 1LS $15,435 GRAY 45K MI 844-467-9558 DLR 20 15 C HEVY IMPALA $19,900 20K MI 844-467-9795 DLR 2016 CHEVROLET EQUINOX LTZ $21,538 4D SUV 844-467-9558 DLR 2008 C HEVY CO RVETTE $25,990 2DR CONV. BLACK 844-468-0509 DLR 20 15 C HEVY CO L O RAD O 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 20 17 C HEVY CO L O RAD O LT $28,472 Crew Cab 10K MI 844-467-9558 DLR 20 1 6 C HEVY CO L O RAD O $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 20 11 C HEVY TRAVER S E 71K MILES, LOCAL TRADE MATTAS MOTORS 941-916-9222 DLR 2004CHEVY 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 7050 CHRYSLER 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 11,874 mi 866-726-8593 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 $14,265 4D SUV 42,455 M 844-467-9558 DLR 2015 DODGE DART gt $15,900, 4dr se DL 27,430 mil 866-726-8593 DLR 2016 DODGE DART SE $17,900, 4dr se DL 876 mil 866-726-8593 DLR 20 17 D O D G E J O URNEY $18,990 FWD Gray 31K Mi, 844-468-0509 DLR 2016 DODGE GRAND CARA VAN $19,989 Silver 46K Mi 844-468-0509 DLR 2014 DODGE DURANGO $22,900 gt wagon 84,918 mi 866-726-8593 DLR 20 1 6 D O D G E C HALLEN G ER $22,989 2DR Coupe 31k Mi 844-468-0509 DLR 20 1 8 D O D G E C HALLEN G ER SXT $23,462 BLACK COUPE 12K MI 844-467-9558 DLR 2017 DODGE RAM PROMAS TER$23,900 Cargo 28,837 mil 866-726-8593 DLR 20 15 D O D G E RAM 15 00 $24,900 Black Pickup 81k mil 866-726-8593 DLR 2013 DODGE DURANGO $26,995, gt wagon 64,337 mi 866-726-8593 DLR 2018 DODGE DURANGO SXT $29,577 WHITE SUV 7,457 MI 844-467-9558 DLR 2016 DODGE CHALLENGER $29,900, 4dr cpe blk 17,761 mil 866-726-8593 DLR 2018 DODGE RAM 1500 $29,946 Big Horn 9,891 MI 844-467-9558 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 2012 DODGE RAM 3500 ST $42,900 8,118 MI 866-726-8593 dlr 20 1 8 D O D G E RAM 15 00 $46,995 Pickup Blue 404 mil 866-726-8593 DLR 2015 DODGE RAM $50,900 LARAMIE PICK UP 20K MI 866-726-8593 dlr 2017 DODGE RAM 3500 $61,995 Pickup 16,813mil 866-726-8593 DLR 7070 FORD 2009 F O RD F-15 0 $ 4, 990 4x2 Regular Cab 103K Mi 844-468-0509 DLR 2014 FORD FOCUS S $6,900 101,331 MI 866-726-8593 2009 F O RD E SC APE $9 03 4 WHITE SUV 88K MI 844-467-9558 DLR 2011 FORD FLEX $9,990 4D FWD SILVER 844-468-0509 DLR 20 14 F O RD F OC U S S E $10,500 Sedan 49K MI 866-726-8593 DLR 2010 FORD TAURUS $11,995 sedan78,641 MIL 866-726-8593 DLR 20 17 F O RD F OC U S $ 1 2 ,5 0 5 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 20 1 3 F O RD MU S TAN G V 6 $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 2013 FORD ESCAPE $14,989 FWD Black 50k M 844-468-0509 DLR 20 15 F O RD F OC U S S E $14,995 HATCHBACK10,107 MI 866-726-8593 DLR 20 1 3 F O RD E SC APE TITANIUM $15,216 Red SUV 73K MI 844-467-9558 DLR 20 15 F O RD E SC APE S E $15,558 WHITE SUV 56K MI 844-467-9558 DLR 2014 FORD MUSTANG $15,749 2D COUPE 52K MI 844-467-9558 DLR 20 17 F O RD F OC U S S E $15,900 SEDAN19K MI 866-726-8593 DLR 20 1 3 F O RD TAURU S $15,900 RUBY RED 33K mi 866-726-8593 DLR 7070 FORD 2017 FORD FOCUS SE $15,995 SEDAN9,391 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 20 15 F O RD MU S TAN G $17,900 COUPE, 55,034 MIL 866-726-8593 DLR 2003 FORD THUNDERBIRD $18,900 Conv, 57,362 MIL 866-726-8593 DLR 20 15 F O RD FU S I O N S E $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 20 14 F O RD MU S TAN G $19,989 2D COUPE V6 50,629 M 844-468-0509 DLR 2013 FORD F 150 $19 989 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 2015 FORD C MAX $20,995, htchbk 25,873 mil 866-726-8593 DLR 2012 FORD EXPEDITION $21,500 4dr SUV BLACK 67,364 mi 866-726-8593 dlr 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 20 17 F O RD E SC APE S E $22,995 4dr wagon, 28,057 mi 866-726-8593 2014 FORD EXPLORER $23,888 4dr wagon, 50,414 mi 866-726-8593 dlr 2018 FORD ECOSPORT $23,900, 10K MI 866-726-8593 DLR 20 17 F O RD TAURU S $23,900 WHITE SEDAN 476 MI 866-726-8593 DLR 2015 FORD EDGE $23 900 SEL. WAGON 36K MI 866-726-8593 20 1 2 F O RD EXPEDITI O N $23,900 King Ranch 43k mi 866-726-8593 dlr 2017 FORD EDGE $24 989 FWD Black 45k Mi 844-468-0509 DLR 2016 FORD TRANSIT VAN $24,995 19,165 mil 866-726-8593 DLR 2015 FORD ESCAPE $24,995 4dr wagon, 10,170 mi 866-726-8593 dlr 20 15 F O RD EXPL O RER XLT $25,599 RED SUV 25K MI 844-467-9558 DLR 2014 FORD F 150 $25 900 pickup truck, 24,328 mil 866-726-8593 dlr 20 1 8 F O RD E SC APE S E $26,900 4DR WAGON, 5,099 MI 866-726-8593 20 17 F O RD E SC APE $26,995 4DR WAGON, 6,797 MI 866-726-8593 dlr 20 17 F O RD TRAN S IT VAN $27,900 36K MI 866-726-8593 DLR 2014 FORD F 150 $28 800 SUPERpickup,, 59,287 mil 866-726-8593 dlr 2016 FORD F 150 $28 900 pickup truck, 24,848 mil 866-726-8593 dlr 20 14 F O RD F-15 0 $28 900 Crew pickup, 54,285 mil 866-726-8593 dlr 20 15 F O RD FU S I O N $28,995 SEDAN 866-726-8593 DLR 20 1 8 F O RD TRAN S IT VAN $29,500 6,118 MI 866-726-8593 DLR 2017 FORD FLEX $29 900 Limited, Wagon 19,737 MI 866-726-8593 DLR 2016 FORD EXPLORER $29,900 4dr wagon, 46,463 mi 866-726-8593 2016 FORD F 150 $29 995 pickup truck, 839 mil 866-726-8593 dlr 20 1 6 F O RD MU S TAN G G T $29,998 Red Coupe 8,747 MI 844-467-9558 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

PAGE 22

Page 10 E/N/C www.yoursun.com The Sun | Friday, October 5, 2018CLASSIFIEDS 6000 MERCHANDISE 6002 LAKE SUZY GARAGE SALES FRI .SAT 8 1 11581 SW Ben Drive. Clothes, Tools, Fishing Gear, Ladders, Jewelry, Dolls, Household, Pics, & MORE! 6004 PORT CHARLOTTE GARAGE SALES FRI. 9AM-2PM 2015 Bendway Dr. Whole Contents of Home! Everything MUST GO! 6004 PORT CHARLOTTE GARAGE SALES FRI.S AT. 8 AM2 PM 4117 Sumac St. Mens XL Shirts, Womens 6/8, Boating, Fishing, Tools, Live Well, Baby Stroller, Lathe, Plants, & MORE! NEEDCASH? FRIDAY ONLY 7 : 30 12 6511 Bernadine Blvd Off Route 17 in Pine Acres MOVING SALE Priced cheap to sell! S AT 8 -13644Harbor Blvd. Power Washer, Fishing, Bikes, Hand & Yard Tools, Vacuum, Lawn Cart, Ladders, Miscelleneous. SAT 8AM 1PM 20407 MT. PROSPECT AVE. Household, Jewelry, Seasonal Items. Benefits RELAY FOR LIFE! S ATURDAY .1PM-5PM 18166 GARVIN AVE. Near PCHS, ESTATE SALE Furniture, beding, mirror, couches, lamps, kids clothes & toys, bar stools, antiques and more. THUR SUN 8 2 1517 Harmony huge moving sale lots of furniture. 3 family 6004 PORT CHARLOTTE GARAGE SALES SAT. 9-4 & SUN. 10-1123 Leland St. SE, P.C.CONTENTS OF HOME2 Qn Bedrm Sets, 1 Twin Bed, Sofa, Loveseat, Tbl w/6 chairs, Sony TV, Tools, Fishing equip, Lawn Mower, Pwr Washer. Call Lolly 941-628-0941 6005 PUNTA GORDA AREA GARAGE SALES SAT 8 4 2701 P a l m D r. Tools, Furniture, Table Saw, Welder, Dining Set, Household and more! NEEDAJOB? CHECKTHE CLASSIFIEDS! SAT., 8-12. Charlotte County Public Schools, Surplus Store, 1025 Carmalita St, School District, Surplus Property Special Saturday Sale 6005 PUNTA GORDA AREA GARAGE SALES ST. VINCENTRUMMAGE SALE 25200 Airport Rd & Taylor Rd Sat. October 6th, 9am-12pm Please NO PETS Household, Furniture, Linens, Clothing, Shoes, Purses, Books & Toys. Rain Date: Sat., 10/13, 9-12pm 6006 NORTH PORT AREA GARAGE SALES FRI &S AT. 9 -4 4249 TARGEE AVE. Quality items, framed art, antique dolls, baskets, glassware and more. GETRESULTS USECLASSIFIED! FRIS AT 8 AM-1PM 3008 Junction St. ESTATE SALE, FURNITURE, TOOLS. FRIS AT. 9 -4 7 236 Totem Ave. KARAOKE Cds (500+), Speakers, karaoke Player & ac cessories, Christmas Items, Tools, Household, Clothing, Stage Lights, Powered Sub woofer & Subwoofer Speakers, Audio Cables & Computer Ca bles. AND MUCH MORE! 6006 NORTH PORT AREA GARAGE SALES FRI.S AT. 9 -4 4 230 Palisades Ave. HUGE SALE! Furniture, Pictures, Household, Tools, Clothes & MUCH MORE! THUR SAT 8AM 2PM 1184 S Chamberlain Dr. MOVING Household, China & Crystal, Lawn Mower, Hand & Power Tools, Clumber items. 6007 ENGLEWOOD AREA GARAGE SALES ENGLEWOOD ESTATE SALE Fri-Sun ~ 10am-5pm 6935 Manasota Key Rd. ALL MUST GO! Cash Only ~ Come Own! b-keen.com/SALES THUR SAT 8 4 6712 Long Moss Ln. Dining Room Table & Hutch, Love Seat, Sofa, Large Desk and Misc. 6012 VENICE GARAGE SALES TH-FRI 8 3 PM S AT 8 -1 2 904 The Rialto, Venice 34285. MOVING SALE! Furniture, Glassware, Household Goods & More! 6012 VENICE GARAGE SALES FRIS AT 8 am2 pm 754 Sugarwood Way, Chestnut Creek. MOVING / DOWNSIZING. TONS OF STUFF! Clothing, tools, furniture, elec tronics, sports stuff, household goods & decorations, luggage, books, toys, Christmas stuff + much more! FRIS AT. 8 -1 986 Bass C t. (Off Gondola). Leather Power Recliner, Computer Desk, Dishes, Linens, Jewelry, Lawn Chaises, Dog Bed and Toys. Lots of Good Clean Stuff. SAT 9-12 & SUN. 10-2 GARAGE SALE & COSTUME SALE! Attitudes In Dance (Rialto Plaza beside Goodwill 674 Tamiami Trail) Tons of items. SOMETHING FOR EVERYONE! 6013NOKOMIS/OSPREY GARAGE SALES SAT., 10-6-18, 8:00AM1:00PM 412 Singorelli Drive Nokomis, FL. 34275. Misc Household Items, Bedding Sets, Horse Tack, Accessories, ALL Priced to Sell. 7070 FORD 2013 FORD F 250 $31 900 White Super Pickup 91K mil 866-726-8593 dlr 20 15 F O RD F3 5 0 $3 1, 99 5 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 2015 FORD F 150 $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 2015 FORD F 150 $32 995 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 mil 866-726-8593 dlr 2014 FORD EXPEDITION $33,900 RED WAGON 41K MI 866-726-8593 20 1 6 F O RD MU S TAN G $33,995 COUPE, 27,786 MIL 866-726-8593 DLR 2016 FORD F 250 $33 995 pickup truck, 6899 mil 866-726-8593 dlr 2016 FORD F 150 $34 900 Pickup truck, 30K mil 866-726-8593 dlr 2017 FORD EDGE SPORT $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 20 17 F O RD EXPL O RER $36,900 4dr wagon, 9,923 mi 866-726-8593 2016 FORD F 150 $38 500 pickup truck, 19,543 mil 866-726-8593 dlr 2016 FORD EXPLORER $38,900 Wagon 14,820 mi 866-726-8593 20 17 F O RD MU S TAN G $38,995 COUPE, 27 mi 866-726-8593 DLR 2017 FORD EXPEDITION $39,900 4DR WAGON, 25K MI 866-726-8593 20 1 8 F O RD F-15 0 $ 4 0 ,5 00 pickup truck, 485 mil 866-726-8593 dlr 2016 FORD EXPLORER $40,500 4dr wagon, 15,713 mi 866-726-8593 20 15 F O RD F-15 0 $ 4 0 900 White pickup truck, 31,984 mil 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 20 1 6 F O RD F-15 0 $ 4 3 900 pickup truck, 7,100 mil 866-726-8593 dlr 2017 FORD F 250 $45 995 PICKUP TRUCK, 17,149 MIL 866-726-8593 dlr 20 1 6 F O RD F3 5 0 $ 4 6 900 SUPER CAB 40K MIL 866-726-8593 dlr 2016 FORD F 350 $46 995 SUPER CAB 14,959 MIL 866-726-8593 dlr 2017 FORD EXPLORER $47,988 70 miles 4dr wagon, 70 mi 866-726-8593 7070 FORD 2016 FORD F 150 $48 900 pickup truck, 19,497 mil 866-726-8593 dlr 20 1 6 F O RD F2 5 0 $ 4 8 99 5 pickup truck, 22,327 mil 866-726-8593 dlr 20 17 F O RD F3 5 0 $ 4 9 900 Super Cab1,155 MIL 866-726-8593 dlr 2017 FORD F 150 $49 900 White pickup truck, 47K mil 866-726-8593 dlr 2014 FORD F 250 $49 900 Blue Super Pickup 26K mil 866-726-8593 dlr 2018 FORD F 150 $49 995 PICKUP TRUCK, 709 MIL 866-726-8593 dlr 20 17 F O RD F3 5 0 $ 5 0 ,7 00 Super Cab10,056 MIL 866-726-8593 dlr 20 1 6 F O RD F3 5 0 $ 51, 990 PICKUP MAGNETIC, 22,894 MIL 866-726-8593 dlr 2017 FORD F 350 $51 995 Super Cab16,685 MIL 866-726-8593 dlr 20 1 8 F O RD F-15 0 $ 5 2 99 5 White pickup truck, 6,353 mil 866-726-8593 dlr 2015 FORD F 150 $53 995 PICKUP LARIAT, 7,989 MIL 866-726-8593 dlr 20 15 F O RD F-15 0 $ 5 3 99 5 PICKUP LARIAT, 25K MIL 866-726-8593 dlr 2015 FORD F 350 $54 500 PICKUP TRUCK, 25,422 MIL 866-726-8593 dlr 20 1 6 F O RD F-15 0 $ 54, 900 Yellow pickup truck, 5,019 mil 866-726-8593 dlr 20 17 F O RD F2 5 0 $61,900 SUPER PICK UP 14K 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 FORD TAURUS LIMITED 88K MI., NICELY EQUIPPED MATTAS MOTORS 941-916-9222 DLR 7075 GMC 2003 GMC SIERRA $8,500 OBO, original owner, 285,000 miles. 702-371-5686 20 15 G M C TERRAIN S LT-1 $20,540 4D SUV 22,538 M 844-467-9558 DLR 2016 GMC SIERRA 1500 $34,911. BROWN, SLT, NAV, 30K MI. 855-280-4707 DLR 7075 GMC 2016 GMC YUKON $47 900 58,391mi 866-726-8593 DLR 7080 JEEP 2011 JEEP LIBERTY $10,900 Green 866-726-8593 dlr 20 17 JEEP CO MPA SS SPORT $15,391 BLACK SUV 43K MI 844-467-9558 DLR 20 15 JEEP RENE G ADE $15,990 FWD RED 51K Mi 844-468-0509 DLR 2016 JEEP CHEROKEE $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 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 2016 JEEP COMPASS $22,995 WAGON 11K mil 866-726-8593 DLR 20 1 3 JEEP WRAN G LER $23,900 WAGON 54K 866-726-8593 DLR 20 17 JEEP CO MPA SS $27,900, WAGON 27K mil 866-726-8593 DLR 2016 JEEP WRANGLER $29,900 WAGON 36,939 MI 866-726-8593 dlr 2017 JEEP WRANGLER $29,989 4X4 SPORT 14K Mi 844-468-0509 DLR 2017 JEEP GRAND CHERO KEE $29,990 4x2 Lmtd 32K Mi 844-468-0509 DLR 2018 JEEP GRAND CHERO KEE $33,900 1,594 mi 866-726-8593 dlr 20 15 JEEP G RC HER O KEE $36,500 8,105 mil 866-726-8593 DLR 2014 JEEP WRANGLER UNLMTD $37,991 RUBICON 69K MI 844-467-9558 DLR 2015 JEEP GR CHEROKEE $38,988 17,683 mil 866-726-8593 DLR 20 17 JEEP WRAN G LER $39,995 3,060mil 866-726-8593 DLR 20 17 JEEP G RC HER O KEE $40,900 9,547 mil 866-726-8593 DLR 1 982 JEEP SC RAMBLER $49,800 silver 108,948mil 866-726-8593 DLR 2015 JEEP GR CHEROKEE $51,888 26,740mil 866-726-8593 DLR 2006 JEEP LIBERTY 4X4, 80K MILES MATTAS MOTORS 941-916-9222 DLR 7090 LINCOLN 2013 LINCOLN MKZ $14,990, 4d fwd 83k Mi 844-468-0509 DLR 20 1 2 LIN CO LN MKX $15,732 Base 69K MI 844-467-9558 DLR 2013 LINCOLN MKX $19,990. WHITE, NAV, 57K MI. 855-280-4707 DLR 20 17 LIN CO LN MK C 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 20 17 LIN CO LN MKX $39,500 RESERVE WAGON 10K mi866-726-8593 DLR 20 17 LIN CO LN MKX $41,800 White 4,880 mi 866-726-8593 DLR 7100 MERCURY 2006 MERCURY GRAND MARQUIS LEATHER. SUPER CLEAN MATTAS MOTORS 941-916-9222 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 20 1 3 SC I O N T C $9 922 RELEASE SERIES 82K MI 844-467-9558 DLR 7145 ACURA 2016 ACURA MDX 3 5L $27,569 4D SUV RED 844-467-9558 DLR 7147 AUDI 20 11 AUDI A5 20 T $15,990 BLUE, NAV, CONV, 69K MI. 855-280-4707 DLR 2014 AUDI A630QT $17,911 GRAY, 86K MI. 855-280-4707 DLR 20 17 AUDI A4 20 T $27,990 SILVER, NAV, 5,810 MI. 855-280-4707 DLR 2017 AUDI A420QT $30,911 SILVER, NAV, 6,987 MI. 855-280-4707 DLR 2015 AUD RS5 $48 995 QUATTROCOUPE 30K MI 866-726-8593 dlr 20 17 AUDI Q3 2 0 T PREM. $21,657SUV 40,522 M 844-467-9558 DLR 7148 BMW 2011 BMW 335 $14 990 2 Dr. RWD 89K Mi, 844-468-0509 DLR 2011 BMW 328ICV $16,990 BLACK, 59K MI. 855-280-4707 DLR 20 14 BMW 328 I $ 1 9 900 4dr Sedan black 38,587 Mi 866-726-8593 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 2016 BMW 328I $26 900 Black Sedan 22k Mi 866-726-8593 DLR 2015 BMW 428I CONV $36,500 14,000 MI 1 OWNER/FACT WARR NAV-BK-UP/HEADS UP 5 OTHERS AVAILABLE FACTORY OFF LEASE JUSTIN 941 350-7544 2015 BMW ALPINA B7 $38,966 4Door RWD Black 30,703 Mi, 844-468-0509 DLR 20 1 8 BMW 4 28 I $44,990 GRAY, CONV, NAV, 5,543 MI. 855-280-4707 DLR 7160 HONDA 2008 HONDA CIVIC EX L $6,460 SILVER COUPE 111K M 844-467-9558 DLR 2005 HONDA ODYSSEY EX $6,587 Pass. Van 108K MI 844-467-9558 DLR 2008 HONDA CR-V $7,800 obo, Gold. Exc. Cond! 101K Mi. Clean Interior! 941-613-3423 2011 HONDA CIVIC EX $8,428 WHITE COUPE 89K MI 844-467-9558 DLR 2013 HONDA FIT LX $9 316 4D HATCHBACK WHITE 71K MI 844-467-9558 DLR 2012 HONDA FIT BASE $9,390 silver hatchback 63K MI 844-467-9558 DLR 2013 HONDA FIT SPORT $11,960 4D HATCHBACK 19K MI 844-467-9558 DLR 7160 HONDA 2015 HONDA CIVIC LX 4D SEDAN $13,355 18K M 844-467-9558 DLR 20 15 H O NDA C IVI C EX $14,058 2D COUPE RED 51K MI 844-467-9558 DLR 2015 HONDA CIVIC EX L $14,101 Blue Sedan 58K MI 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 LX $14,582 GRAY 15,414 M 844-467-9558 DLR 2015 HONDA CIVIC SE $14,874 4D SEDAN 21K MI 844-467-9558 DLR 20 1 3 H O NDA C RV $14,911 BLUE, 53K MI. 855-280-4707 DLR 20 1 2 H O NDA C R-V EX-L $15,187 Gray SUV 88K MI 844-467-9558 DLR 2016 HONDA CIVIC EX L $15,265 BLUE COUPE 45K M 844-467-9558 DLR 2015 HONDA CIVIC EX L $15,330 WHITE SEDAN 47K MI 844-467-9558 DLR 20 1 6 H O NDA C IVI C LX $15,496 4D SEDAN BLUE 24,563 M 844-467-9558 DLR 20 1 6 H O NDA C IVI C LX $15,743 Black Sedan 34K MI 844-467-9558 DLR 2016 HONDA HR V LX $15,801 4D SUV 11,510 M 844-467-9558 DLR 20 1 6 H O NDA C R-V S E $16,567 Blue SUV 47K M 844-467-9558 DLR 2016 HONDA HR V EX $16,707 BLUE 51,651 M 844-467-9558 DLR 2015 HONDA ACCORD LX $16,875 4Dr SEDAN, 8K MI 844-467-9558 DLR 2016 HONDA CIVIC LX $17,093 White Sedan 13K MI 844-467-9558 DLR 2016 HONDA HR V EX $17,133 green SUV 57K MI 844-467-9558 DLR 2015 HONDA ACCORD EX $17,159 4D SEDAN GRAY 35,185 M 844-467-9558 DLR 20 17 H O NDA C IVI C LX $17,362 4D SEDAN WHITE 13,973 MI 844-467-9558 DLR 2016 HONDA CIVIC EX $17,708 Silver Sedan 39K MI 844-467-9558 DLR 2014 HONDA ACCORD EX $17,756 black SUV 62K MI 844-467-9558 DLR 2015 HONDA ACCORD SPORT $17,841 Red sedan 31K 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 2015 HONDA CR V LX $18,281 White SUV 14K MI 844-467-9558 DLR 2016 HONDA ACCORD LX $18,334 SEDAN 16K MI 844-467-9558 DLR 20 15 H O NDA C R-V EX $18,840 Brown SUV 31K MI 844-467-9558 DLR 20 1 6 H O NDA C R-V LX $19,056 SILVER SUV 16K MI 844-467-9558 DLR 2017 HONDA ACCORD EX $19,784 4D SEDAN 11,198 M 844-467-9558 DLR 2016 HONDA ACCORD SPORT $19,887 SEDAN 32K MI 844-467-9558 DLR 20 1 6 H O NDA A CCO RD EX $20,405 4D Sedan 15K MI 844-467-9558 DLR 20 17 H O NDA HR-V EX-L $20,966 Silver SUV 29K MI 844-467-9558 DLR 2016 HONDA ODYSSEY EX $21,848 4D PASS VAN. 40,299 M 844-467-9558 DLR 20 17 H O NDA A CCO RD SPORT $21,949 4D SEDAN 19K MI 844-467-9558 DLR 20 1 6 H O NDA C R-V EX-L $22,075 4D SUV WHITE 20,841 M 844-467-9558 DLR 2018 HONDA ACCORD SPORT $25,010 BLUE 5,177 M 844-467-9558 DLR 7160 HONDA 2017 HONDA CR V EX L $25,524 w/ Nav 29K MI 844-467-9558 DLR 20 1 6 H O NDA C R-V EX-L $25,539 w Nav White 18K MI 844-467-9558 DLR 20 1 8 H O NDA HR-V $25,990. SILVER, NAV, 8,236 MI. 855-280-4707 DLR 2016 HONDA ACCORD TOURING $26,531 4D SEDAN 12K M 844-467-9558 DLR 20 1 6 H O NDA PIL O T EX-L $27,921 Gray SUV 39K MI 844-467-9558 DLR 2017 HONDA ODYSSEY $29,759 4D Pass Van 844-467-9558 DLR 2016 HONDA PILOT EX0L $31,373 Blue SUV 8,992 MI 844-467-9558 DLR 20 1 6 H O NDA PIL O T EX-L $31,379 BLACK SUV 14K MI 844-467-9558 DLR 20 17 H O NDA RID G ELINE $34,881 BLACK EDITION 41K MI 844-467-9558 DLR 2017 HONDA ODYSSEY EX L $29,742 4D Pass Van 844-467-9558 DLR 2016 HONDA CR V EX L $22,746 4Dr SUV, 26K MI 844-467-9558 DLR 2007 HONDA ACCORD EX-LLoaded, Exc Condition, low mile, $7995 OBO 941-626-7682dlr 7163 HYUNDAI 2013 HYUNDAI ELANTRA GLS $8,735 Silver 78K MI 844-467-9558 DLR 2010 HYUNDAI SONATA $8,900 79K MI 844-467-9795 DLR 2017 HYUNDAI ACCENT $10,824 4D GRAY 47,136 M 844-467-9558 DLR 20 1 2 HYUNDAI SO NATA $11,989 4D SEDAN GLS 844-468-0509 DLR 2017 HYUNDAI SONATA $13,990 4D SEDAN WHITE 844-468-0509 DLR 20 15 HYUNDAI SO NATA S E $14,535 BLUE SEDAN 27K MI 844-467-9558 DLR 2016 HYUNDAI SONATA $16,990 white sedan 25k mi 844-468-0509 DLR 2013 HYUNDAI SANTA 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 20 1 8 HYUNDAI TU CSO N SEL $19,261 BLUE SUV 17K MI 844-467-9558 DLR 2018 HYUNDAI SANTA FE SPORT $20,989 FWD 15k mi 844-468-0509 DLR 7177 KIA 2014 KIA OPTIMA LX $12,995 61,590 mi 866-726-8593 DLR 20 14 KIA O PTIMA LX $12,995 61,590 mi 866-726-8593 DLR 20 17 KIA SO UL PLU S $13,611 4D HATCHBACK 42K MI 844-467-9558 DLR 20 15 KIA S P O RTA G E LX $13,887 BLACK CHERRY 39,401 M 844-467-9558 DLR 2016 KIA FORTE KOUP $15,989, 2Dr coupe, 19k Mi 844-468-0509 DLR 20 17 KIA NIR O FE $19,588 Red SUV 19K MI 844-467-9558 DLR 2018 KIA NIRO EX $24,382 4Dr SUV, 2K MI 844-467-9558 DLR 20 1 8 KIA NITR O $26,990. BLACK, TOURING, 9,419 MI 855-280-4707 DLR 2012 KIA OPTIMA 4DR. SEDAN 4 CYL. EXTRA SHARP! MATTAS MOTORS 941-916-9222 DLR

PAGE 23

The Sun | Friday, October 5, 2018 www.yoursun.com E/N/C Page 11 CLASSIFIEDS / OUR TOWN TODAYYoga for Every Body, Join us for stretching, balance, breathing! M-W-F 9-10 a.m. Englewood Sports Complex $5 Denise Line Dancing, 9-30 to 11-30 American Legion Post 113 3436 Indiana Road Rotonda West. Phone Eve at 941 697 8733 Table Tennis, Englewood Sports Complex, 941-861-1980, 9:30-12:30p. $2 to play Dinner & Dancing, Chef Choice:Roast Turkey dinner & reg menu 5-7:30 p.m. Music:Black Velvet 7-10 p.m. Rotonda Elks, members & guests Dinner/Gospel Sing, 6:30 pm New Hope Baptist Church 2100 Englewood Road 941-474-7647 Bring a dish to share. Bingo, VFW 10178 Auxiliary 550 N. McCall Road, Engleeood 1:00 „ 3:30 P.M. Public welcome 941-474-7516 SATURDAYFC Mens Breakfast, FC Mens Prayer Brkfst @ 8:00 a.m. @ Church campus-140 Rot. Blvd.W. Free & all men are invited. 475-7447 Closet of Hope, Free clothing, ID required. 1st & 3rd Saturdays 9:30a-12p. Gulf Cove UMC, 1100 McCall, PC. 697-1747 CHARLOTTE EVENTS ENGLEWOOD EVENTS NORTH PORT EVENTS TODAYProject Linus, Crochet knit quilt blankets for Charlotte County kids FGCU 117 Herald Court Punta Gorda 9-11 a.m. Nancy 627-4364 Eagles, Eagles 23111 Harborview Road PC 941-629-1645 lunch 11-2 pm dinner 5-8 music byTidal Wave 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 Bar open, 5-8 Dinner, 6:30-9:30 Music by Boomers @ 25538 ShorePG637-2606, members & guests Punta Gorda Elkettes, Elkettes Thrift Shop Open to the Pubic 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. Deep Creek Elks 2763, DC Elks 2763 Open 4 p.m.-Dinner Special, Prime Rib, Fish & more 5-8 p.m. ESCAPE 6:30-9:30 p.m. Reservations: 941-249-8067 Friday Night Dance, Friday Night Dance With Erich. Full Cash Bar, $10 fee, All welcomed 941-625-4175. SATURDAYPancake Breakfast, Sat Oct 6 7:0010:30 amMeth Church 21075 Quesada Pt Charlotte $5 Under age 6, over 90 free 625-4356 PG farmers market, 8-12 taylor & olympia 9413914856. Fresh produce, olives, oils & vinegars, bakers, cheese, seafood and music and more. TODAYBasic Exercise, 9-10 a.m., $3/class. N P Senior Center, 426-2204. Join Brenda for fun & good workout North Port Moose, Friday Funday! Karoke starts at 7 with Gil &Rhonda! Prime rib dinner special and Salmon! 14156 Tamiami trl NP Blood Pressure, 9:30-10:30 a.m., N P Senior Center, 426-2204. Readings by Lorna DeRiggs, RN. Get checked for good health Life AFTER Downton, 10-12 am, NP Library, Juliano Room. Join us to watch ep. 5&6, plan trips & have a cuppa tea. Ques? 861-5000 North Port VFW, Members & Guests, Lunch 11-2, Fish Fry/Rib Dinner 5-7, Music by DJ Scotty 6-10, 4860 Trott Cir, NP 426-6865 Pierogies Take-Out, Pierogies/Kielbasa, Every Fri.10 a.m.-6 p.m.St. Andrew Ukrainian Center. 4100 S.Biscayne Drive. North Port 941-786-5256 Pinochle, 12-3 p.m., $2/pp. N P Senior Center, 426-2204. Enjoy the fun with Chris Deep Creek Elks 2763, DC Elks 2763 Open 4 p.m.-Dinner Special, Prime Rib, Fish & more 5-8 p.m. ESCAPE 6:30-9:30 p.m. Reservations: 941-249-8067 AMVETS 312 Dinner, Lunch 11:30-2:00 Dinner 5-7 Friday Fish Fry Darts 7:00 7050 Chancellor Blvd NP 941-429-5403 Holy Name Bingo, 5-9:30PM San Pedro Activity Center Refreshments Non-Smoking Up to $1300.00 in cash Prizes Open to all 429-6602 Legion Dinner 254, American Legion 254 Dinner members &Guests,chicken Parm,pasta salad,dessert $8 423-7311 Taneytown NP estates Pinochle, 6-9 p.m., $2/pp. N P Senior Center, 426-2204. Come join in the fun with Rochelle Republican Club Mixer, Mix with fellow Republicans and County Commissioners at Laishley Crab House 5 p.m. Monday, October 8. Enjoy heavy hor doeurves, wine, beer, soda $8 p/p. All Republicans welcome. Info: 941-258-2080. PG Farmers Market, 8 „ 1 p.m. Taylor St. & Olympia Ave.941-391-4856 Come see Chef Warren explain and show us how to cook for two at home, Fast, Frugal and Fun! Chef Warren has an award winning cookbook as well. Come on and enjoy free samples of his cooking tomorrow, Saturday at the market. LLI Coffee, Registration, Tues 10/16, Free, open to public, fall schedule & registration info „ classes, trips, special events, book club. 9:00 „ 11:00 am Special presentation by Arcadia writers group at 10:00 FSW Campus Auditorium, 26300 Airport Road, PG Call 941-6373533 www.lifelonglearning-charlotte.org Free seminar, Will vs. Trust, Learn the pros and cons of each plan, how they are implemented, administered, and settled. Charlotte State Bank & Trust Vice President Christine Hause and Portfolio Manager Gregory Thomas. RSVP at 941-637-1655. Spaghetti Dinner, Spaghetti Dinner at CCUMC, 27000 Sunnybrook Road., P.G. „ 629-1593 on Fri., Oct 5th from 5 pm to 7 pm. Homemade sauce and meatballs, salad, garlic bread, drink and dessert, all for a donation of only $8.00. Great food. No cooking, no clean up. We do it all for you. Come and enjoy.. Observe the Night Sky, The Moore Observatory at FSW State College will be open to the public on Friday from 7:30 p.m. „ 10:30 p.m. to view planets and other celestial objects with our 16Ž telescope. A brief presentation will be given: 7:30 & 9 p.m.. FSW is at 26300 Airport Road,Punta Gorda. For more info call Tom at 941-249-8726 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 EventsPAID ADVERTISEMENT PAID ADVERTISEMENTS 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. 7177 KIA 20 11 KIA SO UL PLU S 4 CYL. AUTO, EXTRA CLEAN. MATTAS MOTORS 941-916-9222 DLR 7178 LEXUS 2006 LEXU S L S -4 30 $12,990. BLACK, NAV, 102K MI. 855-280-4707 DLR 2012 LEXUS CT 200H $13,990. GRAY, NAV F, 82K MI. 855-280-4707 DLR 200 5 LEXU S SC -4 30 $19,990. SILVER, NAV, CONV 68K MI. 855-280-4707 DLR 20 1 0 LEXU S G X-4 60 $21,990. WHITE, NAV, 91K MI. 855-280-4707 DLR 20 11 LEXU S LX-57 0 $27,990. SATIN, NAV, 135K MI. 855-280-4707 DLR 2013 LEXUS RX 350 $28,990. WHITE, CERT, NAV, 41K MI. 855-280-4707 DLR 2015 LEXUS RX 350 SUV $29,500 WHITE, 26KMI., BK-UP, BLINDSPOTPWRTAILGATE, FACTORY WARR. 5 OTHERSAVAIL. JUSTIN 941-350-7544 2016 LEXUS ES 350 $29,911. SILVER, CERT, NAV, 24K MI. 855-280-4707 DLR 20 15 LEXU S I S2 5 0 C $36,990. RED, CERT, NAV, 43K MI. 855-280-4707 DLR 20 17 LEXU S RX3 5 0 $38,990. BLACK, CERT, NAV, 42K MI. 855-280-4707 DLR 2017 LEXUS ES 300 H $38,990. WHITE, CERT, NAV, 12K MI. 855-280-4707 DLR 7179 MASERATI 2017 MASERATI GHIBLI $56,800 SEDAN BLACK 233 MI 866-726-8593 DLR 7180 MAZDA 20 1 2 MAZDA 3 I T O URIN G $7,643 Hatchback 85K MI 844-467-9558 DLR 20 1 6 MAZDA 3 T O URIN G $14,327 RED SEDAN 54K MI 844-467-9558 DLR 20 1 6 MAZDA 6 IS P O RT $13,826 RED 43,522 M 844-467-9558 DLR 7190 MERCEDES 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 20 11 NI SS AN R OG UE S V $10,069 SUV 52k MI 844-467-9558 DLR 20 17 NI SS AN S ENTRA S V $12,368 4D SEDAN 44,487 M 844-467-9558 DLR 20 15 NI SS AN R OG UE S EL $13,990 FWD 59k Mi 844-468-0509 DLR 20 17 NI SS AN S ENTRA S R $14,558 4D SEDAN 19,741 M 844-467-9558 DLR 20 17 NI SS AN ALTIMA $16,989, 4DR SEDAN WHITE 844-468-0509 DLR 20 17 NI SS AN R OG UE S V $17,497 4D SUV 39,308 M 844-467-9558 DLR 2018 NISSAN FRONTIER SV $23,326 4D CREW CAB 10K MI 844-467-9558 DLR 7205 SPORTS CARS 20 1 2 C HEVY CO RVETTE $39,900. RED, 8,127 MI. 855-280-4707 DLR 7207 SUBARU 20 1 3 S UBARU IMPREZA $14,990. BROWN, 39K MI. 855-280-4707 DLR 20 14 S UBARU S ILVER $17,989 AWD 64k Mi 844-468-0509 DLR 20 1 6 S UBARU C R OSS TREK 2.0I LMTD $20,900 SUV 26,415 M 844-467-9558 DLR 20 17 S UBARU WRX $32,990. BLUE, STI, 28K MI. 855-280-4707 DLR 20 1 8 S UBARU O UTBA C K $34,900 3.6 WAGON 6,582 MI 866-726-8593 dlr 7210 TOYOTA 2002 T O Y O TA AVAL O N $4,990. GREEN, XLS, 131K MI. 855-280-4707 DLR 20 1 2 T O Y O TA CO R O LLA S $7,043 4D SUV 107k M 844-467-9558 DLR 20 1 2 T O Y O TA C AMRY LE $10,999 WHITE SEDAN 76K MI 844-467-9558 DLR 7210 TOYOTA 2012 TOYOTA COROLLA $12,990 4D SEDAN LE 844-468-0509 DLR 2017 TOYOTA COROLLA LE $15,855 White Sedan 17K MI 844-467-9558 DLR 20 14 T O Y O TA VENZA $18,911. GRAY, XLE, 38K MI. 855-280-4707 DLR 20 15 T O Y O TA AVAL O N LMTD $20,167 66k MI 844-467-9558 DLR 2013 TOYOTA 4RUNNER $25,874 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 20 1 0 V O LK S WA G EN JETTA S $7,558 Red Sedan 68K MI 844-467-9558 DLR 2015 VOLKSWAGEN JETTA 1.8T $13,402 SE W/ CONNECTIVITY 844-467-9558 DLR 20 1 6 V O LK S WA G EN PA S SAT $13,572 1.8T S SILVER 24,091 M 844-467-9558 DLR 20 17 V O LK S WA G EN JETTA $13,878 1.4T S WHITE 5,160 M 844-467-9558 DLR 20 15 V O LK S WA G EN JETTA $14,260 2.0L TDI SE 43K MI 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 2017 VOLKSWAGEN JETTA S $15,900 2,686 mil 866-726-8593 DLR 20 14 V O LK S WA G EN JETTA $16,199 Red 26K MI 844-467-9558 DLR 2014 VOLKSWAGEN JETTA $16,491 SPORTWAGEN 31K MI 844-467-9558 DLR 20 17 V O LK S WA G EN TIGUAN $16,602LMTD 2.0T 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 2018 VOLKSWAGEN JETTA WOLFSBURG $18,117 5,350 M 844-467-9558 DLR 20 17 V O LK S WA G EN PA S SAT $18,954 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 $31,988 WHITE SUV 16K M 844-467-9558 DLR 7240 MISC.IMPORTS 2017 FIAT 124 SPIDER $24,500,CONVERTIBLE 6,663 mil 866-726-8593 DLR 7250 ANTIQUES/ COLLECTIBLES 1983 CADILLAC SEDAN DEVILLE 50K ORIGINAL MILES! A MUST SEE! MATTAS MOTORS 941-916-9222 DLR 7260 AUTOS WANTED W E BUY CARS & PICKUPS RUNNING OR NOT! $400 CASH + UP Frank 941-763-3552 BEST $$ FOR JUNKERS 7 Days, FAST PICKUP941-286-3122, 623-5550 WE BUY & PICK UP JUNK CARS 941-661-1928 7270 AUTO PARTS/ ACCESSORIES CHROME EXHAUSTTIPS (pair) $15 941-625-5919 WHEELS 19ŽX12Ž pa i r, fi ts Corvette C5/C6/Camaro/Firebird. $250 941-625-5919 RIM S 1 9 ŽX1 2 Ž, pair, with 2 new Pirelli P-Zero 355/30 tires. $475 941-625-5919 7290 VANS 2000 DODGE VAN $500. G REAT W ORK V AN RUNS. 337-787-0013 FORDETAILS. 20 1 3 C HRY S LER T &C $12,990.WHITE, 87K MI. 855-280-4707 DLR 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 2001 CHEVY SILVERADO $3,500 Extended cab, 1500, 169k miles, Nice shape Call 941-766-1304 20 1 2 D O D G E RAM 15 00 $23,990.RED, 52K MI. 855-280-4707 DLR 2015 FORD F-150 Like new, Fiberglass topper, tow pkg. $17,000 501-679-5994 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 19 2003 TRIUMPH 191 Fish & Ski. 120 HP 1999 Nissan 2 Stroke Motor. Garmin Depth /Fish Finder, Full Canvas cover, Bilge Pump, Serviced Annually. No Trailer, in water ready to go! $3,500 941-661-5838 7334 OUTBOARD/ MARINE ENGINES J O HN SO N B O AT motor 2 hp short shaft. Ex. Cond. $300 941-743-0582 B O AT M O T O R Johnson 2 HP Ex cond $ 325 941-743-0582 7339 CANOES/KAYAKS 17 KAYAK DA GG ER ATLANTIS EXCELLENT SHAPE $450 941-456-5059 7341 TRAILER & ACCESSORIES 5X8 UTILITY TRAILER BUY NOW $900.00 Ready for immediate delivery MATTAS MOTORS 941-916-9222 DLR 5TH WHEEL TRAILER HIT C H Pro Series 16,000 $250, OBO 941-391-3989 24`3Ž ALUM. CARGO TRAILER. Only been used for Storage. $3,200 obo 941-286-0404 2018 6X12 CARGO CRAFT enclosed trailer. Extra height for golf carts. $2695 MATTAS MOTORS 941-916-9222 DLR FINDYOUR BESTFRIEND INTHE CLASSIFIEDS! 2008 GENESIS FLOAT-ON Pontoon trailer, holds up to 22 Pontoon. $825. 941-626-6627 1 999 TRAILET 2 S TAHL HORSE TRAILER Bumper pull, dressing room, garage kept.IMMACULATE! MATTAS MOTORS 941-916-9222 DLR 120Ž TRAILERS CARGO ENCLOSED DUMP UTILITY EQUIPMENT SKIDSTEER. PARTS-SERVICETRADESWELCOME. FINANCINGAVAILABLE. 941-575-2214WEBUYTRAILERS, CARS& TRUCKS.ROYS TRAILER COUNTRY 4760 TAYLOR RD., P.G. 7360 CYCLES/MOPEDS/ SCOOTERS 1995 ASPEN GOLDWING Fully Dressed! $2,500 941-526-5356 2006 HDXL1200 Sportster, Trailer included. $5,000 513-280-7968 2006 HARLEY SOFTAIL 13K Miles. Nice Shape!! $9,000. obo 941-204-3458 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 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 T urnyou r trashinto cash! Advertise youryard sa l e! 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 NEEDCASH? HaveAGarage Sale!

PAGE 24

Page 12 E/N/C www.yoursun.com The Sun | Friday, October 5, 2018 OUR TOWN „ FAITH & FAMILY VISIT US ONLINE: DESOTOAUTOMALL.COMHighway 70 ArcadiaAll stores available at one convenient location1-800-880-3099Hours:Friday 8am-7pm Saturday 8am-5pm Sunday Closed Monday 8am-5pmVisit us 24/7 on the web atwww.DesotoAutomall.com* PRICES INCLUDE ALL AVAILABLE REBATES. 2015 FORD ESCAPE SE $ 14,988 SALE PRICE #17T243B 2014 KIA OPTIMA LX $ 9,988 SALE PRICE #18T356A 2014 CADILLAC ATS $ 16,888 SALE PRICE #P7406A 2010 FORD TAURUS SEL $ 9,888 SALE PRICE #P7138D 2003 FORD T-BIRD LUXURY $ 17,988 SALE PRICE #P7354 2015 MUSTANG $ 15,988 SALE PRICE #P7397 2015 DODGE DART GT $ 12,988 SALE PRICE #17F052A 2013 JEEP WRANGLER $ 22,988 SALE PRICE #P7412 2009 FORD EDGE LIMITED $ 8,800 SALE PRICE #18T501A 2011 FORD F150 $ 16,988 SALE PRICE #18T415A 2016 BUICK ENCORE $ 18,988 SALE PRICE #18T363A 2015 BMW 328 I $ 19,988 SALE PRICE #17DT613A 2013 FORD TAURUS LIMITED $ 13,988 SALE PRICE #18T491N 2011 JEEP LIBERTY $ 8,988 SALE PRICE #P6881D 2013 FORD C-MAX ENERGY $ 9,888 SALE PRICE #P6875 DARE TO COMPARE! USED CAR MEGA SALE! Choose from over 250 used cars!adno=3617678-1

PAGE 25

THE NEWS WIRESTATE € NATIONAL € WORLD € BUSINESS Scientists: Military program could be seen as bioweaponSee Page 8 Friday, October 5, 2018 By GARY FINEOUTASSOCIATED PRESSTALLAHASSEE „ Florida Gov. Rick Scotts blind trust might not be so blind. Shortly after the multimillionaire governor took of“ce in 2011, he established the trust „ which is supposed to keep his investments secret from him „ to shield him from potential con”icts of interest in his duties as governor. During his nearly eight years in of“ce, Scott was required to “le forms disclosing his investments. Now that he is running for U.S. Senate, however, his wife is also required to reveal her own investments „ and they seem to mirror those in Scotts trust. That doesnt sound like a very blind trust, thats the bottom line,Ž said Richard Painter, a former ethics lawyer in George W. Bushs administration who has since left the Republican Party amid criticism of President Donald Trump. The documents also show that Scotts investment portfolio has at times included holdings in companies with ties to Floridas government, including a fund tied to the states largest public utility; a credit fund run by the parent company of a high-speed rail line being built in the state; a company that provides drugs to the states Medicaid patients and a company that donated land to a new state university. Some of the exact amounts arent known because they are reported in ranges, but the investments have varied in size from tens of thousands of dollars to at least $1 million. Under the states blind-trust law, Scott is not allowed to know how his personal money is being invested. Scott says during his time in of“ce he has had no knowledge of any of his investments, or those involving his family members. Governor Scott has never made a single decision as Governor with any thought or consideration of his personal “nances,Ž Scotts spokeswoman, Lauren Schenone, wrote in an email to The Associated Press in response to a series of questions about his “nances. The Governors blind trust is managed by an independent “nancial professional who decides what assets are bought, sold or changed.ŽQuestions of conflict mount over Gov. Scotts finances AP PHOTOIn this April 9 photo, Florida Gov. Rick Scott, with his wife, Ann, announces his bid to run for the U.S. Senate at a news conference, in Orlando.SCOTT | 8 By GREGORY KATZ, MICHAEL BALSAMO and RAF CASERTASSOCIATED PRESSLONDON „ The West unleashed an onslaught of new evidence and indictments Thursday accusing Russian military spies of hacking so widespread that it seemed to target anyone, anywhere who investigates Moscows involvement in an array of criminal activities „ including doping, poisoning and the downing of a plane. Russia de“antly denied the charges, neither humbled nor embarrassed by the exceptional revelations on one of the most high-tension days in East-West relations in years. Moscow lashed back with allegations that the Pentagon runs a clandestine U.S. biological weapons program involving toxic mosquitoes, ticks and more. The nucleus of Thursdays drama was Russias military intelligence agency known as the GRU, increasingly the embodiment of Russian meddling abroad. In the last 24 hours: U.S. authorities charged seven of“cers from the GRU with hacking international agencies; British and Australian authorities accused the GRU of a devastating 2017 cyberattack on Ukraine, the email leaks that rocked the U.S. 2016 election and other damaging hacks; And Dutch of“cials alleged that GRU agents tried and failed to hack into the worlds chemical weapons watchdog, the Organization for the Prohibition of Chemical Weapons. The ham-handed attempted break-in „ involving hacking equipment in the trunk of a car and a trail of physical and virtual clues „ was the most stunning operation West accuses Russian spy agency of scores of attacks AP PHOTOMark Flynn, Director General for the Royal Canadian Mounted Police, left, and Assistant Attorney General for National Security John Demers, attend a news conference, Thursday, at the Justice Department in Washington.ATTACKS | 8By ALAN FRAM and LISA MASCAROASSOCIATED PRESSWASHINGTON „ A pair of undeclared Republican senators accepted a con“dential new FBI report into sex-abuse allegations against Brett Kavanaugh Thursday as thorough,Ž bolstering GOP hopes for con“rmation as the Senate plunged toward showdown votes on President Donald Trumps embattled Supreme Court nominee. One of the senators hinted he was open to supporting Kavanaugh as party leaders pushed for winning results in a preliminary vote on Friday and a “nal Senate roll call by this weekend in the long, emotional battle over Trumps nomination. Six days after Trump reluctantly ordered the FBI to scrutinize the allegations „ which Kavanaugh has denied „ leading GOP lawmakers briefed on the agencys con“dential document all reached the same conclusion: There was no veri“cation of the womens past claims and nothing new. Democrats complained that the investigation was shoddy, omitting interviews with numerous potential witnesses, and accused the White House of limiting the FBIs leeway. Those not interviewed in the reopened background investigation included Kavanaugh himself and Christine Blasey Ford, who ignited the furor by alleging hed molested her in a locked room at a 1982 high school gathering. A week after a televised Senate Judiciary Committee hearing at which Kavanaugh and Ford trans“xed the nation, the Capitol campus remained a stew of tension. A hefty police presence added an air of anxiety, as did thousands of noisy anti-Kavanaugh demonstrators who gathered outside the Supreme Court and in a Senate of“ce building. Many were arrested after refusing to leave. Senate Majority Leader Mitch McConnell, R-Ky., set course for his chamber to hold a crucial test vote Friday and, should that succeed, “nal con“rmation on Saturday. What we know for sure is the FBI report did not corroborate any of the allegations against Judge Kavanaugh,Ž McConnell told reporters about the document, which was sent to Congress overnight. On the Senate ”oor, he witheringly called the accusations uncorroborated mud.Ž Earlier, as the election-season cliff-hanger neared a climax, Sen. Jeff Flake of Arizona, one of the publicly undecided Republicans, told reporters that weve seen no additional corroborating informationŽ about the claims against the 53-yearold conservative jurist and said the investigation had been comprehensive. A second undeclared Republican, Susan Collins of Maine, also expressed satisfaction with the probe, Thorough FBI report bolsters GOP hopes for Kavanaugh AP PHOTOSRepublican leaders are showing increasing condence in the conrmation of Brett Kavanaugh to the Supreme Court. A demonstrator protests against Supreme Court nominee Brett Kavanaugh and chant slogans during a rally in the atrium of the Hart Senate Oce Building on Capitol Hill in Washington, Thursday.REPORT | 8 $99 oDrain Service Call ORWater Heater Install*RESTRICTIONS APPLY adno=3616575-1 PUNTA GORDA PORT CHARLOTTE NORTH PORT ENGLEWOOD VENICE SARASOTA BRADENTON NAPLES FT. MYERS BONI TA SPRINGS EXPERIENCE THE BESTŽ FLORIDA PLUMBING SERVICES AROUND!Call The Experts Today! 941-777-4589Best Home Services team of experts are trained & certi“ ed licensed and insured

PAGE 26

Page 2 E/N/C www.yoursun.com The Sun | Friday, October 5, 2018STATE/WORLD NEWSTAMPA (AP) „ Florida, home to an estimated 2 million Catholics, has launched a statewide criminal investigation into sexual abuse by Catholic priests and is asking past victims to share information with legal authorities. Attorney General Pam Bondi, who asked for people to come forward Thursday, said that at least 15 victims of past abuse have already come forward to state authorities recently. The investigation comes after a Pennsylvania grand jury said more than 1,000 children have been molested there since the 1940s. We have reason to believe there are similar stories in Florida,Ž said Bondi during a midday press conference. Bondis of“ce has set up a website that will enable people to report incidents of past sexual abuse. Bondi stressed that if someone is being abused currently they need to call 911. She said victim information would be kept con“dential, but authorities need help to bring justice to victims. Any priest that would exploit a position of power and trust to abuse a child is a disgrace to the church and a threat to society,Ž Bondi said. The Republican attorney general did not go into great detail about the ongoing investigation, but said her of“ce has already reached out to the seven bishops who oversee the Roman Catholic dioceses in Florida. Bondi said investigators from of“ces including the statewide prosecutor and the Florida Department of Law Enforcement would soon issue subpoenas in connection to the investigation. In August, the Tallahassee Democrat reported that the Catholic Diocese of PensacolaTallahassee removed Father Edward Jones from two Big Bend churches following an investigation into an accusation of inappropriate contact with an underage girl in 2004 when he served at Blessed Sacrament Parish in Tallahassee. Jones had been serving as pastor of St. Elizabeth Ann Seton in Crawfordville and Sacred Heart in Lanark since 2010. The Diocese of Pensacola-Tallahassee released a statement Thursday, saying it will continue to cooperate with the statewide prosecutor in an investigation into the policies and procedures that have long been in place to provide a safe environment and to investigate allegations of misconduct with children.Ž The statement said that in 2018 the diocese in the Pensacola-Tallahassee area has screened and conducted safe environment training to 72 priests, 58 deacons, 14 candidates for ordination, 311 educators, 588 employees and 3,366 volunteers. The Archdiocese of Miami also released a statement, saying it welcomes the attorney generals efforts. The statement said they have conducted background checks for nearly 150,000 people since instituting the safe environment policy in 2002.Florida investigating allegations of sexual abuse by priests MORE HEADLINE NEWS FROM AROUND THE STATEFlorida city commissioner fatally shoots customer at storeLAKELAND (AP) „ Authorities in central Florida say a city commissioner fatally shot a customer during a dispute over a hatchet inside the Army Navy surplus store he co-owns. The shooting happened Wednesday afternoon at the Vets Army Navy Surplus Store in Lakeland. Police spokesman Gary Gross said in an email that of“cers found 50-year-old Cristobal Lopez lying face-up just outside the door. He died at the scene. Gross said witnesses told investigators Lopez entered the store with his father. While the older man was making a purchase, Commissioner Michael Dunn saw Lopez trying to steal a hatchet. Dunn asked if he was going to pay the item, a confrontation ensued and Dunn “red a gun, striking Lopez. A criminal investigation is underway. Dunn took of“ce on the Lakeland City Commission in January.Georgia mom arrested after 2 kids left in hot car in FloridaJACKSONVILLE (AP) „ Authorities say an off-duty police of“cer rescued a little girl and a baby left in a hot car atop a hospital parking garage in Florida. The Jacksonville Sheriffs Of“ce says the children were rushed inside Tuesday for treatment at Memorial Hospital. Their 29-year-old mother, Esther Sorofagya Primack of Bulloch County, Georgia, is now jailed on child neglect charges. The Florida TimesUnion reports the car was parked in direct sunlight, and nearly two hours passed before a witness alerted the of“cer. The older child was found wandering around the parking lot while the baby was strapped inside the car, soaked with sweat. Primack was found asleep inside, waiting for treatment for a urinary tract infection. Jail records dont list an attorney.Restaurant reopening 6 weeks after mass shootingJACKSONVILLE (AP) „ A restaurant where three people died during a shooting at a Madden NFL 19 tournament is planning to reopen. The Florida TimesUnion reports Chicago Pizza and Sports Grille will open on Friday. The GLHF Game Bar, located inside the Jacksonville Landing restaurant, remains closed. Thats where the shooting happened on Aug. 26. The bar needs approval from city regulators before reopening. Chicago Pizza has been named a defendant in four lawsuits “led by those injured in the mass shooting. A posting on its Facebook page thanked the people who reached out to us with support during this terrible time of grief, loss and heartbreak.Ž Authorities say 24-yearold gamer David Katz of Baltimore opened “re during the tournament that drew competitors from around the country. He died in the shooting.Sheriff: Deputy serving warrant shoots and wounds armed manRIVIERA BEACH (AP) „ Authorities say a Florida deputy shot and wounded a man while serving a warrant for burglary and weapons-related charges. The Palm Beach Post reports that the shooting occurred Wednesday afternoon at a Riviera Beach home. Palm Beach County Sheriff Ric Bradshaw says agents from his of“ces warrants division were surrounding the house when two armed men crashed out of a window into the yard. As one man started to raise his gun, the sheriff says a deputy shot the suspect one time. The suspect was taken to a nearby hospital. Bradshaw says hes expected to survive. The names and races of the suspect and the deputy who shot him werent immediately released.Endangered western lowland gorilla born at Florida zooJACKSONVILLE (AP) „ A critically endangered western lowland gorilla at a Florida zoo has given birth. The Florida TimesUnion reported Wednesday that 22-year-old Kumbuka gave birth Friday to the 4.8-pound baby, which hasnt yet been named. The Jacksonville Zoo and Gardens says Kumbuka handled the baby improperly so it has been temporarily placed in staff care. Kumbuka is deaf and may not be able to detect the babys distress. She lost two previous offspring, which she also carried and cradled improperly. The zoo says it hopes to reunite them once the baby is strong enough to adjust herself. It says the baby will be kept near her mother and other gorillas to ensure healthy socialization. Western lowland gorillas are critically endangered due to poaching, disease and habitat loss. By TASSANEE VEJPONGSAASSOCIATED PRESSPALU, Indonesia „ A French rescue team said Thursday it has detected a possible sign of life under the rubble of a hotel in Indonesias Sulawesi island nearly a week after it was hit by a powerful earthquake and tsunami, as the death toll rose to more than 1,500. Philip Besson, a member of the French organization Pompiers de lurgence, said the teams high-tech sensors detected the presence of a victimŽ in the wreckage of the four-star Mercure Hotel in Palu but wasnt able to say if the person is conscious. The device can pick up signs of life, including breathing and heart beats, he said. Nita Hamaale, whose 20-year-old younger sister is believed to be buried beneath the hotel rubble, said a translator for the French rescue team told her they didnt want to raise her hopes. The translator said its possible other factors such as gas in the rubble could result in a false positive, Hamaale told The Associated Press. Besson said the “ve-member team only had a hand drill that was not strong enough to reach the victim, who was trapped under thick concrete, and had to abandon digging as night fell. Besson said the team would bring heavy equipment early Friday to try to rescue the person. We have to drill through the concrete to be able to verify and access the victim,Ž he told AP. Rescue efforts since last Fridays quake have been greatly impeded by a shortage of heavy equipment. The national disaster agency said late Thursday that the death toll has risen to 1,558. Agency spokesman Supoto Purwo Nugroho said the body of a South Korean man was among eight dead pulled Thursday from the wreckage of another hotel, the Roa Roa, which collapsed sideways in a heap of cement and steel. Local television said the man, the only foreigner known to have perished in the disaster, was a paraglider taking part in an event in the area. As the search for victims continued, aid workers raced to get shelter, food, medicine and other badly needed supplies to survivors. The Indonesian military was bringing in hundreds more troops to help with search and rescue efforts and keep order among survivors who have grown desperate six days after their lives were thrown into chaos. Hundreds of the injured and other survivors lined up on the tarmac of Palus badly damaged airport, hoping to escape aboard military aircraft. As help and supplies began arriving, there were other signs of progress: Trucks were hauling in new electricity poles to replace broken ones and restringing the wires. Workers said they intended to repair all the damage to the networks and substations and get them reconnected to the grid within days. The United Nations announced a $15 million allocation to support relief efforts, saying more than 200,000 people were in dire need of assistance.Rescuers detect possible sign of life under quake-hit hotel AP PHOTOA boy injured during the tsunami is carried by his relative at a makeshift hospital in Palu, Central Sulawesi, Indonesia, Thursday. By CHRISTOPHER TORCHIAASSOCIATED PRESSJOHANNESBURG „ Doctors in South Africa say they transplanted part of a liver from a mother with HIV to her critically ill but HIV-negative child, concluding that the chance to save a life outweighed the risk of virus transmission. The mother and the child recovered after the 2017 transplant, though it is not yet known whether the child has the virus that causes AIDS, according to the team from the Wits Donald Gordon Medical Centre in Johannesburg. The University of the Witwatersrand experts explained the procedure in an article published Thursday in the journal AIDS. The university said it was believed to be the worlds “rst intentional liver transplantŽ from a donor with HIV to a recipient without the virus, and that its success opens the way to a potential new pool of living donors that could save additional lives.Ž Medication provided to the child before the transplant may have prevented HIV transmission, though that will only become clear over time, the experts said. A liver from a donor without HIV was not available in a country where there is a chronic shortage of organs available for transplant. The transplant team faced the dilemma of saving the childs life whilst at the same time knowing that the child might end up HIV positive because of this decision,Ž the university said. The mother, who was taking antiretroviral drugs to combat HIV, had asked on a number of occasions if she could donate part of her liver to save her childs life, and the medical team explained the risks of living liver donationŽ to her, according to the university. The organ is able to regenerate and become complete again. In the weeks after the transplant, we thought that the child was HIV positive, because we detected HIV antibodies,Ž transplant surgeon Jean Botha said in a statement. But more testing by HIV experts at South Africas National Institute of Communicable Diseases did not “nd any active HIV infection in the child.HIV-positive mother donates liver to critically ill child MORE HEADLINE NEWS FROM AROUND THE WORLDEgyptAir stands by purported interview with Drew BarrymoreCAIRO (AP) „ EgyptAir is standing by a writer for its in-”ight magazine who penned a bizarre article purportedly based on an interview with American actress Drew Barrymore. The article, riddled with misspellings and grammatical errors, led with a description of Barrymore as being unstable in her relationshipsŽ and quoted her as saying that motherhood was the most important role in my life.Ž In a tweet sent late Wednesday in response to online criticism, the national carrier thanked author Aida Tekla for the clari“cationŽ in which she claimed the interview was indeed real and took place in New York. Barrymore has yet to issue an of“cial statement and her representatives could not be reached for comment. Press reports in the U.S. have quoted representatives as denying any such interview took place.Puerto Rico repairs 80 percent of stoplights post-MariaSAN JUAN, Puerto Rico (AP) „ Puerto Ricos government says it has repaired 80 percent of stoplights across the U.S. territory since Hurricane Maria hit more than a year ago. Of“cials said crews will now be targeting 200 intersections that remain in the dark as Puerto Ricans complain about ongoing accidents. The islands Department of Transportation and Public Works said Thursday that more than $16 million in federal funds is helping to “nance 18 ongoing projects. Legislators have called for powering stoplights and streetlights with solar panels as the island rebuilds from the Category 4 storm.Submarine search ends for WWII remains in Italys Lake GardaMILAN (AP) „ An underwater search in Italy for the remains of 24 Americans who fought in World War II ended Thursday without “nding physical traces of the soldiers whose amphibious vehicle sank in a storm on Lake Garda. A three-person submarine scoured the bottom of Italys largest lake during the three-day expedition to “nd uniforms or any remains from the men who drowned on the night of April 30, 1945 „ among the wars last casualties in Italy.

PAGE 27

The Sun | Friday, October 5, 2018 www.yoursun.com E/N/C Page 3NATIONAL NEWSBy JEFFREY COLLINS and MEG KINNARDASSOCIATED PRESSFLORENCE, S.C. „ The Vietnam veteran and disbarred lawyer accused of shooting seven law enforcement of“cers, killing one, bragged online about his marksmanship and love for the smell of gunpowderŽ in the years before the deadly standoff, records and social media posts unearthed Thursday showed. Frederick Hopkins lost his law license in the 1980s for mishandling money and faced several minor criminal charges in recent years, including disorderly conduct in 2014. It was around the time of his disbarment that he got serious about amateur target-shooting, according to the records and posts. More details also emerged about the twohour standoff in which authorities say Hopkins gun“re prevented of“cers from rescuing comrades who lay bleeding on the ground. The slain of“cer, a 30-year veteran, was tearfully described as the epitome of a community police of“cerŽ by his chief. Two wounded city of“cers were released from the hospital. A third of“cer was listed in serious but stable condition, the police chief said. He said he did not know the conditions of three wounded sheriffs deputies. Hopkins is accused of opening “re Wednesday from his home in an af”uent South Carolina neighborhood after deputies tried to carry out a search warrant. He also allegedly held children hostage inside, authorities said. It was not clear exactly how the confrontation ended. Authorities would say only that the gunman released the children as he was taken into custody, authorities said. Hopkins was hospitalized with a head injury and unable to speak with of“cers, Columbia, South Carolina, television station WIS reported Thursday. The warrant involved an accusation that a 27-year-old person at the home sexually assaulted a foster child who lives there, Florence County Chief Deputy Glenn Kirby said. Back in 2016, the 74-year-old Hopkins posted photos on Facebook of guns set up for target practice, bragging that he was the states 2011 3-Gun Silhouette Champion.Ž In a 2014 post, he said he celebrated his 70th birthday at a range by repeatedly “ring his M14 ri”e, which he set up exactly like the one I used in Vietnam.Ž I have been shooting competitively since 1984 and lovin it. I just love the smell of gunpowder in the mornins,Ž the post said. His competitive shooting would have begun around the time he lost his law license over $18,000 in wrongfully collected attorney fees. A court order shows that the state Supreme Court in 1984 allowed Hopkins to pay back the debt over time and surrender his license rather than complete a six-month jail term. Court documents also show that he was injured in Vietnam and received disability payments. The “ling does not elaborate on the injury. During the standoff, the sheriffs armored personnel carrier was brought in to recover the wounded. Fire was being shot all over. The way this suspect was positioned, his view of “re was several hundred yards. So he had an advantage,Ž Florence County Sheriff Kenney Boone told reporters. Florence Police Chief Allen Heidler estimated Thursday that it took a half-hour to reach some of the wounded of“cers. The slain of“cer, Terrence Carraway, 52, of Darlington, was just shy of 31 years of service with the Florence Police Department. Heidler described Carraway as the epitome of a community police of“cerŽ and a guy who laughed all the time.Ž Authorities did not identify any of the wounded of“cers.Suspect in shooting of 7 officers bragged about gun skills TOLLESON, Ariz. (AP) „ An Arizona company voluntarily recalled more than 6.5 million pounds of beef that could be contaminated with salmonella, federal of“cials announced Thursday. An investigation traced products, including ground beef and beef patties to JBS Tolleson, Inc., a meat packing plant west of Phoenix. The raw beef was packed between July 26 and Sept. 7 and shipped to retailers nationwide, including Walmart, according to the U.S. Department of Agricultures Food Safety and Inspection Service. Some of the products have a sell or use by date in late September. An epidemiological investigation found 57 people in 16 states have become ill so far. That includes 15 cases in Arizona, the states health of“cials said. The recalled beef is marked with EST.267Ž on the packaging. Of“cials say people should check their freezers for any of the meat, and either throw it out or return it to where it was purchased. The beef was sold under the names Cedar River Farms, ComNor Perfect Choice, Gourmet Burger, Grass Run Farms, Showcase at Walmart and in generic packaging. A spokeswoman for JBS did not immediately return a message seeking comment Thursday. Most people recover from salmonellosis without treatment, health of“cials say. Common symptoms include diarrhea, abdominal cramps and fever that could last up to a week. Salmonella can cause serious illness, so it is critical that everyone take precautions by not eating the recalled meat and thoroughly cooking all beef products,Ž said Cara Christ, director of the Arizona Department of Health Services.Arizona company recalls more than 6.5 million pounds of beef By MARLEY JAYAP MARKETS WRITERNEW YORK „ Stocks tumbled Thursday as this weeks spike in U.S. interest rates rippled through global markets. Investors sold high-”ying technology and internet stocks and the Nasdaq composite took its biggest loss in three months. Strong reports on job gains and the service industry have sent bond prices tumbling over the last two days as traders bet the U.S. economy will keep growing at about its current clip. Government bonds are stable investments that look most appealing when economic growth is shaky, so investors sold those bonds in the U.S. and Europe. But the big drop in bond prices is sending interest rates sharply higher, a development that worries investors because it can eventually slow economic growth by making borrowing more expensive for consumers and businesses. It also makes bonds a more intriguing investment compared to stocks. Sameer Samana, strategist for the Wells Fargo Investment Institute, said that after months of positive economic data, traders in the bond market are selling because theyve decided yields are too low for them to get a good return on their investments. Economic data for months has been strengthening,Ž he said. The bond market has completely ignored it until recently.Ž The S&P 500 index skidded 23.90 points, or 0.8 percent, to 2,901.61. The Dow Jones Industrial Average lost 200.91 points, or 0.7 percent, to 26,627.48. The Nasdaq composite fell 145.57 points, or 1.8 percent, to 7,879.51. The Russell 2000 index of smaller-company stocks gave up 24.38 points, or 1.5 percent, to 1,646.91. Bond prices fell again. The yield on the 10-year Treasury note climbed to 3.18 percent from 3.16 percent. Yields began climbing Wednesday following encouraging signs on hiring by private companies and growth for services companies. That data suggests the economy should keep growing at a solid pace.Rising interest rates send stocks skidding; tech plungesBy SETH BORENSTEINAP SCIENCE WRITERWASHINGTON „ Ramping up wind power in America would also dial up the nations temperatures, a new study out of Harvard found. While wind energy is widely celebrated as environmentally friendly, the researchers concluded that a dramatic, all-out expansion in the number of turbines could warm the country even more than climate change from burning coal and other fossil fuels, because of the way the spinning blades disturb the layers of warm and cold air in the atmosphere. Some parts of the central United States are already seeing nights that are up to 2 degrees Fahrenheit warmer because of nearby wind farms, said study lead author Lee Miller, an environmental scientist at Harvard. Any big energy system has an environmental impact,Ž said Harvard engineering and physics professor David Keith, a study co-author. There is no free lunch. You do wind on a scale big enough ... itll change things.Ž The researchers and other scientists stressed that climate change from greenhouse gas emissions is clearly a far bigger threat globally and over the long term than turbine-caused warming, which is temporary and stops when the blades arent turning. Despite the potential drawbacks, wind energy still makes more sense for the environment than fossil fuels, Keith said. Its just that advocates of wind power have been ignoring growing evidence of a downside, he said. Overall, the Harvard study, published Thursday in the journal Joule found that in the unlikely event that the U.S. switched massively to wind to supply nearly all of its electricity, there would be so many turbines that on average the nations temperature would go up about 0.4 degrees. Some central areas would see localized warming around 2.5 degrees, though there would also be some cooling in places, such as the East Coast. Right now, wind provides 6.3 percent of the nations electricity, according to the American Wind Energy Association. The study, which looked at just the United States, said that the turbines would cause more warming in the short term this century than the carbon dioxide America spews into the atmosphere would. The reason for this effect: Normally the air is more still at night, with cold air staying near the surface and warmer air resting a little higher. But turbines bring the warm air down and cool air up, making the ground a bit toastier. The effect is seen less during the day but is still there. Still, the effect from turbines is different from human-caused climate change. It mostly consists of warming, its local, and its temporary. When the turbines are still because the air is calm, theres no warming. Climate change, in contrast, is a global effect that involves many more elements than temperature, such as sea level rise, extreme weather, melting glaciers and shifts in the jet stream. Even if a country stopped emitting greenhouse gases, it would still experience climate change if the rest of the world kept on polluting.Study: More wind power would warm US AP PHOTOIn this Feb. 2 photo, wind turbines stand over a farmhouse near Northwood, Iowa. MORE HEADLINE NEWS FROM AROUND THE NATIONVice President Pence accuses China of meddling in USWASHINGTON (AP) „ Vice President Mike Pence charged Thursday that Russias in”uence operations in America pale in comparison to the covert and overt activities China is taking to interfere in the U.S. midterm elections and counter President Donald Trumps tough trade policies against Beijing. Pence laid out measures Beijing is employing to undermine the Trump administration. They include public steps such as targeting Chinese tariffs to industries in states that are crucial to Trump in the midterms as well as behind-the-scenes actions like coercing U.S. businesses to speak out against the Trump administration and intimidating scholars. China has denied that it interferes in any countries domestic affairs, but Pence said Beijings actions add up to a simple message: China wants a different American president.Ž Beijing has mobilized covert actors, front groups and propaganda outlets to shift Americans perception of Chinese policies,Ž he said. As a senior career member of our intelligence community recently told me just this week, what the Russians are doing pales in comparison to what China is doing across this country and the American people deserve to know.ŽCalifornia man sues Vatican for names of abusers worldwideLOS ANGELES (AP) „ A California man who says he was sexually abused by a priest over decades ago is suing the Vatican, seeking the release of the names of all offenders within the church worldwide. Manny Vega, a 52-yearold former police of“cer and Marine, said Thursday that hes seeking the truth for himself and other victims of sex abuse by Catholic priests. We were raped,Ž Vega said. It happened to me, it happened to my friends, and it happens to children all across the world, and it continues to happen at the hands of the Catholic church, whose inaction continues to damage children.Ž Jeffrey Lena, the Vaticans U.S. lawyer, declined to comment but has previously said similar lawsuits are attempts by some lawyers to use the judicial process as a tool of media relations.Ž Vegas lawsuit, “led Wednesday in federal court in California, accuses the Vatican of placing the Rev. Fidencio Silva-Flores in a position of power at Our Lady of Guadalupe Church in Oxnard, west of Los Angeles, and says it should have known he posed a danger to children. The lawsuit alleges that Silva-Flores sexually abused Vega between 1979 and 1984. Silva-Flores was charged with 25 counts of molestation in 2003, but the case was dismissed because of the amount of time that had passed.Musk takes swipe at SEC on heels of fraud settlementSAN FRANCISCO (AP) „ Tesla CEO Elon Musk is apparently taunting the government agency that accused him of duping investors just days after negotiating a settlement to keep his job. Musk jabbed the Securities and Exchange Commission on his Twitter account, the same agency that went after him for an August 7 tweet in which he declared he had secured “nancing for a Tesla buyout. The SEC alleged that Musk hadnt locked up the estimated $25 billion to $50 billion that it would have required to pull off that deal. In a Thursday tweet, Musk praised the Shortseller Enrichment CommissionŽ for doing incredible work.Ž Musk has long feuded with short sellers, a category of investors that have been betting on Teslas stock to fall.15 buildings deemed uninhabitable after US gas explosionsBOSTON (AP) „ Authorities say at least 15 buildings in communities north of Boston that were damaged in gas explosions last month are uninhabitable. The Eagle-Tribune reports the Massachusetts Emergency Management Agency said Wednesday 19 other buildings in Lawrence, Andover and North Andover are suitable for restricted use,Ž which means they need repairs. According to the agency, an additional 102 buildings sustained minor damage.Ž Agency spokesman Christopher Besse says many of the damaged buildings are multi-unit structures used by more than one family. The Sept. 13 explosions and “res killed a teenager and injured at least 25 other people. Investigators continue to probe the cause. A class-action lawsuit has been “led against Columbia Gas and its parent company on behalf of affected residents.

PAGE 28

Page 4 E/N/C www.yoursun.com The Sun | Friday, October 5, 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.+24.5 Costco 231.68 -1.52 -42.4 Coty 11.45 -1.03 -7.2 CousPrp 8.58 -.08 -7.7 CrackerB 146.63 +1.76 +46.4 CrestEq rs 37.76 +.49 +52.5 Crocs 19.28 -.77 +34.1 CronosGp n10.22 -.47 -12.4 CrownHold 49.26 -.25 -13.7 Cummins 152.49 +1.90 +33.1 CybrOpt 19.97 -.51 -6.2 CypSemi 14.29 -.19 D-E-F +1.6 DNP Selct 10.97 -.06 -20.7 DR Horton 40.50 -.98 +53.0 DSW Inc 32.75 -.55 -.1 DTE 109.38 +.75 +15.3 Danaher 107.00 -1.53 +12.6 Darden 108.14 +.24 -25.9 DavidsT g n 2.89 -.23 -37.5 DeanFoods 7.22 -.03 +1.2 Deere 158.31 +.10 +24.0 Delek 43.34 +.09 +19.0 DellTch n 96.69 +.08 -4.4 DeltaAir 53.56 -.76 +193.2 DenburyR 6.48 -.13 -45.0 Dentsply 36.19 -.89 -54.6 Dermira 12.63 -.02 -41.1 DeutschBk 11. 20 -.12 -3.0 DevonE 40.14 -.51 -3.5 Diageo 140.94 -2.01 +5.8 DiamOffsh 19.66 -.59 -.4 DiamRk 11.24 -.30 +2.7 DianaShip 4.18 +.03 +16.4 DicksSptg 33.45 -.60 -74.4 Diebold 4.19 -.11 +36.6 DigiIntl 13.05 -.21 -3.8 DigitalRlt 109.52 -.08 +24.5 Dillards 74.79 -2.88 +1.1 Discover 77.74 -.27 +48.1 DiscIncA 33.15 -.17 +44.5 DiscIncC 30.59 -.03 -24.1 DishNetw h 36.23 +.08 +8.0 Disney 116.13 -.78 +15.3 DocuSi gn n 45.80 -1.31 +12.3 DollarGen 104.46 -.46 -24.4 DollarTree 81.11 -.44 -12.8 DomEngy 70.69 +.40 +49.1 Dominos 281.77 -4.23 +.8 Domtar g 49.94 -.74 +17.9 Donaldson 57.71 -.58 -10.1 DowDuPnt 64.01 -.38 -14.9 DryStrt 7.35 -.06 -13.8 Dropbox n 24.54 -1.71 -5.6 DufPUC 8.35 -.06 -5.0 DukeEngy 79.94 +.75 +2.0 DukeRlty 27.75 -.05 +5.9 E-Trade 52.48 +.07 -13.5 eBay s 32.63 -.12 +20.7 EOG Rescs130.23 -.15 -22.3 EQT Corp 44.23 +.04 +33.7 ETF M AlH 39.09 -.95 +11.0 Eaton 87.70 -.02 +15.1 EV EEq2 17.52 -.20 -.9 EVTxMGlo 9.30 -.20 +16.3 Ecolab 156.11 ... +8.6 EdisonInt 68.69 +.25 +35.7 EdwLfSci s152.93 -2.81 -37.9 EldorGld g .89 -.01 +8.5 ElectArts 114.01 -2.38 +33.8 EliLilly 112.99 +4.37 -.3 EllieMae 89.15 -2.66 +4.7 ElmiraSB 20.40 ... -43.5 EmergeES 4.06 -.13 +12.2 EmersonEl 78.16 -.36 -17.1 EnbrdgEPt 11.4 5 +.04 -13.3 Enbridge 33.90 +.11 -2.4 EnCana g 13.01 -.46 +121.4 Endo Intl 17.16 -.17 +265.0 Endocyte 15.62 -1.34 -68.2 Endologix 1.70 -.03 +1.5 EgyTrEq s 17.52 -.25 +24.7 EngyTrfPt 22.35 -.35 +26.8 Enerpls g 12.41 -.46 -3.5 EnLinkLLC 16.99 -.21 -6.6 Ennis Inc 19.38 -.58 +92.5 Enphase 4.64 -.29 +41.3 ENSCO 8.35 -.19 -.2 Entergy 81.20 +.87 +9.9 EntProdPt 29.13 -.08 +7.8 EsteeLdr 137.14 -6.15 +125.0 Ets y n 46.02 -2.12 +4.6 Evergy 55.25 +.36 -2.6 EversrceE 61.54 +.45 -18.6 EvineLive 1.14 ... +37.9 ExactSci h 72.45 -4.38 +15.0 ExantasCap10.78 -.14 -41.3 Exelixis 17.84 -.34 +9.7 Exelon 43.24 +.14 +6.0 Expedia h 126.94 -2.43 -2.6 Express 9.89 -.09 +27.6 ExpScripts 95.26 -.08 -.7 ExtendStay 18.86 -.31 +2.3 ExxonMbl 85.58 -.57 -57.0 EyegatePh .46 +.03 -7.5 FNBCp PA 12.78 -.09 -6.0 FS Invest 6.91 -.21 -10 .0 Facebook 158.85 -3.58 -7.8 Farfetch n 26.24 -.26 +3.8 Fastenal 56.79 -1.29 -4.2 FedExCp 239.07 -1.87 +48.7 FedNatHld 24.64 -.32 -7.6 FedRlty 122.75 +.18 +26.9 Ferrari n 133.06 -2.75 -58.6 Ferrellgs 1.77 +.03 -1.4 FiatChrys 17.59 -.11 -1.1 FidlNatFn 38.82 -.43 +14.4 FidNatInfo 107.63 -.38 -3.8 FidusInvst 14.60 -.06 -6.1 FifthThird 28.50 +.01 +22.2 FireEye 17.35 +.39 +43.2 FstData n 23.93 -.53 -13.0 F stHorizon 17.39 -.12 -15.1 FMajSilv g 5.72 +.04 -29.4 FstSolar 47.65 -.65 +21.3 FirstEngy 37.14 +.44 +22.7 Fiserv s 80.47 -1.21 -12.4 Fitbit n 5.00 -.14 -16.0 FlrtyTotR 18.15 -.21 -29.7 Flex Ltd 12.64 -.20 -2.6 FlowrsFds 18.81 +.34 +14.4 Fluor 59.11 -.43 +1.0 FootLockr 47.34 -1.00 -26.7 FordM 9.15 +.02 +4.1 ForestCA 25.08 -.02 +16.0 Fortive n 83.95 +.21 -23.3 FBHmSec 52.50 -.76 -29.3 FrankRes 30.62 + .30 -28.1 FrptMcM 13.63 -.32 +5.5 Frontr rs 7.13 +.25 G-H-I+27.7 GDS Hld n 28.77 -2.20 +6.8 GNC 3.94 -.05 -88.9 GTx Inc rs 1.41 +.04 +18.9 GW Pharm156.95 -7.12 +.9 GabDvInc 23.63 -.25 -7.9 GabMultT 8.47 -.35 -17.0 GabUtil 5.89 -.03 -5.6 Gam&Lsr n 34.94 -.29 -11.6 Gannett n 10.25 ... -19.9 Gap 27.11 -.28 +16.1 Garmin 69.14 -.26 -11.7 GarrtMot n 16.24 -.47 +6.4 GAInv 36.61 -.29 +1.2 GenDynam205.91 +1.12 -27.6 GenElec 12.66 +.18 -26.9 GenMills 43.34 +.3 4 -16.4 GenMotors 34.25 +.25 +11.1 GenesisEn 24.83 -.19 -.3 Gentex 20.88 -.08 +2.9 GenuPrt 97.75 -.21 -2.2 GeronCp 1.76 -.06 +6.9 GileadSci 76.56 -2.44 +13.2 GlaxoSKln 40.16 -.33 -61.9 Globalstar .50 -.01 +24.7 GlobusMed 51.27 -1.46 +58.1 GoDaddy n 79.47 -2.62 -50.2 Gogo 5.62 -.13 -20.0 Goldcrp g 10.21 -.09 -10.7 GoldmanS227.48 -.30 -28.1 Goodyear 23.23 -.45 -17.3 GoPro 6.26 -.41 -47.1 GovPrpIT 9.8 0 +.10 +3.9 vjGrace 72.87 +.57 -10.0 GraphPkg 13.91 +.13 -15.0 Greif A 51.47 -1.10 +4.1 Griffin 38.20 -.30 -25.5 Groupon 3.80 -.02 -36.0 GuangRy 21.36 -.85 ... GuardntH n 32.20 ... -14.3 GulfportE 10.93 -.37 -4.8 H&E Eqp 38.68 -.48 -2.9 HCP Inc 25.32 -.06 +5.7 HD Supply 42.33 -.45 +25.7 HP Inc 26.42 +.36 -14.4 HSBC 44.20 +.04 -37.7 HainCels lf 26.40 +.11 -40.6 HalconRs n 4.50 -.06 -14.3 Hallibrtn 41.89 +.09 -17.6 Hanesbds s17.23 -.60 +9.4 HanoverIns118.26 -.55 -14.2 HarleyD 43.65 -1.30 +35.7 Harmonic 5.70 +.28 +19.0 HarrisCorp168.62 -.47 +50.7 Harsco 28.11 -.30 -11.9 HartfdFn 49.59 +.39 -1.5 HawaiiEl 35.61 +.25 -24.5 HlthCSvc 39.79 -.44 -14.6 HlthcreTr 25.64 -.09 -27.0 HeclaM 2.90 -.03 -100.0 HeliosM rs .02 -.02 +22.9 Hersha rs 21.38 -.99 -9.5 Hershey 102.73 +.63 -26.7 HertzGl 16.20 -.54 +52.9 Hess 72.58 -1.40 +17.3 HP Ent n 16.85 +.10 -14.2 HighPtRs 4.40 -.26 -19.9 HilltopH 20.29 -.22 -25.6 HilGrVa n 31.20 -1.11 -5.6 Hilton 75.41 -1.14 -38.5 HimaxTch 6.41 -.01 -51.2 Histogenics 1.00 +.34 +37.1 HollyFront 70.21 -1.14 -5.2 Hologic 40.53 -.37 +4.9 HomeDp 198.85 -4.89 -14.5 Honda 29.15 -.22 +7.4 HonwllIntl 164.71 -.67 +8.8 Hormel s 39.59 -.09 +21.7 Hortonwks 24.48 +2.60 -7.6 HospPT 27.57 -.7 4 +2.1 HostHotls 20.26 -.53 -.5 HuanPwr 24.88 -.42 -14.8 HuazhuGr 30.75 -.99 -3.1 Hubbell 131.08 +.15 +33.5 Humana 331.22 -1.41 +5.8 HuntBncsh 15.41 +.14 +9.7 HuntgtnIng258.53 -.26 -18.9 Huntsmn 26.99 -.31 +30.8 Huya n 21.00 -.71 -35.3 IAMGld g 3.77 +.01 +47.8 IdexxLab s231.11 -8.25 +18.9 IHS Mark 53.68 -.82 -30.6 ING 12.81 -.15 +62.8 IQIYI n 25.31 -1.58 +1.6 iShSelDiv 100.11 +.01 +10.4 iShNsdBio s117.8 8 -3.38 +1.1 iShCorHiDv 91.13 -.11 -5.3 iShUSPfd 36.05 -.29 +7.9 Idacorp 98.54 +.17 -14.0 ITW 143.51 -.19 +35.3 ImunoGn 8.67 -1.03 +7.6 IndBkMI 24.04 -.18 +541.0 IndiaGCap 6.41 -2.44 -7.9 IndLogis n 21.51 -.08 -.8 Infinera 6.28 -.11 +16.9 IngerRd 104.23 -.18 -25.6 Ingredion 103.96 +.54 +30.1 InnovInd n 42.05 -1.39 -95.2 Inpixon rs .30 -.12 -41.6 Insmed 18.20 +.61 +58.8 IntgDv 47.20 -.13 +4.3 Intel 4 8.13 -.63 +886.1 Intelsat 33.43 +.18 +88.9 InterceptP110.36 -9.04 +7.6 IntcntlExc s 75.91 +1.05 -1.4 IBM 151.31 -1.91 -10.0 IntFlav 137.39 +.93 -30.3 IntlGmeT n 18.47 -.48 -15.8 IntPap 48.78 +.54 +15.1 Interpublic 23.20 -.14 -16.1 Intersectns 1.90 +.03 +51.9 IntSurg s 554.44 -7.03 -36.5 Invesco 23.22 +.16 +43.6 InvTech 27.65 +5.59 -11.8 InvestBncp 12.24 -.14 -5.8 InvitHm n 22.21 -.27 -5.6 IonisPhm 47. 48 -.51 +87.0 IridiumCm 22.07 -.38 -11.2 IronMtn 33.52 -.19 +18.7 IronwdPh 17.80 -1.46 -58.8 IzeaWrldwd 1.86 +.31 J-K-L +7.8 JPMorgCh115.27 +1.03 +.2 Jabil 26.29 -.66 +18.0 JacobsEng 77.86 +.24 +2.6 JkksPac 2.41 -.09 -13.4 JeffrFn 22.93 +.69 -17.3 JetBlue 18.48 -.05 -.3 JohnJn 139.35 +.32 -4.6 JohnContl n36.37 +.58 +3.1 JnprNtwk 29.37 -.38 +51.5 K2M Grp 27.27 -.09 -27.9 KB Home 23.05 -.34 +17.2 KKR 24.68 ... -3.5 KLA Tnc 101.35 -1.46 +34.3 KLX 62.96 -.01 +8.4 KC Southn114.01 +.51 +1.7 Kellogg 69.14 +.47 + 24.2 Kemet 18.70 -.33 -31.2 KeryxBio 3.20 -.14 +1.3 Keycorp 20.44 +.30 +57.4 Keysight 65.49 -.62 -6.9 KimbClk 112.39 -.15 -13.3 Kimco 15.74 -.10 +1.1 KindMorg 18.27 +.03 -36.3 Kinross g 2.75 -.03 -24.9 KnSwftT rs 32.83 -.67 ... KodiakSc n 10.16 ... +32.5 Kohls 71.88 -.97 +35.0 KosmosEn 9.25 -.46 -28.6 KraftHnz n 55.52 -.08 +33.1 KratosDef 14.09 -.25 +4.8 Kroger s 28.78 -.60 -6.1 Kulicke 22.86 -.74 -52.1 L Brands 28.86 -.52 +6.9 L-3 Tch 211.59 -1.88 -25.4 LKQ Corp 30.34 -.67 -2.4 LTC Prp 42.50 -.11 -19.0 LamResrch149.01 -3.16 +29.8 LambWst n 73.25 +1.01 +11.2 Landstar 115.71 -2.64 -28.7 LaredoPet 7.57 -.28 -14.6 LVSands 59.35 -1.47 +19.1 LaSalleH 33.42 -.65 +48.3 Lattice 8.57 -.05 -11.0 LeggPlat 42.46 -.88 -5.3 LendingClb 3.91 -.06 -29.3 LennarA 44.69 -1.55 -17.1 LexRltyTr 8.00 -.05 +5.4 LbtyA SE 6.64 -.16 -22.0 LibtyGlobC 26.38 -.39 -2.9 LibtProp 41.78 +.07 +2.3 LincElec 93.66 -.96 -9.1 LincNat 69.84 +.37 +23.7 LiveNatn 52.68 -2.15 +8.8 LockhdM 349.46 +2.02 +.6 Loews 50.35 +.20 -4.3 LaPac 25.14 -.11 +19.2 Lowes 110.78 -.97 -5.8 LyonBas A103.92 -1.86 M-N-0 -1.1 M&T Bk 169.15 +1.99 +46.9 MBIA 10.75 -.24 -10.7 MDC 28.47 -.61 -4.0 MDU Res 25.81 +.25 -8.6 MFA Fncl 7.24 -.06 -7.7 MGIC Inv 13.03 -.14 -19.4 MGM Rsts 26.91 -.62 -11.0 MVC Cap 9.40 -.03 -29.8 Macquarie 45.07 -.72 +30.5 Macys 32.87 -.53 -7.5 Magna g s 52.44 -1.31 -92.5 MagneG rs .36 -.07 +14.1 Mallinckdt 25.73 -5.38 -23.7 MannKd rs 1.77 -.03 -16.4 Manulife g 17.44 -.61 +40.1 MarathnO 23.72 .27 +29.2 MarathPt s 85.27 -1.12 -10.0 MAR 122.20 -2.39 -16.7 MartinMid 11.66 -.17 -10.2 MarvellTch 19.28 -.29 -17.8 Masco 36.13 -.35 -15.0 Mastec 41.63 -2.00 +42.8 MasterCrd 216.15 -6.98 +8.9 MatadorRs 33.91 -.31 +82.6 Match n 57.16 -.13 -22.0 MatinasB n .91 -.11 -5.6 Mattel 14.52 -.64 +6.6 MaximIntg 55.71 -1.28 -7.5 McClatch rs 8.26 ... +33.2 McCorm 135.71 +1.69 -3.7 McDnlds 165.80 +1.14 -15.2 McKe sson132.26 +1.76 +2.5 MedProp 14.13 -.13 +5.2 MediCo 28.76 -1.89 -24.3 MedleyCap 3.95 +.04 +20.1 Medtrnic 96.98 -.49 +94.7 MeetGrp 5.49 +.59 +26.6 Merck 71.22 -.15 -6.6 MercGn 49.89 -.30 -21.2 Meredith 52.07 -1.00 -14.2 Meritor 20.13 +.12 -5.5 MetLife 47.77 +.75 +5.8 MKors 66.60 -1.48 -37.8 Michaels 15.04 -.57 -18.7 Microchp 71.43 -3.69 +7.4 MicronT 44.16 -.99 +31.9 Microsoft 112.79 -2.38 -21.5 Micr ovisn 1.28 -.06 -8.6 Middleby 123.39 -1.34 +16.9 MdsxWatr 46.67 -.22 -1.8 MHowHiInc 12.25 -.17 -12.5 MitsuUFJ 6.36 +.13 -25.2 MolsCoorB 61.37 +.02 -1.0 Mondelez 42.37 -.41 -16.2 MonRE 14.91 -1.27 -11.6 MonstrBv s 55.97 -.70 -1.5 Moog A 85.57 -1.47 -9.9 MorgStan 47.27 +.16 +31.6 Mosaic 33.78 +.24 +39.4 MotrlaSolu125.94 -.85 +8.2 MurphO 33.60 -.78 -14.8 Mylan NV 36.03 -.57 -19.0 NCR Corp 27.54 -.60+1265.6NII Hldg n 5.79 -.09+28.6 NRG Egy 36.62 -.38 -29.2 NXP Semi 82.95 -3.17 -6.0 Nabors 6.42 -.07 +3.4 NatFuGas 56.77 +.02 -12.9 NatGrid 51.25 -.53 -4.2 NtHlthInv 72.22 -.33 +25.7 NOilVarco 45.28 +.67 +31.2 NatPresto 130.45 +1.69 -12.7 NektarTh 52.11 -1.67 +9.8 Neogen s 67.72 -2.52 +77.1 NeptWln g 4.18 +.08 +51.7 NetApp 83.91 -1.46 +89.4 Netflix s 363.65 -13.40 +294.0 NewAgeB n 8.55 +.44 +13.0 NJ Rs cs s 45.41 -.37 -5.8 NewMedia 15.81 +.06 -33.9 NewOriEd 62.15 -1.60 -1.3 NewResid 17.65 -.10 -18.9 NY CmtyB 10.56 +.06 -3.4 NYMtgTr 5.96 -.06 +30.0 NY Times 24.05 +.52 -35.4 NewellRub 19.97 -.45 -9.5 NewfldExp 28.52 -1.00 -19.1 NewmtM 30.37 -.11 -17.8 NewsCpA 13.33 -.05 +8.4 NextEraEn169.25 +1.01 -2.4 NiSource s 25.05 +.24 -25.6 Nielsen plc 27.09 -.22 +28.2 NikeB s 80.18 -2.32 +54.6 NobleCorp 6. 99 -.16 +7.8 NobleEngy 31.40 -.33 +17.6 NokiaCp 5.48 +.01 -4.5 NordicAm 2.35 -.03 +25.2 Nordstrm 59.33 +.05 +26.6 NorflkSo 183.43 +1.18 +103.4 NthnO&G 4.17 -.16 +6.3 NorTrst 106.19 +1.40 +3.6 NorthropG 318.09 +.46 +3.1 NwstBcsh 17.25 +.09 +12.2 NwstNG 66.90 ... +3.4 NorwCruis 55.05 -1.11 +2.3 Novartis 85.85 -1.60 +70.2 Novavax 2.11 +.02 -19.4 NovoNord 43.26 -3.43 +14.9 NuSkin 78.38 -3.15 +7.2 NuanceCm 17.52 -.14 +2.2 Nucor 65.00 -.39 +20.0 Nutanix n 42.32 -.93 +11.8 Nutrien n 58.01 -.03 -12.5 NCADvA 12.52 -.21 -10.2 NuvDivA 12.63 -.03 -16.3 Nv AMT-Fr 14.45 -.19 -11.6 NvPfdInco 9.14 -.08 +.6 NuvEqtP 14.34 -.10 +44.3 Nvidia 279.29 -7.44 +15.1 NxStageMd27.90 -.16 +11.3 OGE Engy 36.64 +.37 +1.0 OaktrSpL 4.94 -.03 +2.4 OaktStInco 8.60 -.02 +64.4 OasisPet 13.83 -.39 +11.6 OcciPet 82.18 -.27 +3.8 OceanFst 2 7.25 ... -15.3 OfficeDpt 3.00 -.02 +154.1 Okta n 65.08 -3.19 +14.7 OldNBcp 20.02 +.18 +2.4 OldRepub 21.90 -.22 -29.8 Olin 24.96 +.06 +16.6 OmegaHlt 32.12 -.07 -4.0 Omnicom 69.91 -.25 -14.7 OnSmcnd 17.87 -.59 +5.2 OncoSec rs 1.71 +.16 -85.9 OneHorz rs .20 -.02 +28.1 ONEOK 68.48 +.05 -29.0 OpkoHlth 3.48 -.16 +4.6 Oracle 49.47 -.28 +18.8 Orbotch 59.70 -.20 -15.7 Organovo 1.13 -.03 +2.4 OrthoMed 55.99 -.30 -20.7 OshkoshCp72.10 -.34 +5.7 OtterTail 46.99 -.12 -13.8 OwensMin 16.28 -.16 P-Q-R +4.8 PG&E Cp 46.99 -.21 +20.9 PGT Inc 20.37 +.19 -3.5 PNC 139.17 +1.08 -3.2 PNM Res 39.14 ... -22.7 POSCO 60.40 -5.48 -7.2 PPG s 108.46 -.27 -3.1 PPL Corp 30.00 +.44 -1.7 Paccar 69.88 -.35 +66.3 PacBiosci 4.39 -.39 -12.5 Pagsegur n27.75 -1.91 -68.5 PainThr rs 1.26 -1.64 +51.3 PaloAltNet219.32 -1.98 +86.1 Pandora 8.97 -.09 -7.8 ParamtGp 14.62 -.12 -36.7 ParatekPh 11.33 +1.29 +31.9 Paretem rs 2. 73 -.10 +8.3 ParkHot n 31.14 -1.03 ... ParkDrl rs 3.02 +.02 -7.3 ParkerHan184.97 -.43 +1.7 ParsleyEn 29.93 -.45 -10.8 PartyCity n 12.45 -.31 -23.3 PattUTI 17.65 -.18 +6.3 Paychex 72.39 -.81 +14.6 PayPal n 84.34 -2.81 -3.0 Pembina g 35.09 -.14 +4.8 PnnNtGm 32.83 -1.09 +10.6 PennantPk 7.64 +.07 -48.4 Penney 1.63 +.01 -3.5 Penske 46.16 -.74 -38.1 Pentair 43.71 +.30 -7.6 PeopUtdF 17.28 +.08 -11.1 PepsiCo 106.61 -.91 +27.8 PerkElm 93.46 -2.90 -17.9 Perrigo 71.56 -.36 +23.4 Pfizer 44.70 -.11 -20.7 PhilipMor 83.82 +.91 +13.8 PhilipsNV 43.01 -1.35 +16.4 Phillips66 117.70 -.77 -63.5 Pier 1 1.51 -.03 +.3 PimIncStr2 10.46 -.12 -15.0 Pinduodou n22.70-3.58 -5.8 PinWst 80.25 +1.48 +4.8 PioNtrl 181.18 -2.39 -36.3 PitnyBw 7.12 -.09 +23.4 PlainsAAP 25.46 -.42 -19.3 Polaris 100.10 +.08 -2.6 PolyOne 42.36 -.74 +7.2 Praxair 165.83 -1.74 -26.2 Pretium g 8.42 +.46 -14.2 PrinFncl 60.57 +.76 -19.9 ProAssur 45.77 +.07 +1.6 ProLogis 65.53 -.50 -10.8 ProctGam 81.92 -1.11 +26.3 ProgsvCp 71.11 +.05 +6.7 ProspctCap 7.19 -.08 -8.9 Prudentl 104.80 +2.36 +1.6 PSEG 52.30 +.29 -5.4 PubStrg 197.76 +.07 -28.5 PulteGrp 23.79 -.30 +60.2 PureStrg n 25.41 -.34 -8.8 PMMI 6.76 -.08 +22.9 QEP Res 11.76 -.11 +13.1 Qualcom 72.38 -.26 +5.0 QstDiag 103.38 -2.36 -11.7 QuratRet A 21.57 -.35 -5.0 RLJ LodgT 20.87 -.97 -33.9 RPC 16.88 +.07 +14.3 RPM 59.93 -.57 +22.1 RLauren 126.56 -6.43 +2.0 RangeRs 17.40 -.09 +35.5 RavenInds 46.54 -1.96 +5.9 RJamesFn 94.31 +.36 +.6 Rayonier 31.82 +.11 +11.3 Raytheon 208.21 +1.24 -99.8 ReShape rs .04 -.01 -76.8 RealGSol h .34 +.01 -24.5 Realogy 20.00 -.64 -.8 RltyInco 56.54 -.22 +6.6 RedH at 127.97 -2.09 +9.1 RedwdTr 16.17 -.18 +4.3 Regenrn 392.05 -10.99 +8.0 RegionsFn 18.67 +.20 -.7 RelStlAl 85.15 -.62 +47.2 Replgn 53.42 -2.53 -6.4 RestBrnds 57.57 -.29 -9.6 RetailOpp 18.04 -.15 -13.3 RetailProp 11.65 -.14 -13.7 RigelPh 3.35 +.14 -41.4 RingEngy 8.14 +.14 -41.6 RiteAid 1.15 ... -3.5 RockwlAut189.57 -.32 +3.9 RockColl 140.94 -.60 -14.1 Rogers 139.17 -2.91 +29.0 Roku n 66.82 -5.75 +14. 2 Roper 295.89 -1.86+18.5 RossStrs s 95.13 -1.61 +18.3 Rowan 18.52 -.56 -2.1 RoyalBk g 79.96 -.24 +5.2 RylCarb 125.51 -2.56 +4.3 RoyDShllB 71.23 -.43 +3.8 RoyDShllA 69.23 -.25 -14.1 Rudolph 20.52 -3.44 -15.7 Ryder 70.99 -.69 S-T-U+13.9 S&P Glbl 192.99 -2.71 +7.2 S&T Bcp 42.68 -.24 -2.6 SCANA 38.76 +.46 -5.9 SLGreen 94.97 -1.35 -2.4 SLM Cp 11.03 -.18 +48.2 SM Energy 32.73 -.74 +14.9 Baxter s 74.25 -1.66 -4.0 BaytexE g 2.88 -.17 -44.8 BeazerHm 10.61 -.34 +18.4 BectDck 253.38 -5.32 -35.3 BedBath 14.22 +.26 -3.0 Bemis 46.38 -.99 +10.5 BerkH B 218.97 +2.57 +6.8 BestBuy 73.15 -1.86 -26.8 BigLots 41.09 +.14 +40.1 Biocryst 6.88 -.42 +7.7 Biogen 343.10 -9.65 +72.7 BioPhrmX .19 -.01 -2.5 BlkHillsCp 58.62 +.87 -8.1 BlackBerry 10.26 -.30 +16.6 BlkHlthSci 42.55 -.49 -14.4 BlkMuniast 12.82 -.09 +17.7 Blackstone 37.69 -1.35 -4.4 BlockHR 25.06 -.31 -62.3 BlueAprn n 1.52 +.13 +32.2 Boeing 389.99 -2.31 +11.3 BookingHl1933.40-39.23 -15.9 BorgWarn 42.96 -.70 +48.4 BostBeer 283.67 +5.32 +53.3 BostonSci 38.00 -.61 +.3 Box Inc n 21.18 -1. 18 -3.9 BoydGm 33.67 -.38 -24.4 BrigStrat 19.19 -.11 +18.9 Brinker 46.17 +.50 +1.8 BrMySq 62.36 +.11 -32.6 BritATob s 45.17 -.17 -14.0 BrixmorP 16.05 -.21 -3.4 BroadcInc 248.17 -1.25 -6.2 Brookdale 9.10 -.31 +.1 BrkfdAs g s 43.59 -.78 -11.4 BrkfInfra s 39.68 -.32 -8.8 BrkfldPrp 20.20 -.33 -3.1 BrkfldPr A n20.15 -.31 +16.4 Brunswick 64.25 -1.66 -26.3 Buckeye 36.52 -.22 +32.4 CA Inc 44.06 -.01 -35.3 CBL Asc 3.66 -.09 -.1 CBRE Grp 43.27 -1.05 -5.1 CBS B 56.02 +.11 +31.8 CF Inds s 56.06 +.74 +23.6 CME Grp 180.51 +5.06 +3.4 CMS Eng 48.91 +.15 -9.9 CNH Indl 12.07 -.06 -2.5 CNX Resc 14.26 ... +35.7 CSX 74.67 -.32 +17.1 CVR Rfng 19.38 -.12 +9.5 CVS Health79.39 -.51 -16.8 CabotO&G 23.79 +.70 -3.2 CadencB n 26.24 -.03 +3.8 Cadence 43.42 -1.48 -19.6 CaesarsEnt 10.17 -.15 -.4 Cal-Maine 44.25 -.04 -1 .2 CalaCvHi 11.71 -.10 -2.8 CalAmp 20.82 -.27 +146.8 CalifRes rs 47.98 -1.99 -7.8 CalifWtr 41.81 -.58 +3.4 CallonPet 12.56 -.20 -17.5 CalumetSp 6.35 -.05 -.3 CamdenPT 91.78 -.45 +32.5 Cameco g 12.23 +.58 -22.7 CampSp 37.19 +.68 +77.6 CdaGoose n56.05 -2.71 -4.0 CIBC g 93.52 -.59 +9.3 CdnNR gs 90.17 +.51 -8.8 CdnNRs gs 32.59 -.29 -6.2 CanopyGr n48.32 -.96 -3.0 CapOne 96.63 -.10 -35.3 CapSenL 8.73 .18 -11.6 CapsteadM 7.65 -.07 +36.4 CpstnTur rs 1.05 +.03 -12.5 CardnlHlth 53.59 -.38 +12.7 CarMax 72.30 -1.21 -7.1 Carnival 61.69 -.93 +15.1 CarpTech 58.68 -.78 +15.6 Carrizo 24.60 -.59 +178.8 Carvana A n53.31 -1.24 -.5 Caterpillar 156.75 -1.47 -17.2 CedarF 53.78 +1.63 -15.1 Celgene 88.60 -3.27 +12.2 CenovusE 10.24 -.20 +12.8 CntRsDvA 22.34 -.41 -3.8 CenterPnt 27.28 -.04 -47.9 CentAl 10.23 -.29 +31.1 CntryLink 21.87 -.02 -4.3 Cerner 64.52 -.20 -3.4 ChartCm n324.68 -.61+69.6 Chegg 27.68 -1.24 +.2 ChemFinl 53.59 ... -18.3 Chemours n40.91 -.73 +25.4 CheniereEn67.54 -1.39 +15.9 ChesEng 4.59 -.14 -.2 Chevron 124.95 -.36 -8.7 Chicos 8.05 -.13 -42.5 ChinaSoAir 29.80 -.98 +54.9 Chipotle 447.77+11.33 +16.2 ChurchDwt s58.30 -.79 +43.0 CienaCorp 29.93 -.38 +4.7 Cigna 212.62 +.29 +2.0 CinnFin 76.50 +.65 -27. 8 Cirrus 37.44 -.38 +26.3 Cisco 48.38 -.43 -2.4 Citigroup 72.62 +.26 -6.9 CitizFincl 39.10 +.27 +23.3 CitrixSy s 108.48 -1.95 +25.6 CleanEngy 2.55 -.06 +2.8 ClearwEn C19.43 -.10 +70.5 ClevCliffs 12.29 -.30 -1.5 Clorox 146.58 -.63 +15.3 Cloudera n19.05 +1.97 -.1 CocaCola 45.85 -.02 -26.4 Coeur 5.52 +.06 +7.2 CognizTch 76.10 -.46 -6.9 CohStQIR 11.78 -.35 -7.1 CohStSelPf 26.24 -.36 -14.0 ColgPalm 64.92 -1.00 -48.6 ColonCap 5.86 -.13 -11.7 Comcast s 35.21 +.02 +6.8 Comerica 92.72 +.63 -22.2 CommScpe29.43 -.17 -37.3 CmtyHlt 2.67 -.03 +7.1 CmpTask 5.46 ... -42.8 ComstkM rs .22 +.00 +55.3 Comtech 34.35 +.11 -11.0 ConAgra 33.54 +.11 +3.6 ConchoRes155.64 -1.49 +31.1 Conduent n 21.18 -.72 +19.9 ConnWtrSv 68.83 -.52 +42.6 ConocoPhil 78.28 -.29 +9.2 ConsolCom13.31 -.02 -9.8 ConEd 76.60 +.49 -2.8 ConstellA 2 22.10+11.34 +30.6 ContlRescs 69.16 -2.63 +3.9 Cnvrgys 24.41 +.48 -24.1 CooperTire 26.84 -.17 +19.8 Copart s 51.74 -1.02 +.7 CorbusPhm 7.15 -.56 +135.1 CorMedix 1.18 +.03 +53.6 CorOnDem 54.26 -1.39 +11.6 Corning 35.70 -.04 -1.7 CorpOffP 28.69 -.36 A-B-C+34.0 AES Corp 14.51 -.02 ... AFLAC s 46.60 -.27 -9.5 AGNC Inv 18.28 -.18 -14.1 AK Steel 4.86 -.08 +17.6 AMC Net 63.58 -3.68 -12.2 AT&T Inc 34.12 +.20 +1.8 AXA EqH n 21.78 +.41 +25.8 AbbottLab 71.82 -.22 -3.0 AbbVie 93.84 -2.17 +14.7 AberFitc 20.00 -.33 +8.9 AcadiaHlt 35.55 +.38 -28.7 AcadiaPh 21.47 +.31 +54.8 Acasti g rs 1.46 +.24 -27.4 AccelrDiag 19.02 -.95 +12.3 Accenture 171.86 -2.28 -.7 A ccuray 4.27 -.02 +52.6 AcelRx 3.09 -.22 +26.9 ActivsBliz 80.36 -2.66 -23.0 Acuity 135.46 +.45 -54.8 Adient n 35.56 -1.32 +50.5 AdobeSy 263.71 -6.80 -25.0 AdvEnId 50.59 -1.93 +170.2 AMD 27.78 -.65 -11.9 Aecom 32.73 -.04 +85.7 AeroViron 104.29 -3.95 +13.3 Aetna 204.30 +.75 +5.8 AeviGeno 1.27 ... -85.5 AgileThr h .39 -.08 +5.5 Agilent 70.66 -1.46 -7.1 Aircastle 21.73 -.35 +2.0 AkamaiT 66.32 -3.47 +204.5 A kersBios .41 +.07 -81.5 Akorn Inc 5.95 +.26 -36.2 AlaskCom 1.71 +.07 -18.5 Albemarle 104.22 +.18 -20.0 Alcoa Cp 43.11 +.22 +11.7 Alexion lf 133.61 -3.10 -9.5 Alibaba 156.13 -6.24 +17.0 AllegTch 28.25 -.28 -21.3 AllegiantT 121.79 -1.27 +17.3 Allergan 191.86 -1.60 ... Allete 74.38 -.27 +5.2 AllnceRes 20.72 -.08 +23.2 AlliBern 30.85 +.37 +.4 AlliantEg s 42.77 +.21 +23.4 AllisonTrn 53.14 -.23 -5.0 Allstate 99.44 +.62 -7.3 AllyFincl 27.04 +.19 -32.1 AlnylamP 86.22 -1.96+11.6 Alphabet C1168.19 -34.76 +11.7 Alphabet A1177.07 -34.46 -7.8 AlpTotDiv 8.73 ... -6.6 Altaba 65.26 -1.99 -3.4 Altice n 18.43 +.10 -13.5 Altria 61.78 +.92 +63.3 Amazon 1909.42 -43.34 -38.1 Ambarella 36.38 -.94 -91.6 Amedica rs .28 -.07 +8.3 Ameren 63.90 +.21 -7.9 AFMulti 5.57 -.08 -10.6 AMovilL 15.34 -.06 -27.1 AmAirlines 37.92 -. 88 +5.6 AmAxle 17.98 -.16 +18.6 AEagleOut 22.29 -.40 -4.1 AEP 70.56 +.34 +8.5 AmExp 107.74 -.71 -4.2 AHm4Rent 20.93 -.03 -9.5 AmIntlGrp 53.90 +.63 +3.5 AmStsWtr 59.93 -.41 -4.2 AmWtrWks 87.67 +.01 -16.1 Amerigas 38.81 -.60 -10.3 Ameriprise151.97 +1.48 -.8 AmeriBrgn 91.04 +.01 +9.4 Ametek 79.25 -.57 +17.0 Amgen 203.47 -3.43 -8.3 AmicusTh 13.19 +.09 +4.3 Amphenol 91.60 -1.91 -85.7 AmpioPhm .58 +.06 +28.5 Anadarko 68.91 -.22 +1.1 AnalogDev 89.99 -1.84 +34.2 Andeavor 153.50 ... -17.4 AnglogldA 8.42 -.17 -22.0 ABInBev 87.06 -.55 -14.6 Annaly 10.15 -.04 -4.2 AnteroRes 18.21 -.26 +22.2 Anthem 274.99 -1.25 -17.6 Anworth 4.48 -.05 +14.8 Apache 48.48 -.40 -3.9 ApolloInv 5.44 -.04 +34.7 Apple Inc 227.99 -4.08 -25.9 ApldMatl 37.89 -1.03 -35.1 ApldOptoel 24.54 -.37 -2.4 Aptiv 82.83 -2.30 -6.3 Aqua Am 36.74 +.05 -2.8 Aramark 41.53 -.47 +33.4 ArcBest 47.68 -.51 -5.8 ArcelorM rs 30.42 -.57 +25.9 ArchDan 50.46 +.01 -18.5 Arconic 22.21 -.07 +7.3 AresCap 16.86 -.29 +9.9 AresMgmt 21.97 -.47 +9.4 AristaNetw257.74 -3.69 +17.7 ArrayBio 15.06 -.59 -9.0 ArrowEl 73.20 -.81 +316.6 ArrowPhm 15.33 -3.23 +78.3 AscenaRtl 4.19 +.14 +16.6 Ashland 83.01 -.53 +13.9 AstraZen s 39.51 -.57 -4.7 AtHomGr n28.97 -1.63 +88 .2 Atlassian n85.67 -7.23 +8.1 ATMOS 92.84 +.10 -23.4 AutoNatn 39.34 -.75 +45.1 Autodesk 152.10 -2.77 +28.2 AutoData 150.22 -1.37 +6.1 AVEO Ph h 2.96 +.06 -6.8 AveryD 107.04 -.52 -25.0 AvisBudg 32.90 -.43 -2.6 Avista 50.13 -.35 +9.2 Avnet 43.27 -.35 -4.7 Avon 2.05 -.02 -13.1 Axalta 28.12 -.72 -25.6 B&G Foods 26.15 -.14 -21.3 B2gold g 2.44 +.01 -.7 BB&T Cp 49.39 +.43 -16.0 BCE g 40.31 -.26 -22.8 BGC Ptrs 11.67 -.06 +9.5 BHPBil plc 44.13 +.06 +11.3 BP PLC 46.77 -.22 +77.8 BP Pru 35.73 -.91 -10.3 Baidu 210.07 -6.28 +2.2 BakHuGE n32.35 +.32 +32.9 Balchem 107.12 -1.59 +21.0 BallCorp s 45.81 +.49 -6.1 BallardPw 4.14 -.11 +3.1 BkofAm 30.43 +.43 +3.0 BkMont g 82.42 -.62 -2.2 BkNYMel 52.68 +.50 -10.0 BkNova g 58.08 -.65 -.7 BarnesNob 6.65 +1.19 -19.5 BarrickG 11.65 +.03 +27.5 BauschHl 26.50 -1.82YTD Name Last Chg Money & Markets 2,600 2,700 2,800 2,900 3,000 AMJJAS 2,880 2,920 2,960 S&P 500Close: 2,901.61 Change: -23.90 (-0.8%) 10 DAYS 6,800 7,200 7,600 8,000 8,400 AMJJAS 7,800 7,960 8,120 Nasdaq compositeClose: 7,879.51 Change: -145.57 (-1.8%) 10 DAYSAdvanced 573 Declined 2289 New Highs 32 New Lows 389 Vol. (in mil.) 3,436 Pvs. Volume 3,539 3,134 2,963 616 2291 30 165 NYSE NASDDOW 26793.82 26471.61 26627.48 -200.91 -0.75% s s s +7.72% DOW Trans. 11378.09 11220.97 11296.20 -46.76 -0.41% t t s +6.44% DOW Util. 723.66 712.06 722.56 +3.39 +0.47% s t t -0.11% NYSE Comp. 13099.37 12975.87 13042.29 -76.26 -0.58% t s s +1.82% NASDAQ 7997.17 7833.16 7879.51 -145.57 -1.81% t t s +14.14% S&P 500 2919.78 2883.92 2901.61 -23.90 -0.82% t s s +8.53% S&P 400 1998.64 1975.34 1982.09 -21.97 -1.10% t t s +4.29% Russell 2000 1671.00 1643.66 1646.91 -24.38 -1.46% t t t +7.26% Toronto TSX 16057.68 15928.16 16006.67 -65.38 -0.41% t t t -1.25%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 rose to 3.19 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 2.21 2.22 -0.01 1.06 6-month T-bill 2.41 2.41 ... 1.21 52-wk T-bill 2.58 2.58 ... 1.31 2-year T-note 2.86 2.84 +0.02 1.48 5-year T-note 3.04 3.02 +0.02 1.92 7-year T-note 3.13 3.10 +0.03 2.15 10-year T-note 3.19 3.16 +0.03 2.32 30-year T-bond 3.35 3.32 +0.03 2.87 NET 1YR BONDS LAST PVS CHG AGO Barclays Glob Agg Bd 2.20 2.17 +0.03 1.62 Barclays USAggregate 3.54 3.46 +0.08 2.55 Barclays US Corp 4.15 4.06 +0.09 3.14 Barclays US High Yield 6.27 6.17 +0.10 5.43 Moodys AAA Corp Idx 4.06 3.98 +0.08 3.61 10-Yr. TIPS 1.02 0.97 +0.05 .46Commodities Energy futures finished lower Thursday. U.S. crude, wholesale gasoline, heating oil and natural gas declined. Gold, silver and copper also fell.Crude Oil (bbl) 74.33 76.41 -2.72 +23.0 Ethanol (gal) 1.32 1.29 +0.77 -0.7 Heating Oil (gal) 2.40 2.44 -1.54 +15.6 Natural Gas (mm btu) 3.17 3.23 -2.01 +7.2 Unleaded Gas (gal) 2.10 2.14 -1.75 +16.7 FUELS CLOSEPVS %CHG%YTD Gold (oz) 1197.20 1198.30 -0.09 -8.4 Silver (oz) 14.51 14.59 -0.55 -15.0 Platinum (oz) 821.00 832.20 -1.35 -12.1 Copper (lb) 2.77 2.82 -2.04 -15.7 Palladium (oz) 1063.50 1071.00 -0.70 -1.0 METALS CLOSEPVS %CHG%YTD Cattle (lb) 1.14 1.13 +0.37 -7.6 Coffee (lb) 1.07 1.07 +0.33 -15.3 Corn (bu) 3.68 3.65 +0.75 +4.8 Cotton (lb) 0.76 0.77 -0.60 -2.9 Lumber (1,000 bd ft) 361.40 353.60 +2.21 -19.3 Orange Juice (lb) 1.45 1.47 -1.30 +6.3 Soybeans (bu) 8.59 8.62 -0.26 -9.7 Wheat (bu) 5.18 5.15 +0.53 +21.3 AGRICULTURE CLOSE PVS %CHG%YTD USD per British Pound1.3024 +.0049 +.38% 1.3250 Canadian Dollar 1.2925 +.0084 +.65% 1.2475 USD per Euro 1.1515 -.0002 -.02% 1.1764 Japanese Yen 113.86 -.48 -.42% 112.75 Mexican Peso 19.1174 +.1430 +.75% 18.2485 1YR MAJORS CLOSE CHG %CHGAGO Israeli Shekel 3.6350 -.0006 -.22% 3.5132 Norwegian Krone 8.2492 -.0006 -.50% 7.9576 South African Rand 14.9000 -.0014 -2.09% 13.5679 Swedish Kro na 9.0580 -.0003 -.27% 8.0997 Swiss Franc .9916 -.0017 -.17% .9749 EUROPE/AFRICA/MIDDLE EAST Australian Dollar 1.4135 +.0091 +.64% 1.2724 Chinese Yuan 6.8835 -.0000 -.00% 6.6428 Hong Kong Dollar 7.8348 -.0025 -.03% 7.8078 Indian Rupee 73.806 +.022 +.03% 65.065 Singapore Dollar 1.3813 +.0028 +.20% 1.3614 South Korean Won 1133.23 +8.27 +.73% 1143.05 Taiwan Dollar 30.86 +.11 +.36% 30.45 ASIA/PACIFICForeign Exchange The dollar weakened Thursday versus the Japanese yen and British pound. The U.S. currency strengthened versus the euro, Canadian dollar and Mexican peso.LAST6 MO AGO 1 YR AGO +1.4 SRC Eng 8.65 -.41 +35.9 SS&C Tch s55.02 -.23 -21.8 SVMK n 13.48 -1.26 -6.3 SabnR 41.79 -.62 +16.6 SabraHltc 21.89 -.31 -81.3 SAExplr rs 8.25 -2.44 +.8 Saia Inc 71.34 -2.36 -8.4 StJoe 16.53 -.10 +51.5 Salesforce154.90 -4.20 -7.4 SallyBty 17.38 +.23 -35.4 SJuanB 5.32 -.01 -54.2 SanchezEn 2.43 -.09 -9.7 SangTher 14.81 -.52 +2.6 Sanofi 44.10 -.52 +156.7 SareptaTh 142.84 -4.54 -6.7 Schlmbrg 62.85 +.23 +.6 Schwab 51.68 +.88 -51.4 SciGames 24.91 -1.67 -3.8 Sea Ltd n 12.82 -1.07 +11.5 SeagateT 46.65 -1.14 -21.6 SealAir 38.65 +.21 -79.6 SearsHldgs .73 -.04 +22.2 Seaspan 8.25 ... +113.2 SeaWorld 28.93 -.53 -25.7 SelIncREIT 18.66 -.25 +7.5 SempraEn114.89 +.27 -13.8 SenHous 16.50 -.26 +13.8 Senomyx 1.48 -.01 +21.6 ServiceMst 41.74 +.97 +43.8 ServcNow 187.44 -8.76 +7.1 Sherwin 439.28 -2.93 -10.8 Ship Fin 13.82 -.21 +47.4 Shopify n 148.91 -11.29 -1.5 SimonProp169.08 -4.02 +15.9 SiriusXM 6.21 -.05 -30.3 Skechers s 26.39 -.24 -4.1 SkywksSol 91.05 -1.40 +9.7 SmartFn rs 23.81 -.04 -14.6 SmithAO s 52.31 -.76 -18.2 Smucker 101.69 +.06 -46.6 SnapInc A n7.80 -.43 +3.6 SnapOn 180.62 -3.95 +103.0 SodaStrm 142.80 -.15 +4.8 SolarCap 21.18 -.22 +2.3 SonocoP 54.35 -.15 -66.1 SonomaPh 1.85 +.43 +27.0 SonyCp 57. 07 -1.25 +6.3 SorrentoTh 4.04 -.16 -2.7 SourcC 39.65 -.41 +12.5 SoJerInd s 35.13 +.14 -10.6 SouthnCo 42.98 +.19 -5.9 SwstAirl 61.58 -.10 -5.6 SwstnEngy 5.27 -.07 -17.9 SpectPh 15.55 -1.44 +.7 SpiritRltC 7.74 -.12 +35.1 Splunk 111.88 -3.18 +13.1 Spotify n 168.58 -8.37 +10.9 Sprint 6.53 +.03 +172.5 Square n 94.49 -2.47 -14.4 StanBlkDk 145.29 -1.46 -9.0 StarGas 9.78 +.04 -2.7 Starbucks s55.89 +.42 -. 4 StarwdPT 21.27 -.06 -11.0 StateStr 86.91 +.82 +6.1 StlDynam 45.75 -.43 +97.4 SteinMart s 2.29 +.05 -8.3 SterlingBc 22.55 +.17 +11.0 StitchFix n 28.68 +.77 +12.1 Stryker 173.57 -1.74 -3.3 SubPpne 23.43 -.11 -44.3 SumtMtls n 17.50 -.53 +7.3 SunCmts 99.56 -.72 -17.9 SunHydrl 53.14 -.87 +8.9 Suncor g 40.00 +.28 -16.6 SunPower 7.03 -.09 +4.0 SunTrst 67.18 +.06 +9.9 SupEnrgy 10.58 -.24 -29.2 SupGpCos s18.90 -.05 +48.8 Supvalu rs 32.13 -.07 -27.2 Symantec lf20.42 -.27 -18.4 Synchrony 31.50 -.28 -32.3 SynrgyPh 1.51 -.09 -35.0 Synnex 88.38 +3.48 -3.8 SynovusFn 46.10 +.20 +18.8 Sysco 72.14 -.47 +8.6 T-MobileUS68.95 -.03 -19.4 TAL Educ s 23.94 -.98 -42.1 TC PpLn 30.73 -.03 +4.0 TD Ameritr 53.15 +.32 -35.0 TG Thera 5.33 -.08 +44.2 TJX 110.28 -.06 -41.3 TahoeRes 2.81 +.07 -1.8 TailorBr 21.44 -.49 +20. 1 TakeTwo 131.88 -4.23+1384.3TandmD rs 35.03 -.80 -19.8 TangerFac 21.25 -.62 +9.5 Tapestry 48.43 -1.71 +30.0 Target 84.84 -1.13 -15.3 Taubmn 55.40 -1.70 -28.3 TaylorMH 17.54 -.36 -25.0 TechData h 73.47 +.96 -2.2 Technip 30.63 -.56 -10.0 TeckRes g 23.56 -.77 -23.6 TeekayTnk 1.07 +.03 -15.9 Tegna 11.84 -.12 +124.0 Teladoc n 78.07 -1.83 -40.4 Telaria n 2.40 -1.33 -18.2 TempurSly 51.31 -2.35 -28.7 Ten neco 41.72 -.79 -3.3 Teradata 37.19 -.31 -14.2 Teradyn 35.94 -.66 +5.2 TerraNitro 83.96 ... -9.5 Tesla Inc 281.83 -12.97 +1.4 TexInst 105.87 -2.31 +25.3 TexRdhse 66.02 +.42 -39.6 Textainer 12.99 -.05 +26.5 Textron 71.60 -.11 -3.1 TherapMD 5.85 -.18 +28.2 ThermoFis243.38 -3.97 +7.2 ThomsonR 46.74 -.50 +112.7 3D Sys 18.38 +.36 -9.1 3M Co 213.84 -1.92 +16.2 Tiffany 120.75 -3.70 +550.2 Tilray n 145.57 11.26 +1.6 Timken 49.96 -.09 -83.4 TitanPh rs .22 +.03 -32.8 TollBros 32.28 -.46 -80.3 TonixPh rs .68 -.01 -3.0 Torchmark 87.97 +.75 +1.9 TorDBk gs 59.72 -.57 +16.5 Total SA 64.40 -.49 +22.4 TotalSys 96.84 -2.16 -3.9 Toyota 122.18 -.52 +17.1 TractSupp 87.55 -1.30 -15.1 TrCda g 41.28 -.57 +201.0 TransEntx 5.81 -.42 +28.6 Transocn 13.73 -.36 -3.6 Travelers 130.79 +1.25 +91.3 Trevena 3.06 -.41 -32.6 TriPoi nte 12.08 -.18 +2.7 TriContl 27.68 -.29 -.1 TriCntl pf 50.35 ... +24.0 TriNetGrp 54.98 -.53 +2.0 Trinity 38.21 +.61 +49.6 TripAdvis 51.54 -.12 -8.8 TrueBlue 25.08 -.27 -9.7 TrstNY 8.31 -.10 -47.6 Tuppwre 32.86 -.53 -39.9 TurqHillRs 2.06 -.05 +35.0 21stCFoxA 46.61 -.23 +35.6 21stCFoxB 46.27 -.24 +230.9 Twilio n 78.09 -2.81 +17.6 Twitter 28.23 -.78 -10.0 TwoHrbI rs 14.63 -.21 +13.4 2U 73.15 -.18 -26.0 Ty son 60.00 +.87 -15.9 UBS Grp 15.47 +.04 +3.0 UDR 39.67 -.05 +17.0 UGI Corp 54.95 -.23 -6.2 US FdsHl n 29.96 +.17 -38.2 US Silica 20.11 -.10 -46.3 UltraClean 12.39 -.36 -87.4 UltPetro n 1.14 +.01 +2.2 Umpqua 21.26 +.12 +37.8 UndrArm s 19.88 -.65 +37.3 UnAr C wi 18.29 -.56 +1.8 UniFirst 167.82 -.95 -4.4 UnilevNV 53.87 -1.39 +22.6 UnionPac 164.44 +1.38 +22.6 Unit 26.97 -.54 +27.7 UtdContl 86.04 -1.35 -1 .5 UPS B 117.31 -.47 -5.1 UtdRentals163.19 -2.34 +.2 US Bancrp 53.68 +.25 -15.0 USSteel 29.92 +.02 +10.0 UtdTech 140.39 -.63 +21.7 UtdhlthGp 268.32 -2.58 +8.0 UnitGrp 19.21 -.78 +23.5 UnvslCp 64.86 -.65 -27.6 UnumGrp 39.76 +.24 -13.0 UraniumEn 1.54 ... +13.3 UrbanOut 39.74 -.87 V-W-X-Y-Z+23.6 VF Corp 91.45 -2.35 +1.4 VICI Pr n 21.19 -.11 -50.5 Valerits hn 1.41 +.17 +27.5 ValeroE 117.22 -2.77 +2.0 VlyNBcp 11.45 -.06 -17.0 Valvoline n 20.79 -.22 +7.7 VangDivAp109.92 -.64 +5.2 VangTotW 78.12 ... -15.7 Vaxart rs 5.25 +2.47 -38.4 VectorGp 13.12 -.28 +9.7 Vectren 71.32 -.16 +77.5 VeevaSys 98.14 -6.26 -11.9 Ventas 52.89 +.03 +121.5 Verastem 6.80 -.21 -10.1 Vereit 7.00 -.15 +163.9 Vericel 14.38 -.54 +35.6 Verisign 155.21 -2.57 +3.9 VerizonCm 55.02 +.73 +7.3 ViacomB 33.05 -.27 +3.6 ViadCorp 57.40 -.82 +43.8 Viavi 12.57 -.15 +6.3 ViewRay n 9.84 -.44 +285.7 VikingTh n 15.66 -.12 +24.3 VirtuFin n 22.75 +2.10 +28.7 Visa s 146.76 -2.61 -5.8 VishayInt 19.55 -.82 +70.7 VistaGn n 1.90 -.19 +37.8 VistraEn n 25.25 -.17 -93.4 VitalThera .39 +.07 +24.1 VMware 155.53 +.95 -33.5 Vodafone 21.2 0 -.06 +4.8 VoyaFincl 51.84 +.87 -55.7 vTvThera n 2.66 -.74 -13.1 VulcanM 111.50 -1.35 +177.6 W&T Off 9.19 -.42 +37.6 WD 40 162.42 -.88 +1.3 WEC Engy 67.28 +.49 +63.7 WMIH 1.39 -.02 -8.7 WP Carey 62.88 -.14 +43.5 WPX Engy 20.19 -.34 -4.6 WalMart 94.21 +.14 +1.0 WalgBoots 73.34 -.46 +36.2 WarrMet n 26.85 -.77 -9.1 WashPrGp 6.47 -.34 -4.8 WREIT 29.63 -.39 +3.2 WsteMInc 89.03 -.48 -1.0 Waters 191.33 -2 .13 -33.3 WeathfIntl 2.78 -.03 +9.9 WebsterFn 61.72 +1.30 +58.2 WtWatch 70.04 -1.97 -13.7 WeinRlt 28.36 -.27 -11.8 WellsFargo 53.51 +.86 -2.4 Welltower 62.21 +.31 +3.5 Wendys Co 16.99 -.23 -4.8 WAstInfSc 11.22 -.06 -28.8 WDigital 56.61 -1.75 -2.2 WstnUnion 18.60 -.48 -20.7 WestpacBk 19.33 -.02 -18.4 WestRck 51.59 -.21 -12.8 Weyerhsr 30.73 -.17 -22.8 WheatPr g 17.09 +.08 -32.3 Whrlpl 114.19 -.18 +91.3 WhitngPet rs50.66-2.74 -8.9 WmsCos 27.77 -.21 +2.9 WT MCD s 36.32 -.27 +4.5 Woodward 80.02 -.19 +37.4 Workday 139.76 -5.90 +2.6 WorldFuel 28.86 +.23 +196.6 WldW Ent 90.70 -2.17 +35.1 Worldpay 99.40 -2.42 -3.2 Worthgtn 42.63 -.36 -26.8 Wynn 123.44 -3.70 -63.0 xG Tech rs .60 +.18 -1.4 XcelEngy 47.45 +.31 -7.0 Xerox rs 27.11 -.09 +22.0 Xilinx 82.24 +.12 -35.8 YRC Wwde 9.23 -.28 -20.2 Yamana g 2.49 -.01 -1.3 Yandex 32.31 -1.14 +77.1 Yext n 21.31 -1.11 -10.0 YorkWater 30.51 -.13 +9.8 YumBrnds 89.57 -.19 +.4 ZTO Exp n 15.91 -.25 -24.2 Zagg 13.98 +.26 -8.0 ZayoGrp 33.87 -.24 +97.0 Zendesk 66.67 -1.21 +4.1 ZillowC n 42.61 +.01 +6.9 ZimmerBio128.97 -.45 +1.4 ZionsBcp 51.53 +.75 +26.4 Zoetis 91.07 -2.46 +3.5 Zuora n 21.32 +.22 +3.5 Zynga 4.14 +.04 Stock Footnotes: g Dividends and earnings in Canadian dollars. h Does not meet continued-listing standards. lf Late filing with SEC. n Stock was a new issue in the last year. rs Stock has undergone a reverse stock split of at least 50% within the past year. rt Right to buy security at a specified price. s Stock has split by at least 20 percent within the last year. wi Trades will be s ettled when the stock is issued. wd When distributed. wt Warrant, allowing a purchase of a stock. un Unit,, including more than one security. vj Company in bankruptcy or receivership, or being reorganized under the bankruptcy law. Appears in front of the name. Stocks in bold are worth at least $5 and changed 5 percent or more in price. Source :The Associated Press.DOW 26,627.48 -200.91 NASDAQ 7,8 79.51 -145.57 S&P 500 2,901.61 -23.90 10-YR T-NOTE 3.19% +.03 30-YR T-BOND 3.35% +.03 CRUDE OIL $74.33 -2.08 GOLD $1,197.20 -1.10 EURO $1.1515 -.0002q q q q q q p p p p q q q q q q(Previous and change figures reflect current contract.)

PAGE 29

The Sun | Friday, October 5, 2018 www.yoursun.com E/N/C Page 5 MARMADUKE By Brad Anderson Cryptoquip 2011 by King Features Syndicate Challenger Yesterdays Challenger Answers DEAR DR. ROACH: I am a 75-year-old man with an arthritic back, urinary tract problems and, worst of all, highly sensitive skin! There are few items of clothing that I can tolerate. I turn tank top shirts inside out, preventing seams from irritating my skin. This has been a progressive problem since birth, worsening signicantly over time. I've never heard of anyone having this problem. Is there any major research relevant to this problem? „ E.A. ANSWER: "Tactile hypersensitivity" simply means that people are more sensitive to touch. It is not uncommon, and it can be associated with sensory processing issues of other types. Tactile defensiveness is a closely related concept, but that includes other types of touching perceived as unpleasant. Caregivers of special-needs kids and adults see this frequently, especially among people on the autism spectrum. It also is frequently associated with anxiety, but it can happen to people with no identiable conditions. It is frequent enough that there are clothing lines that have non-scratchy labels with carefully sewn seams and that are made of very soft and non-irritating fabrics. These are quite popular now for children, but not as easily found for adults. You also can purchase special tape to cover the seams. I can't put urinary tract problems together with your condition, but many people with arthritis often have bony protuberances right around where seams in clothing usually are, which may partially explain why the problem seems to be getting worse. I found quite a few articles written on this, both for medical professionals as well as for the layman. Some of this comes from occupational therapy researchers, which is one place you might be able to nd more about it or get additional help. DEAR DR. ROACH: Are canned tuna or sardines a good source of sh oil? „ C.V.F. ANSWER: A fairly large amount of research has shown that people who eat at least two servings of sh daily are less likely to get heart disease. There is more to sh than omega-3 fatty acids, however; the most recent trials on omega-3 fatty acids have disappointed researchers who hoped to nd a benet to taking them. For people who do like sh, I think that it is a healthy addition to a mostly plant-based diet. There isn't a single perfect sh, but sardines generally are considered a very healthy option. They are small, so they do not have a lot of mercury; they are high in omega-3 (which I still think has benet as part of food, not so much as a supplement); they are relatively inexpensive; and even when canned, they don't have a huge amount of sodium. There are many options for canned tuna. White tuna (albacore), a common variety, is relatively high in mercury, so limiting that to a serving every week or two is wise. Light tuna (skipjack) has much less mercury and is safe to eat every three or four days. Fresh tuna has the same issue with mercury. Children and pregnant women should be even more careful with mercury. The amount of omega-3 fatty acids in tuna ranges from modest to high. Canned or wild salmon may be a better health option overall, as those are high in omega-3 and very low in mercury.DEAR ABBY: My mother insists on telling my three youngest children that my husband is not their father. The oldest girl is the spitting image of him, and she's upset about it. Mom also calls me terrible names. She keeps saying it will add years to my life if I divorce him and makes appointments with divorce lawyers "for" me, which I am charged for. My husband and I have a limited income and can't move away because our jobs are here. How can I convince our kids my husband is their father? „ Trying To Prove It DEAR TRYING: A way to do that would be to explain to your children that your mother has severe emotional problems and isn't in her right mind when she says those things. (From what you have written, it appears to be true.) You do not have to move away to distance yourself from this toxic, troubled woman. Stop communicating with her. Block her phone number, if you must, and do not allow her to have contact with any members of your family unless and until she regains her senses. DEAR ABBY: Yesterday, I took my computer to an electronics store to be xed. The tech who helped me had a ton of dirt under his nails. I was grossed out seeing him with those lthy nails type on my computer keys. Should I have said something to him or his supervisor? How can they allow someone with his hygiene problem to be in a position that requires contact with the public? „ Grossed Out In Ohio DEAR GROSSED OUT: A quiet word with the supervisor would have been the way to handle it. And while you were at the store, you could have asked for sanitary wipes to clean your keyboard. (They probably had some behind the counter.) Using a soft tissue dipped in alcohol once you returned home would also kill germs, as long as you're careful the tissue isn't so saturated that liquid drips beneath the keys. Dear Heloise: Having TRAVELED the world over the past 27 years, I have a few suggestions that may help fellow travelers: Be careful when shopping at a duty-free shop. Not everything is a bargain in those shops. Know the cost of a bottle of perfume or liquor in local stores. Know the airport's code. Most airports have a threeletter code, and it's used to tag luggage. Cities with more than one airport can cause confusion, so be sure to know the correct code for your destination. Buy your ticket under the exact name on your ID. If your name is Margaret, don't use "Maggie" or "Marge." „ Jacob G., Charlotte, N.C. Dear Heloise: I soak sponges in water, slip them into plastic bags, seal the bags, freeze them and pop them in my kids' lunch bags. They cool lunch! „ Marty K. in San AntonioTactile hypersensitivity is an aversion to clothing on skin Mother's fake stories cause grandkids intense distress Traveler, know the code!Hints from Heloise Dr. Roach Dear Abby

PAGE 30

Page 6 E/N/C www.yoursun.com The Sun | Friday, October 5, 2018 ARIES (March 21-April 19). You are gracious and social even when you dont feel like dealing with people. Somehow doing it anyway just puts you right in the mood, and as a direct result, good things happen for you. TAURUS (April 20-May 20). Dont underestimate the power of feeling liked. Even people who profess not to care if others like them or not may in fact very much appreciate a sign of your acceptance. GEMINI (May 21-June 21). Should you stick with what you know, or make a switch to the new way? Thats the juncture youll come to today and both paths have pros and cons. Truthful testimonials and recommendations will help you decide. CANCER (June 22-July 22). Since what you say always reects whats going on inside you, the easiest way to say the right thing is to be the right thing. You may need to sort through some feelings and get clarity. It will step up your conversational game. LEO (July 23-Aug. 22). The competitor with nothing to lose will surpass the one who has to make a strategic choice about what to risk „ an important consideration in todays proceedings. VIRGO (Aug. 23-Sept. 22). Its the little ways a person shows you that he or she is paying attention that will go straight to your heart and turn someone into your favorite in an instant. LIBRA (Sept. 23-Oct. 23). The best way is not to compare yourself to anyone. But since thats also a very unrealistic expectation of yourself today, then at least compare yourself to an example that is both attainable and worthy of you. SCORPIO (Oct. 24-Nov. 21). How can you make things clearer to the most amount of people with the least amount of cost, trouble or time? The answer may be in a sign. A message built for all to read saves you having to whisper to each person. SAGITTARIUS (Nov. 22-Dec. 21). Youre always training people. Each interaction is a training. It never ends. Give a thought to what youre teaching as you go about your day, specically, how youre teaching people to treat you. CAPRICORN (Dec. 22-Jan. 19). Youre handling a lot of responsibility today but you also neednt take it so seriously. Keep your humor and youll stay relaxed enough to handle anything. AQUARIUS (Jan. 20-Feb. 18). Set an expectation early on about what youd like to see happen. Otherwise, no one knows quite what to do and youll wind up with all the frustrations of a cat-herder. PISCES (Feb. 19-March 20). Youll have the pleasure of getting to know someone through teamwork on a project. Its the best way to learn what people are all about, and it will be a very accurate picture of what future work and play together will be like. TODAYS BIRTHDAY (Oct. 5). Most measures of joy, well-being and eort are internal. Only you know whats worth it and whats not. Its your year to trust your own assessments and do what makes you happy. Highlights this solar return include an extremely satisfying vacation, a new way to enjoy your family and a medal of some kind. Cancer and Sagittarius adore you. Your lucky numbers are: 7, 40, 38, 22 and 18. 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, October 5, 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, October 5, 2018ALMANACToday is Friday, Oct. 5 the 278th day of 2018. There are 87days left in the year.Today in historyOn Oct. 5, 1983 Solidarity founder Lech Walesa was named winner of the Nobel Peace Prize.On this dateIn 1829 the 21st president of the United States, Chester Alan Arthur, was born in North Fairfield, Vermont. In 1931 Clyde Pangborn and Hugh Herndon completed the first non-stop flight across the Pacific Ocean, arriving in Washington state some 41 hours after leaving Japan. In 1947 President Harry S. Truman delivered the first televised White House address as he spoke on the world food crisis. In 1953 Earl Warren was sworn in as the 14th chief justice of the United States, succeeding Fred M. Vinson. In 1958 racially-desegregated Clinton High School in Clinton, Tennessee, was mostly leveled by an early morning bombing. In 1969 the British TV comedy program Monty Pythons Flying CircusŽ made its debut on BBC 1. In 1984 the space shuttle Challenger blasted off from the Kennedy Space Center on an 8-day mission; the crew included Kathryn D. Sullivan, who became the first American woman to walk in space, and Marc Garneau, the first Canadian astronaut. In 1988 Democrat Lloyd Bentsen lambasted Republican Dan Quayle during their vice presidential debate, telling Quayle, Senator, youre no Jack Kennedy.Ž In 1989 a jury in Charlotte, North Carolina, convicted former P-T-L evangelist Jim Bakker of using his television show to defraud followers. In 1999 two packed commuter trains collided near Londons Paddington Station, killing 31 people. In 2001 tabloid photo editor Robert Stevens died from inhaled anthrax, the first of a series of anthrax cases in Florida, New York, New Jersey and Washington. In 2011 Apple founder Steve Jobs, 56, died in Palo Alto, California.Todays birthdays Actress Glynis Johns is 95. College Football Hall of Fame coach Barry Switzer is 81. Rhythm-and-blues singer Arlene Smith (The Chantels) is 77. Singer-musician Steve Miller is 75. Rock singer Brian Johnson (AC/DC) is 71. Blues musician Rick Estrin is 69. Actress Karen Allen is 67. Writer-producer-director Clive Barker is 66. Rock musician David Bryson (Counting Crows) is 64. Astrophysicist-author Neil deGrasse Tyson is 60. Memorial designer Maya Lin is 59. Actor Daniel Baldwin is 58. Rock singer-musician Dave Dederer is 54. Hockey Hall of Famer Mario Lemieux is 53. Actor Guy Pearce is 51. Actress Josie Bissett is 48. Singer-actress Heather Headley is 44. Rock musician Brian Mashburn (Save Ferris) is 43. Actress Parminder Nagra is 43. Actor Scott Weinger is 43. Actress Kate Winslet is 43. Rock musician James Valentine (Maroon 5) is 40. RActor Jesse Eisenberg is 35. Actress Azure Parsons is 34. Rhythm-and-blues singer Brooke Valentine is 33. Actor Kevin Bigley is 32. Actor Joshua Logan Moore is 24. Actor Jacob Tremblay is 12.Bible verseFor the eyes of the Lord run to and fro throughout the whole earth, to show himself strong in the behalf of them whose heart is perfect toward him. Herein thou hast done foolishly; therefore from henceforth thou shalt have wars.Ž „ IIChronicles16:9 God longs to bring strength into your life if you will let Him. obedience to God will bring this strength for daily living and disobedience will bring trouble. Think it over. The choice is yours.Thought for todayThe usefulness of a meeting is in inverse proportion to the attendance.Ž „ Lane Kirkland, American labor leader (1922-1999). FROM PAGE ONESchenone added that the governor does not discuss the “rst ladys investments with her or her “nancial advisers.Ž Scotts opponent in November, incumbent U.S. Sen. Bill Nelson, seized on the information as evidence, in the words of campaign spokesman Dan McLaughlin, that Rick Scott is in control of his wifes trust and his trust, and all these investments raise serious questions about con”icts of interest and ethical transactions.Ž Ann Scotts “nancial disclosure forms, as well as other documents reviewed by The Associated Press, show that she and the blind trust share the same investment manager, Alan Bazaar, a long-time business associate of Rick Scott. The disclosure forms show that Rick and Ann Scott have investments worth tens of millions in the same companies and funds. Ann Scott, during an unrelated investigation, acknowledged she frequently talks to Bazaar. In addition to the mirror investments and the investments in companies with state business, the documents also show: € Scotts former son-inlaw sat on the board of a company that at the time was one of the largest assets in the governors blind trust. The South Florida Sun-Sentinel reported last year that Jeremy Kandah was a non-voting observer on the board of Continental Structural Plastics for nearly two years. He was still married to Scotts daughter when he began sitting on the board. Scott and his family controlled 66 percent of the company, documents show. The company was sold to a Japanese conglomerate for $825 million in early 2017. € Emails from the governors of“ce show in 2013, he spoke to Gregory Scott, a board member of the plastics company who used to work for Scotts former private equity company and who also runs a fund in which Scott has invested. According to the emails, the two spoke about setting up a meeting with the founder of of“ce supply chain Staples. € Ann Scott lent between $100,000 and $250,000 to an employee of Bazaars company, Hollow Brook Wealth Management. The employee, Cathy Gellatly, used to work for Rick Scotts Naplesbased investment “rm. Bazaar declined to answer questions about Scotts blind trust. € Scott says he has no knowledge of his wifes “nancial transactions. Yet documents show that a real estate transaction in Texas involving the “rst lady and one of Scotts daughters, was notarized by Diane Moulton, one of Scotts top aides who works in an of“ce next to the governor. Emails from Scotts of“ce show that Moulton also exchanged emails with Gellatly over the annual “nancial disclosure form the governor was required to “le with the state ethics commission. € The real-estate transaction pertained to an Austin, Texas-based property that matches the address of Seabass Properties LLC, which Texas records from 2017 show is run by Jordan Leigh Scott, Scotts daughter. Disclosure forms required as part of Scotts U.S. Senate bid show the company owes between $1 million and $5 million to Rick Scotts blind trust, and that the loan has generated between $15,000 and $50,000 in interest income. Schenone maintains that state law allows the trust to loan money to Scotts daughter, and she said it was ridiculous and offensive to question a father making a personal loan to his daughter.Ž It is completely within the purview of the blind trust for the trustee to take out money for expenditures,Ž she said. Florida has never had a governor as wealthy as Scott, who uses his own personal jet to travel and does not collect a state salary. He has routinely “led disclosures with the state, but when he “led federal disclosures they showed the familys wealth is much greater than previously indicated. In addition to Scotts more than $232 million, Ann Scott declared at least $170 million worth of assets.SCOTTFROM PAGE 1 revealed Thursday. It was so obvious, in fact, that it almost looked like the Russians didnt care about getting caught. Basically, the Russians got caught with their equipment, people who were doing it, and they have got to pay the piper. They are going to have to be held to account,Ž U.S. Defense Secretary James Mattis said in Brussels, where he was meeting with NATO allies. Mattis said the West has a wide variety of responsesŽ available. Britains ambassador to the Netherlands, Peter Wilson, said the GRU would no longer be allowed to act with impunity. Calling Russia a pariah state,Ž British Defense Secretary Gavin Williamson said: Where Russia acts in an indiscriminate and reckless way, where they have done in terms of these cyberattacks, we will be exposing them.Ž Deputy Foreign Minister Sergei Ryabkov of Russia said in a statement that the U.S. is taking a dangerous pathŽ by deliberately inciting tensions in relations between the nuclear powers,Ž adding that Washingtons European allies should also think about it. While the accusations expose how much damage Russia can do in foreign lands, through remote hacking and on-site in“ltration „ they also expose how little Western countries can do to stop it. Russia is already under EU and U.S. sanctions, and dozens of GRU agents and alleged Russian trolls have already been indicted by the U.S but will likely never be handed over to face American justice. Still, to the Western public, Thursday may have been a pivotal day, with accusations so extensive, and the chorus of condemnation so loud, that it left little doubt of massive Russian wrongdoing. A wealth of surveillance footage released by Western intelligence agencies was quickly and overwhelmingly confirmed by independent reporting.ATTACKSFROM PAGE 1By DAVID CRARYAP NATIONAL WRITERNEW YORK „ A dollar store cashier from Brooklyn. Five “re department paramedics in Chicago. An aspiring singer shunned by Nashvilles country music establishment. Thanks to a $22 million legal fund, theyve now teamed up with topnotch lawyers to pursue #MeToo-style sex harassment cases that they otherwise couldnt have afforded. In its early phases, the #MeToo movement was epitomized by professional women from the worlds of movie-making, media and politics who spoke out about sexual harassment. One year after its birth, as the movement remains vibrant, there are ever-growing resources to help “nancially struggling women, including many from low-wage workplaces, litigate their complaints. The most ambitious initiative is the Times Up Legal Defense Fund. Since its launch in January by women from the entertainment industry, more than 780 attorneys have signed up for its legal network, and more than 3,550 people have asked for help. Of the $22 million contributed to the fund by more than 21,000 donors, almost $4 million has been committed already to more than 50 cases. Overall, about 40 percent of those seeking assistance are women of color and two-thirds are low-income. Several dozen different employment sectors “gure in the complaints, ranging from construction and food services to education and the military. Weve helped people bring cases they could not have brought otherwise,Ž said Fatima Goss Graves, president of the National Womens Law Center, which administers the fund. People know they have a place to turn to... We can make it a reality that no matter where you work, you can work safely and with dignity.ŽFinancially hard-up women get help in pursuing MeToo casesBy CANDICE CHOI and SETH BORENSTEINASSOCIATED PRESSNEW YORK „ A research arm of the U.S. military is exploring the possibility of deploying insects to make plants more resilient by altering their genes. Some experts say the work may be seen as a potential biological weapon. In an opinion paper published Thursday in the journal Science, the authors say the U.S. needs to provide greater justi“cation for the peace-time purpose of its Insect Allies project to avoid being perceived as hostile to other countries. Other experts expressed ethical and security concerns with the research, which seeks to transmit protective traits to crops already growing in the “eld. That would mark a departure from the current widely used procedure of genetically modifying seeds for crops such as corn and soy, before they grow into plants. The military research agency says its goal is to protect the nations food supply from threats like drought, crop disease and bioterrorism by using insects to infect plants with viruses that protect against such dangers. Food security is national security,Ž said Blake Bextine, who heads the 2-year-old project at the Defense Advanced Research Projects Agency, or DARPA, an arm of the U.S. Department of Defense. The State Department said the project is for peaceful purposes and does not violate the Biological Weapons Convention. The U.S. Department of Agriculture said its scientists are part of the research, which is being conducted in contained labs. The technology could work in different ways. In the “rst phase, aphids „ tiny bugs that feed by sucking sap from plants „ infected plants with a virus that temporarily brought about a trait. But researchers are also trying to see if viruses can alter the plants genes themselves to be resistant to dangers throughout the plants life. Still, the research is raising concerns. Theyre talking about massive release of genetic modi“cation by means of insects,Ž said Gregory Kaebnick, an ethicist at the Hastings Center bioethics research institute in Garrison, New York, who has studied genetic modi“cation. He wasnt part of the Science paper but said Insect Allies technology could end up being destructive. Kaebnick questioned how well the viruses and insects carrying them could be controlled. When you are talking about very small things „ insects and microbes „ it might be impossible to remove themŽ once they are introduced into farmers “elds, he said.Scientists: Military program could be seen as bioweapon AP PHOTOThis 2013 photo provided by the Boyce Thompson Institute shows corn leaf aphids used in a study to modify crop plants through engineered viruses.calling it a very thorough investigationŽ and paid two visits to the off-limits room where the document was being displayed to lawmakers. Sen. Lisa Murkowski, R-Alaska, said she was still reviewingŽ her decision. While GOP leaders were not saying theyd nailed down the support needed, backing from two of those three would ensure Kavanaughs con“rmation because every other Republican was poised to back him. Republicans have a narrow 51-49 Senate majority, and Vice President Mike Pence will be available to cast a tie-breaking vote. The trio of GOP moderates, leery of three womens claims of alcohol-fueled sexual misconduct by Kavanaugh, had refused to let his nomination proceed last week until Trump ordered the FBI probe. The three were briefed together on the investigation in the secure room senators were using to view the report. They skirted reporters for much of the day, sometimes shielded by Capitol Police. Underscoring the hardening partisan lines, one of the two undecided Democratic senators said shed oppose Kavanaugh. North Dakota Sen. Heidi Heitkamp, who faces a dif“cult re-election race next month, cited concerns about his past conductŽ and said she felt his heated attacks on Democrats during last weeks Judiciary Committee hearing raised questions about his current temperament, honesty and impartiality.Ž West Virginias Joe Manchin, the other undeclared Democrat, spent time looking at the report and said he would resume reading it Friday. Sen. Dianne Feinstein of California, the Judiciary Committees top Democrat, said while her party had agreed to a week-long FBI probe with a “nite scope, We did not agree that the White House should tie the FBIs hands.Ž Democrats also objected to a statement by committee Chairman Chuck Grassley, R-Iowa, who said the investigation found no hint of misconduct.Ž The Judiciary panels 10 Democrats said in a statement that based on their brie“ng and study of the document, That is not true.Ž Grassley also said the FBI could not locate any third parties who can attest to any of the allegations,Ž and he said there is no contemporaneous evidence.Ž Neither side speci“ed what they were referring to. Under rules Congress and the White House have used for years, FBI background checks are considered con“dential, and lawmakers and aides are not supposed to reveal details.REPORTFROM PAGE 1

PAGE 33

SPORTSFriday, October 5, 2018 www.yoursun.com | www.facebook.com/SunPreps | @Sun_Preps Brewers down Rockies in extra innings to take series leadMike Moustaksas scored MVP front-runner Christian Yelich with a two-out single in the 10th inning to give Milwaukee a win in game 1 of the NLDS. „ See page 4INDEX | Lottery 2 | NHL 2 | Pro baseball 4 | Scoreboard 5 | Colleges 6 | NFL 7 | Weather 8 NHL: Tampa Bay LightningBy MARTIN FENNELLYTAMPA BAY TIMESST. PETERSBURG „ Here we are at another NHL season. I was wondering if Alex Ovechkin and the rest of the party-hardy Washington Capitals had sobered up yet, but they raised their banner Wednesday night, then blew the doors off the Bruins to begin their title defense. Nothing to it. Then there is the Lightning. It begins its season Saturday, with as much of a chance to win the Cup as anyone. Like, what else is new? Six months of forced march lay ahead, the endless regular season. Its such a long way off, just in the sense that youre got to play 82 games just to give yourself a chance to get back to the playoffs,Ž Lightning coach Jon Cooper said. And the regular season wont matter if the season after it falls short. Talk about expectations Tough. Theyre not going away. The Lightning began last season in a rush. You looked up and its record was 5-1, then 9-1-1, then 16-3-2. It was a runaway train. Yeah, the quick start was everything. Meanwhile, the hapless Capitals began last season 8-7-1. Then came late May. Lightning players trudged to their dressing room, heads down, as Washington celebrated an Eastern Conference championship on Amalie Arena ice. Ovechkin clutched the Prince of Wales Trophy as if it was a baby as he left the building. Lightning captain Steven Stamkos and his teammates need to produce that kind of love this season, no questions, no excuses. Nobody gets a badge for coming close. Did the Buffalo Bills?Ž Cooper said. At least the Bills played in four consecutive Super Bowls. In that sense, at least the Lightning has come close in three of the past four seasons. Yes, its easy to classify the Lightning as a disappointmentŽ rather than a failure.Ž Before they won the Cup, the Capitals were an abysmal failure, beyond talented, but always stuck in the second round, unable to get past Pittsburgh. Yes, the Lightning has merely been a disappointment. But disappointment and failure have a way of eventually coming together along the road. The Lightning is coming up on that merge. The team should be feeling urgency, even if its just on the inside. Close is not enough. Three deep runs and seven playoff series wins in the past four seasons. The Lightning has two of the “ve best players in hockey (Nikita Kucherov, Victor Hedman), according to The Hockey News. It has two others in the top 25 (Andrei Vasilevskiy, Steven Stamkos). It has an ascending star (Brayden Point) and another in the making (Mikhail Sergachev). Close is not enough. Because you didnt win the big one does that mean youre not a great team,Ž Lightning coach Jon Cooper said. Just for fun, lets say it does. We like the pressure,Ž Hedman said.Lightning needs to play with sense of urgency this yearLIGHTNING | 8 NFL: Tampa Bay BuccaneersBy THOMAS BASSINGERTAMPA BAY TIMESIve been in the league for nine years and never got beat like that. Never, ever got beat like that.Ž „ Bucs defensive end Jason Pierre-Paul Deep breaths. The Buccaneers 48-10 loss to the Bears was an embarrassment. Burn the tapes, pour bleach in your eyes and forget about it. Because it wont happen again. Not this Sunday anyway. The NFLs schedule makers gave the Bucs the day off. If only they could do that every other week. I have more good news: It probably wont happen when they return to play Oct. 14 against the Falcons. The Bucs have lost by 30 points 27 other times. They almost always bounced back to respectability. Theyve lost consecutive games by 30 points only three times „ twice during their inaugural season and once in 1986, when they had one of the worst defenses of all-time. Deep breaths. And now the bad news: That 1986 defense? The historically awful one that allowed almost 30 points a game? The 2018 edition is on pace to be worse, according to Football Outsiders ef“ciency ratings. Ill be direct: There is no quick “x here. Theres not a player the Bucs can sign. Theres not a coach they can “re. Thats not to say defensive coordinator Mike Smith wasnt outcoached. He was. Bears play-caller Matt Nagy was a step ahead all afternoon. The reality is that no one is remaking the defense in a couple of weeks. This isnt Love It or List It. This unit is a “xer upper. There are two reasons for this. No. 1: In recent years, the majority of players the Bucs have drafted have been offensive players. In 2014 and 2015, general manager Jason Licht drafted one defensive player „ linebacker Kwon Alexander. In 2016, he tried to rebuild the defense, drafting cornerback Vernon Hargreaves in the “rst round, defensive end Noah Spence in the second round and cornerback Ryan Smith in the fourth round. None of those players is a starter. Some teams can recover from a disastrous draft, but not a team that invests as much draft capital on one side of the ball as much as the Bucs did in 2014 and 2015. You cant plant a tree today and expect it to be as tall as the tree you planted two years ago. No. 2, which is related to No. 1: Youth and inexperience. There were openings all over the “eld Sunday. Part of that was the defensive lines ineffective pass rush. Mitchell Trubisky BuccaneersBears All-22: Is Tampa Bay blitzing enough? Should Mike Smith be fired?TAMPA BAY | 8 PREP VOLLEYBALL: Port Charlote 3, Ida Baker 0By JUSTIN RAFFONESUN CORRESPONDENTPort Charlotte High School volleyball beat visiting Ida Baker 3-0 on Thursday night, 25-11. 25-14, 25-22, in large part due to the Lady Pirates serving prowess. Senior Makenzie Stewart proved to be the biggest problem for the Bulldogs (Cape Coral), at one point serving on eight consecutive Pirate points. Stewarts serves helped Port Charlotte build their “rst set lead from 10-8 to 18-8. We normally serve tough,Ž said Lady Pirates coach Kevin Krause. When (Ida Baker) serve-received well they played well, theyre not a bad team.Ž Unfortunately for the Bulldogs, they did not serve-receive well at a high rate on Thursday „ one reason why the Lady Pirates did not trail at any point in the “rst two sets. Stewart would end the night with four aces, while junior Zoe Burkhart and sophomores Alicia Kowalski and Madelyn Paul each contributed two aces of their own. Bulldog junior libero Marissa Marzullo had a busy night lunging, jumping and diving in order to keep the Lady Pirates from recording more ace serves „ not much could keep Ida Baker hits from going astray, however.Lady Pirates serve way to sweep SUN PHOTO BY TIM KERNAlicia Kowalski (9) blocks the Ida Baker spike attempt at the net.PIRATES | 8NAPA, Calif. (AP) „ Phil Mickelson had six straight birdies and shot a 7-under 65 on Thursday to pull within two strokes of leader Sepp Straka in the PGA Tours season-opening Safeway Open. Coming off a winless performance in the U.S. Ryder Cup loss to Europe, the 48-year-old Mickelson birdied Nos. 9-14 and closed with four straight pars on the North Course at Silverado Resort and Spa. Ive been putting well, like I can putt,Ž Mickelson said. But I was surprised at some of the shots Ive hit. Honestly, I hit it just terrible and today was kind of an anomaly. Dont let the good round fool you. Im not at all at my best. A few things clicked and it was fun.Ž He was 0-2 in France at the Ryder Cup. I had two terrible weeks at BMW and the Tour Championship,Ž Mickelson said. But Ive become a great putter week in and week out with a few bad weeks as opposed to in the past Ive kind of an average putter with a few spikes. Im back to putting well again and rolling it in the way I did all last year.Ž Straka birdied the “nal three holes for a 63. The Austrian played alongside Mark Mulder, the former major league pitcher who opened with a 75. Chase Wright had a 64, playing the last three holes in 4 under with an eagle on the par-5 16th and two birdies. Hes playing in his second career PGA Tour event after earning a card in the Web.com Tour Finals. Its been a great year,Ž Wright said. I know I should be here and Im not by any means surprised Mickelson has 6 straight birdies; 2 shots back at Silverado AP PHOTOPhil Mickelson reacts after missing a birdie putt on the rst green of the Silverado Resort North Course during the rst round of the Safeway Open PGA golf tournament on Thursday.BIRDIES | 8

PAGE 34

Page 2 E/N/C www.yoursun.com The Sun | Friday, October 5, 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 2Oct. 4N .........................................3-8 Oct. 4D .........................................1-6 Oct. 3N .........................................2-4 Oct. 3D .........................................8-6 Oct. 2N .........................................3-0 Oct. 2D .........................................3-5 D-Day, N-Night PICK 3Oct. 4N ......................................1-4-3 Oct. 4D ......................................9-8-6 Oct. 3N ......................................5-0-2 Oct. 3D ......................................5-2-3 Oct. 2N ......................................2-5-5 Oct. 2D ......................................2-9-3 D-Day, N-Night PICK 4Oct. 4N ..................................3-5-9-5 Oct. 4D ..................................6-3-0-2 Oct. 3N ..................................3-5-3-1 Oct. 3D ..................................0-9-6-1 Oct. 2N ..................................1-5-1-0 Oct. 2D ..................................1-5-6-6 D-Day, N-Night PICK 5Oct. 4N ...............................0-6-0-2-3 Oct. 4D ...............................0-8-8-9-6 Oct. 3N ...............................1-0-0-9-8 Oct. 3D ...............................6-6-4-3-9 Oct. 2N ...............................5-2-6-3-0 Oct. 2D ...............................6-2-8-9-0 D-Day, N-Night FANTASY 5Oct. 4 ..........................................Late Oct. 3 ...........................4-6-15-29-31 Oct. 2 .........................7-14-19-23-31PAYOFF FOR OCT. 31 5-digit winners ...........$204,872.18 267 4-digit winners ..............$123.50 8,654 3-digit winners .............$10.50 CASH FOR LIFEOct. 4 ...........................6-8-26-34-42 Cash Ball ..........................................3 € € € Oct. 1 .........................2-21-31-36-52 Cash Ball ..........................................1PAYOFF FOR OCT. 40 5-5 CB ..........................$1,000/Day 0 5-5 .............................$1,000/Week 4 4-5 CB ..................................$2,500 11 4-5 ........................................$500 LUCKY MONEYOct. 2 ................................5-8-42-44 Lucky Ball .........................................8 € € € Sept. 28 ..........................14-15-34-41 Lucky Ball .......................................16PAYOFF FOR OCT. 20 4-of-4 LB ..........................$500,000 0 4-of-4 .....................................$0.00 40 3-of-4 LB ..........................$379.50 485 3-of-4 ....................................$63 LOTTOOct. 3 ..................11-12-31-35-37-45 Sept. 29 ...............24-31-33-42-49-51 Sept. 26 .....................2-8-9-25-35-53PAYOFF FOR OCT. 30 6-digit winners ............$3.5 million 10 5-digit winners ..................$7,134 703 4-digit winners .....................$82ESTIMATED JACKPOT $4 million POWERBALLOct. 3 .......................41-53-59-63-66 Powerball .........................................3 € € € Sept. 29 ......................9-17-34-59-64 Powerball .......................................22PAYOFF FOR OCT. 30 5-5 + PB .....................$229 Million 0 5-5 ..................................$1 Million 0 4-5 + PB ............................$50,000 28 4-5 ........................................$100ESTIMATED JACKPOT $253 million MEGA MILLIONSOct. 2 .........................2-22-29-31-34 Mega Ball .........................................1 € € € Sept. 28 ....................39-45-52-56-59 Mega ball .......................................15PAYOFF FOR OCT. 20 5 of 5 + MB .................$367 Million 0 5 of 5 ...............................$1 Million 1 of 5 + MB ...........................$10,000 33 4 of 5 .....................................$500ESTIMATED JACKPOT $405 million AUTO RACING11 a.m. NBCSN „ NASCAR, Monster Energy Cup Series, Gander Outdoors 400, practice, at Dover, Del. Noon NBCSN „ NASCAR, Xnity Series, Bay Harbor 200, practice, at Dover, Del. 5:30 p.m. NBCSN „ NASCAR, Monster Energy Cup Series, Gander Outdoors 400, qualifying, at Dover, Del. (sameday tape) 10:55 p.m. ESPNEWS „ Formula One, Honda Japanese Grand Prix, practice, at Suzuka, Japan 1:55 a.m. (Saturday) ESPN2 „ Formula One, Honda Japanese Grand Prix, qualifying, at Suzuka, JapanCOLLEGE FOOTBALL6 p.m. ESPNU „ Dartmouth at Yale 7 p.m. ESPN „ Georgia Tech at Louisville 7:30 p.m. CBSSN „ Middle Tennessee at Marshall 9 p.m. ESPN2 „ Utah at BYUDRAG RACING1:30 a.m. (Saturday) FS1 „ NHRA, AAA Texas FallNationals, qualifying, at Ennis, Texas (same-day tape)GOLF8 a.m. GOLF „ European PGA Tour, Alfred Dunhill Links Championship, second round, at St. Andrews, Scotland 5:30 p.m. GOLF „ PGA Tour, Safeway Open, second round, at Napa, Calif. 9 p.m. GOLF „ LPGA Tour, UL International Crown, third round, at Incheon, South Korea 3 a.m. (Saturday) ESPN2 „ Asia-Pacic Amateur Championship, third round, at Singapore (same-day tape)MLB BASEBALL2 p.m. TBS „ AL Division Series, Game 1, Cleveland at Houston 4 p.m. FS1 „ NL Division Series, Game 2, Colorado at Milwaukee 7:30 p.m. TBS „ AL Division Series, Game 1, N.Y. Yankees at Boston 9:30 p.m. FS1 „ NL Division Series, Game 2, Atlanta at L.A. DodgersMIXED MARTIAL ARTS10 p.m. NBCSN „ Professional Fighters League, playos, at New OrleansNBA BASKETBALL7:30 a.m. NBA „ Preseason, Philadelphia vs. Dallas, at Shanghai 8 p.m. NBA „ Preseason, Atlanta at Memphis 10:30 p.m. ESPN „ Preseason, Sacramento vs. Golden State, at SeattleSOCCER2:20 p.m. FS2 „ Bundesliga, Werder Bremen vs. Wolfsburg 3 p.m. NBCSN „ Premier League, Brighton & Cove Albion vs. West Ham 6 p.m. FS2 „ 2018 CONCACAF Womens Championship, Group Stage, Group B: Costa Rica vs. Cuba, at Edinburg, Texas 8:30 p.m. FS2 „ 2018 CONCACAF Womens Championship, Group Stage, Group B: Canada vs. Jamaica, at Edinburg, Texas SPORTS ON TV PREP FOOTBALL7:30 p.m. WENG 1530 AM, 107.5 FM „ Estero at Lemon Bay SPORTS ON RADIO SOCCERBy ROB HARRISAP GLOBAL SOCCER WRITERLONDON „ Pressure built on Cristiano Ronaldo from his sponsors Thursday after Nike joined EA Sports in expressing its deep concern with the rape allegation facing the soccer star. The “ve-time world player of the year has denied the claim. Late Thursday night, he received public backing from his Italian club, Juventus, shortly after Nike issued its statement to The Associated Press. Nike has had a contract with the 33-year-old Ronaldo, one of the wealthiest and most famous soccer players in the world, since 2003. The latest terms signed in 2016 are worth a reported $1 billion and Ronaldo has suggested that it was a deal for life.Ž But the Beaverton, Oregon-based apparel maker is troubled by the details emerging in a lawsuit “led last week in a Nevada state court by a woman who alleges she was raped by Ronaldo in Las Vegas in 2009. Ronaldo wears Nike boots and appears in its advertising. The Portugal captain is also the face of the EA Sports FIFA video game franchise, appearing on the cover of the 2019 game that was released worldwide last week. We have seen the concerning report that details allegations against Cristiano Ronaldo,Ž EA Sports told the AP. We are closely monitoring the situation, as we expect cover athletes and ambassadors to conduct themselves in a manner that is consistent with EAs values.ŽNike deeply concerned by disturbing Ronaldo rape claim NHL: Nashville 3, New York 2By VIN A. CHERWOOAP SPORTS WRITERNEW YORK „ P.K. Subban scored the tiebreaking goal early in the third period, and the Nashville Predators held on to beat New York 3-2 Thursday night and spoil the regular-season debut of new Rangers coach David Quinn. Subban “red a one-timer from beyond the inside edge of the right circle in front of the blue line at 3:28 of the “nal period to put Nashville ahead. Filip Forsberg and Colton Sissons also scored and Pekka Rinne stopped 34 shots for the Predators, the reigning Presidents Trophy winners with 117 points last season. Jesper Fast scored and Henrik Lundqvist had 30 saves for the rebuilding Rangers, who missed the playoffs last spring for the “rst time in eight years. The Rangers turned up the intensity in the closing minutes before Sissons empty-netter with 1:24 left pushed Nashvilles lead to 3-1. Pavel Buchnevich pulled the Rangers back within one with 35 seconds remaining. After a scoreless “rst period, each team broke through in a fast-paced second in which the Rangers outshot the Predators 17-15. Both goalies made big stops to limit the other team to just one goal. Nashville took a 1-0 lead on Forsbergs wrist shot from the right slot into the top left corner at 3:54. Fast tied it at 7:37 as he de”ected Filip Chytils centering pass from behind the goal line on the left side.Subban lifts Preds past RangersBy J. C. Anderson Universal Media Syndicate UMS „Thousands of callers are clogging a Wyoming companys telephone lines trying to get this breakthrough blood sugar pill. The remarkable pill that restores sex drive has men from all over the country calling is called Sugasil. And there are some very good reasons why so many men want it. You see, Sugasil starts working on your sexual health function within days of taking it. Users dont have to wait weeks or months to notice results. In clinical trials, participants experienced sexual desire, erection quality, and performance. They also reported eyesight improvement, and even nerve pain relief throughout the body. They got these results taking Sugasils active ingredients as directed and without changing their diet or taking additional medications. And people that have used this amazing blood sugar pill are singing its praises. All I did was take it daily like the instruction said and within days I noticed improvements. Sugasil has been awesome for my sex drive and performance! I more frequent erections at night and in the morning,Ž said Robert Parker from Longview, Texas. Researchers believe that Sugasils active ingredients and nitric oxide to nerves that have been damaged by high blood sugar; this is what boosts your sex drive and triggers stronger, longer lasting erections.Triggering All Day Arousal And Longer Lasting ErectionsScientists in China have discovered a natural compound with a known ability to trigger arousal and help men achieve erections more easily. This compound is not a drug. It is the active ingredient in Sugasil. Sugasil is at the forefront in a new class of neuropathy compounds called Triterpenes. The word Triterpenes is a means the pill works by safely removing sugar from the blood, allowing it to nerves to penis and genitals, resulting in harder erections which last longer. But what makes Sugasil so remarkable is that also directs a small portion of which creates feelings of intense arousal. In laymens terms, users become incredibly excited and turned on. The clinical trials were conducted by U.S. scientists from the Clinic of Endocrinology and Metabolic Disorders. In the studies, men between the ages of 40 and 60 who were suffering from erectile problems due to high blood sugar took the active ingredient in Sugasil. They were instructed to take it daily without making changes to their current diet or lifestyle. The results were stunning. The participants who took the pill as directed were able to achieve and longer lasting erections. They also showed improvements in orgasms, sexual desire and overall sexual satisfaction. This active ingredient has even been shown to be more powerful than testosterone treatments for improving the strength of orgasms. With results like these, its easy to see why sales of Sugasil are booming. My wife and I were both sexually vibrant until I had high blood sugar issue. We tried everything my doctor recommended but nothing worked. Within a few weeks of taking Sugasil, everything has been functioning beautifully and weve been riding high ever since!Ž said Kevin T., 75 years old, from Phoenix, AZ.The Way It Works Is ExtraordinarySugasil is two-a-day pill before a meal. The pill is small. Easy to swallow. No prescription needed. There are no harmful side effects, and it can be taken safely alongside any other medications. Research shows that high blood sugar can injure your body. Nerve problems can occur in every organ system, including the digestive tract, heart, and sex organs. The result can be numbness, tingling, or pain in the toes, feet, legs, loss of strength, and erectile problems. Scientists believe Sugasils active ingredients work to protect the nerves from free radical damage caused by high blood sugar, while simultaneously repairing damage already done by increasing blood It works like a champ. Within a week I could feel the difference. Gives me lots of energy and stamina. I highly recommend Sugasil,Ž said Fred Townsend, from Greenville, SC.Restoring Vision Loss In WeeksHigh blood sugar retinopathy is a leading cause of vision-loss in elderly people globally. This is when chronic high blood sugar levels cause damage to the tiny blood vessels in the retina. Scientists believe the active ingredients in Sugasil contain a potent antioxidant that protects the retina against free radical damage. The clinical study has shown that this ingredient not only protects the eye, but also actually improves vision. After just 12-weeks, users in one trial see improvements in reading vision, night vision, near and distance focus. These results are amazing! When they told me I passed the eye exam, I was amaze. Im so glad I tried cell phone screen better now! Even the small stuff,Ž said Iverson George, from Seattle, WA.Quick Acting Pain Relief In DaysBreakthrough research published by major health organizations, like PubMed, reveal that the leading ingredients in Sugasil can repair and regenerate damaged nerves throughout the body, providing fast acting pain relief within days. Therefore, tingling, pain, and numbness in the hands, back, arms, legs, and feet were disappeared. In a clinical trial, users using these active ingredients reported the ability to open jars or grip cups with greater strength and less discomfort. They even report being able to sleep again with greater comfort and less leg pain. Another study published in the Diabetes Care Journal showed a 50% reduction in neuropathic symptoms including burning pain, stabbing pain and asleep numbness in just 3 weeks. My left hip joint was so stiff and painful I could barely get to sleep at night,Ž said Tom W. of Oregon. but since using Sugasil my pain and stiffness has been relieved, and I am now able to get a good nights rest again,Ž he added. I also noticed my eyesight becomes more an increased sense of wellbeing, vitality and sexual days,Ž said Tom.How To Get Sugasil In Florida nationwide release of Sugasil in the United States. And so, the company is offering a special discount supply to any person who calls within the next 48-hours. A Regional Order Hotline has been set up for local readers to call. This gives everyone an equal chance to try Sugasil. Starting at 7:00 am today, the order hotline will be open for 48-hours. All you have to do is call TOLL FREE 1-800-798-0075 and provide the operator with the special discount approval code: BB368 The company will do the rest. Important: Due to Sugasils recent media exposure, phone lines are often busy. If you call and do not immediately get through, please be patient and call back. Current supplies of Sugasil are limited. So consumers that dont get through the next 48-hours may have to pay more and wait until more inventory is produced. This could take as long as 6 weeks.Men Rush to Get New Blood Sugar Pill from China That Triggers Erections in a Stunning Way More Than Just Blood Sugar Pill: Doctors are now recommending new Sugasil to their patients. Studies show it triggers erection, improves eyesight, and even relieves pain, tingling and numbness in the back, hands, legs in days without side effects or drug interactions. These statements have not been evaluated by the Food and Drug Administration. This product is not intended to diagnose, treat, cure or prevent any disease. All clinical studies on Sugasils active ingredients were independently conducted and were not sponsored by the Maker of Sugasil.Public now facing 48-hour cut off; clinical trials show participants throughout the body in days without side effects adno=3617447-1AdvertisementAdvertisementAdvertisement

PAGE 35

The Sun | Friday, October 5, 2018 www.yoursun.com E/N/C Page 3By Vinnie PortellVENICE SPORTS EDITORThe Lemon Bay football team couldnt have gotten off to a worse start in 2018 if it tried. Dwindling numbers, injuries, tough opponents „ name an obstacle, and the Manta Rays have had to deal with it this season. For second-year head coach Don Southwell and his Mantas (0-5), the rough start doesnt have to be indicative of whats to come. We still have the opportunity to win “ve games, and that was my talk with them on Monday,Ž Southwell said. Yes, where we are right now is disappointing. Its not what any of us planned on, but if you “nish the season 5-5, thats not gonna make anyone happy, but its gonna have a totally different feeling than what we have right now. We cant win “ve unless we win this one.Ž Despite shutting out an undefeated Hardee team for the “rst half on Friday night, the Mantas fell, 210, after they couldnt get their offense going against a tough Wildcats defense. This week, however, will be Lemon Bays “rst game against a losing team when Estero (2-4) of 6A District-11 comes to Englewood tonight. A team also named the Wildcats, Estero has lost by over 20 points in each of its four losses. Its two wins have come against Ida Baker, 23-13, and at East Lee County, 19-16. Despite its recent struggles, Estero has put on dominant defensive efforts against Lemon Bay over the past two years. The Wildcats are on a two-game winning streak against the Mantas, winning 21-0 in 2016 and then again, 26-7, in 2017. Their quarterback is a good player and they have some receivers who can catch the ball very well,Ž Southwell said. Theyre probably a 60-40 pass to run. So theyll throw the ball and they have a good running back. Theyve defensed us pretty well the past two years, so well have to counter what theyre doing defensively and control their passing game to have success.Ž One reason that Southwell and his players are feeling opportunistic heading into tonights matchup is how energized the team has been in practice. Remaining winless six weeks into the season, the Mantas are champing at the bit for the chance at their “rst win. I think everyones really hungry for this win,Ž senior center Brock Lavallee said. Weve had probably the best practice right now that weve had all year. Everybodys just sick and tired of losing. So, I think that lights a “re inside of everyone.Ž The bright spot for Lemon Bay this season has been its defensive effort. The Mantas have put together strong quarters and halves of defense, holding Golden Gate and Port Charlotte to 14 “rst-half points, holding DeSoto County to six “rsthalf points, and shutting out Hardee and Cardinal Mooney for one half of football. But whether it be turnovers, cramps or a lack of offensive ”ow, the Mantas have been able to put a full game together „ yet. Our defense has been playing great,Ž Lavallee said. The defense is helping our offense out, because were not getting done what we need to get done right now. Theyre really bailing us out.Ž Beginning at 7:30 tonight, Lemon Bay will have its chance for its “rst taste of victory in 2018, and the Mantas arent shying away from the moment. You can think of many people through history where in their career or their life or what theyve accomplished, you say, That guys “nished. But you remember how they “nished,Ž Southwell said. Were gonna be judged by how we “nish. We are where we are. What do we do from here? And then its getting 16 and 17 year olds to buy into that. And they are. Hopefully we get this thing going the right way on Friday.ŽMantas more than ready for first win SUN FILE PHOTOSSenior center Brock Lavallee lifts receiver Devante Roberson into the air after a long touchdown run by Roberson. The Lemon Bay defense has been the bright spot for an 0-5 Mantas team. PREP FOOTBALL PREP VOLLEYBALL PREP SPORTS CALENDARTODAYFootball Lemon Bay vs Estero, 7:30 p.m. North Port … Football at Bayshore, 7:30 p.m. DeSoto at Lake Placid, 7 p.m. Venice „ Champagnat Catholic at Venice, 7:30 p.m. Cross Country (TriCountyChampionship) Lemon Bay, Charlotte at North Port, 6 p.m. Port Charlotte at Smoothie King Invitational, 7 p.m.SATURDAYSwimming Lemon Bay vs. Riverview at Potter Park YMCA, 7 a.m. Volleyball Lemon Bay Volleyball tournament, 9 a.m. Charlotte, North Port at Tarpons Gene Gorman Volleyball Invite, 9 a.m.LOCAL PREP BRIEFS GOLFLady Mantas win over local teams: The Lemon Bay girls golf team (167) pulled away from Port Charlotte (221), Sarasota Military Academy (232) and North Port (235) at Heron Creek Golf and Country Club. Meadow Southworth led with a 2-under 34. Behind her were Hailey Lainhart (41), Christain Chandler (43) and Alicia Pappalardo (49). For Port Charlotte, Sara Tirb shot a 50, Shaelyn Taylor a 51, Emma Jurisko a 56 and Abigail Barkley a 64. For North Port, London Buckley shot a 57, Trinity Oros a 58, Sydney Stevenson a 59 and Madison Balser a 61. Lady Tarpons cruise against Riverdale: The Charlotte High School girls golf team won handedly against Riverdale 224-271 at St Andrews in Punta Gorda. Leading the Lady Tarpons was Becky Davis with a 38, Madison Wiley with a 51, Delaney Bennett with a 63 and Grace Eaton with a 72.VOLLEYBALLLemon Bay falls to Red Knights: The Lady Mantas were swept on Thursday at the hands of North Fort Myers, losing 25-19, 25-14, 25-22.By Chuck BallaroSUN CORRESPONDENTPUNTA GORDA … Charlotte High School volleyball coach Michelle Dill loves the opportunity to get all her players in the game, and during Thursdays District 7A-10 “nale against Cape Coral, she got to see them not only play, but thrive. The Tarpons saw everyone make contributions in a 3-0 (25-5, 25-12, 25-11) victory over Cape Coral that amounted to a squash match, but as it was also a district match it was important nonetheless. Charlotte (15-4, 5-1) sewed up the No. 2 seed in the upcoming district tournament starting a week from Monday, when it will host Island Coast. I told the girls to focus on us and work on our serve. The girls played like they should have and those who played more than usual did so as well,Ž Dill said. Charlottes serve looked “ne as it delivered 17 aces including seven in the “rst set. After using her starters in a “rst set blowout, Dill used mainly her bench the rest of the match, brining in her starters only occasionally. This gave players like Kerstyn Shaw a chance to shine, who had four aces in two long runs that she served in the second and third sets. Kelsey Nolan, a starter, also had one of her better games, with four aces and 13 assists. Skylar Gribben said the focus was there even with one of the districts weaker teams in their gym. We came in and did what we needed to do. We get the job done and try not to mess around,Ž Gribben said. Everyone on this team is an equal. We compete against each other every day at practice.Ž Dill said it was a good game leading into the Gene Gorman tournament, which Charlotte will host this weekend and play no less than four matches, the “rst of which at 9 a.m. Shelby Beisner led with eight kills, while Eva Le had eight digs and three aces, all in the “rst set. For Cape Coral, (6-13, 1-5) it tried to make a go of things, even putting together a couple short runs in the “nal two sets. But despite all of coach Cody Dunns encouragement, the Seahawks were unable to handle Charlottes serve very well. Despite that, Dunn said he enjoyed playing these type of teams. I love playing Charlotte it really gives us an idea of what its like to play a fast team,Ž Dunn said. Gabby Mora had six digs while Tai Gibson had three blocks for Cape Coral. Lady Tarpons squash Cape Coral

PAGE 36

Page 4 E/N/C www.yoursun.com The Sun | Friday, October 5, 2018By GENARO C. ARMASAP SPORTS WRITERMILWAUKEE „ Mike Moustaksas scored MVP front-runner Christian Yelich with a two-out single in the 10th inning, and the Milwaukee Brewers bounced back to beat the Colorado Rockies 3-2 Thursday in their NL Division Series opener. After giving up two runs in the ninth that made it 2-all, the Brewers regrouped and soon celebrated. Making their “rst postseason appearance since 2011, they won their ninth straight game overall. Yelich hit a two-run homer in the third inning, then opened the 10th with a walk against Adam Ottavino. Yelich advanced to second on a wild pitch and came home on Moustakas line drive to right “eld. After almost winning the Triple Crown this year, Yelich got two hits, scored twice and stole a base in is playoff debut. Josh Hader and the Brewers allowed just one hit over eight innings in a dominant bullpen game and led 2-0 before Jeremy Jeffress gave up three straight singles to open the ninth. Charlie Blackmon grounded an RBI single shortly after his ground-rule double was overruled on replay review, and Nolan Arenado added a bases-loaded sacri“ce ”y to tie it. Game 2 is Friday in Milwaukee with Colorados Tyler Anderson opposing Jhoulys Chacin, who led Milwaukee with 35 starts this year. He started Monday when the Brewers beat the Chicago Cubs 3-1 in the NL Central tiebreaker at Wrigley Field. Joakim Soria picked up the win in the opener with a scoreless 10th. Chants of Mooose!Ž echoed through the stands as the Brewers celebrated on the “eld. This was the just the situation that the Brewers had in mind for Moustakas when they got him from Kansas City in a late July trade. The two-time All-Star third baseman had 15 RBIs in 31 postseason games while with the Royals. Make it 16 now in Milwaukee. Back in the postseason for the “rst time in seven seasons, the Brewers might not be leaving any time soon with the way Yelich keeps getting big hits and a deep bullpen mows down batters. The big-hitting Rockies, meanwhile, are still struggling to “nd their stroke. They outlasted the Cubs 2-1 in 13 innings to win the NL wild-card game at Wrigley on Tuesday, and this visit to Miller Park meant them playing in a different city for the fourth time in “ve days. With more and more teams relying exclusively on relievers in the regular season, the Brewers tried to take the new-wave approach to a new level in October. Yelich, meanwhile, kept up his smooth, lefty swing. He hit .367 after the All-Star break to spark Milwaukees surge, and his hot streak has carried over to the playoffs. MVP! MVP!Ž chanted Brewers fans following the two-run shot in the third off starter Antonio Senzetela. Just another highlight in Yelichs breakout season. The Brewers acquired him in an offseason trade with Miami, hoping his “ve-tool potential could translate to a franchise looking to contend. A group effort from the pitching staff played just as big a role in limiting the Rockies. Colorado was 1 of 23 with 10 strikeouts over the “rst eight innings. They were 3 of 6 in the ninth.Moustakas scores Yelich in 10th, Brewers top Rox in opener AP PHOTOMilwaukee Brewers Christian Yelich hits a two-run home run during the third inning of Game 1 of the National League Divisional Series against the Colorado Rockies. MLB: Milwaukee 3, Colorado 2 MLB: Boston Red Sox MLB: Cleveland Indians at Houston AstrosBy JIMMY GOLENAP SPORTS WRITERBOSTON „ Chris Sale waited eight years to make his “rst postseason start and then another 365 days for a chance to put that memory behind him. The Red Sox left-hander will start Game 1 of the AL Division Series against the New York Yankees on Friday night, one year after he was bombarded by the championship-bound Houston Astros in his playoff debut. Hes thought about it. Hes learned from it. And he wants to make sure he doesnt make the same mistakes again. Last year, obviously, I got my feet wet. Didnt do too well. But sometimes you learn from the bad more than the good,Ž Sale said Thursday, a day before the longtime AL East rivals open their best-of-“ve series. It happened. Im not going to run away from it. I dont think thats the right thing to do,Ž he said. Im not going to hide from it. You can Google it now, tomorrow and 100 years, and its going to be there. I own it. I accept it. And like I said, Im going to be better. Im going to go do everything I can to be better. Thats all I can do.Ž A seven-time All-Star who was the ace of the White Sox staff before coming to the Red Sox in 2017, Sale had never pitched for a playoff team before starting the opener of Bostons series against Houston. He gave up seven runs in “ve innings; he pitched well in an emergency relief appearance in Game 4 but couldnt keep the Astros from advancing. On Friday night, Sale will face Yankees lefty J.A. Happ. Sale is still recovering from left shoulder in”ammation that landed him on the disabled list twice in the second half of the season and limited him to 12 innings from July 11 until Sept. 11. He made four starts down the stretch as he tried to build up arm strength, but in his previous outing last Wednesday his fastball was the slowest hes had all year. Sale adjusted his preparation because of rain Tuesday, pushing back some of his work to Wednesday so he could pitch off a regular mound instead of in the batting cage. Manager Alex Cora said Sale is a full go,Ž and the problems with his velocity were related to his mechanics and not his health or arm strength. Either way, Sale insisted, if I take the mound, I expect to win.Ž Sometimes you go out there and you have your best, sometimes you dont,Ž he said. You have to “nd a way with whatever you have on any given day, and roll with it.ŽChris Sale eager to amend for 2017 postseason clunker AP PHOTOBoston Red Sox starting pitcher Chris Sale speaks to media before a baseball workout at FenwayPark, Thursday, in Boston. By KRISTIE RIEKENAP SPORTS WRITERHOUSTON „ This postseason may be best remembered for its bullpen openers. Just not in the AL Division Series between the Houston Astros and Cleveland Indians. Relief pitchers are covering entire games for other championship contenders this October, but the Astros and Indians are ready to roll old school, starting with Cy Young Award winners Justin Verlander and Corey Kluber facing off in Game 1 on Friday. I love starters,Ž Astros manager AJ Hinch said Thursday. Why? Because Ive got good ones. I think thats the easiest way to fall in love with a rotation and have that mindset, do I want my starters to go deep in the game? Yeah, theyre good.Ž Cleveland knows the feeling. This series will feature some of the best pitchers in the American League, with Clevelands Carlos Carrasco opposing two-time All-Star right-hander Gerrit Cole in the second game Saturday, and Mike Clevinger of the Indians and 2015 Cy Young winner Dallas Keuchel pitching in Mondays Game 3. Verlander, a 14-year veteran, believes the AL West champion Astros and AL Central champion Indians have the top two rotations in the AL. He thinks the performance of each teams starters will be paramount to success in this series. Us and the Indians probably being 1 and 2, however you like to slice it, us and them, them and us,Ž he said. Pick your poison. We both have very de“ned starters who have a great track record and have good stuff. This should be a really fun series.Ž Kluber pitched well in the postseason in 2016 when the Indians fell to the Cubs in the World Series. But he struggled in the ALDS last year against the New York Yankees while dealing with an aching back. Hes feeling healthier this time around and expecting a stronger performance. Whether a game I pitch or a month I have or a year I have is good or bad, the way I look at it is Im looking forward to the next one ... not dwelling on previous outings or games, whether theyre good or bad,Ž he said.Correas backHouston shortstop Carlos Correa hit .268 with 13 homers and 49 RBIs in the “rst half this season but struggled with a back injury for most of the second half. He missed about six weeks and hit just .180 with two homers and 16 RBIs in 37 games after the All-Star break. Though it wasnt bothering him Thursday, the top overall pick in the 2012 draft said he isnt sure that the problem is completely behind him. One day I wake up and Im “ne and one day I wake up and my back is tight again,Ž he said. Right now, I feel great. I feel ready to go and hopefully it doesnt come back.ŽIn October of openers, Indians and Astros will ride starters AP PHOTOHouston Astros Carlos Correa waits to bat during a baseball workout Thursday, in Houston.

PAGE 37

The Sun | Friday, October 5, 2018 www.yoursun.com E/N/C Page 5 SCOREBOARD PRO BASEBALLPLAYOFFSAll times EasternWILD CARDOct. 2: Colorado 2, Chicago 1, 13 innings Wednesday: New York 7, Oakland 2WEDNESDAYS LATE BOX SCORE Y ANKEES 7, ATHLETICS 2OAKLAND AB R H BI BB SO AVG. Martini lf 4 0 1 0 0 2 .250 a-Canha ph 1 0 0 0 0 1 .000 M.Chapman 3b 5 0 1 0 0 0 .200 Lowrie 2b 4 1 0 0 0 1 .000 Davis dh 4 1 1 2 0 2 .250 Olson 1b 2 0 0 0 2 0 .000 Piscotty rf 3 0 0 0 1 2 .000 Laureano cf 3 0 0 0 1 2 .000 Semien ss 3 0 1 0 1 1 .333 Lucroy c 4 0 1 0 0 2 .250 TOTALS 33 2 5 2 5 13 NEW YORK AB R H BI BB SO AVG McCutchen lf 3 1 0 0 1 0 .000 Gardner lf 0 0 0 0 0 0 --Judge rf 3 2 2 2 1 1 .667 Hicks cf 4 1 1 1 0 0 .250 Stanton dh 3 2 1 1 1 1 .333 Voit 1b 4 1 1 2 0 2 .250 Walker 1b 0 0 0 0 0 0 --Gregorius ss 3 0 1 1 0 1 .333 Andujar 3b 1 0 1 0 1 0 1.000 Hechavarria 3b 2 0 0 0 0 0 .000 Sanchez c 3 0 0 0 0 0 .000 Torres 2b 3 0 0 0 0 1 .000 TOTALS 29 7 7 7 4 6 OAKLAND 000 000 020„2 5 0 NEW YORK 200 004 01X„7 7 1 a-struck out for Martini in the 9th. E„Andujar (1). LOB„Oakland 9, New York 3. 2B„Judge (1), Hicks (1). 3B„Voit (1). HR„Davis (1), off Britton; Judge (1), off Hendriks; Stanton (1), off Treinen. RBIs„ Davis 2 (2), Judge 2 (2), Hicks (1), Stanton (1), Voit 2 (2), Gregorius (1). SB„Stanton (1). SF„Gregorius. Runners left in scoring position„Oakland 4 (M.Chapman, Davis, Semien 2); New York 1 (Torres). RISP„Oakland 0 for 6; New York 2 for 4. Runners moved up„Sanchez. GIDP„Sanchez. DP„Oakland 1 (Semien, Lowrie, Olson); New York 1 (Hechavarria, Torres, Voit). OAKLAND IP H R ER BB SO NP ERA Hendriks, L, 0-1 1 1 2 2 1 1 25 18.00 Trivino 3 1 0 0 1 4 41 0.00 Kelley 1 1 0 0 0 0 14 0.00 Rodney 0 2 2 2 0 0 5 0.00 Treinen 2 2 3 3 2 0 42 13.50 Familia 1 0 0 0 0 1 10 0.00 NEW YORK IP H R ER BB SO NP ERA Severino 4 2 0 0 4 7 87 0.00 Betances, W, 1-0 2 0 0 0 0 3 25 0.00 Robertson 1 0 0 0 0 1 12 0.00 Britton 1 2 2 2 1 0 13 18.00 A.Chapman 1 1 0 0 0 2 17 0.00 Severino pitched to 2 batters in the 5th. Rodney pitched to 2 batters in the 6th. Treinen pitched to 1 batter in the 8th. Inherited runners-scored„Betances 2-0. WP„Rodney. Umpires„Home, Jim Wolf; First, Greg Gibson; Second, Gerry Davis; Third, Alan Porter; Right, Pat Hoberg; Left, Will Little. T„3:25. A„49,620 (47,309).DIVISION SERIES(Best-of-5; x-if necessary) AMERICAN LEAGUEAll games on TBSBOSTON VS. NEW YORKToday: New York (Happ 17-6) at Boston (Sale 12-4), 7:32 p.m. Saturday: New York at Boston (Price 16-7), 8:15 p.m. Monday: Boston (Porcello 17-7) at New York (Tanaka 12-6), TBA x -Tuesday: Boston at New York, TBA x -Thursday, Oct. 11: New York at Boston, TBAHOUSTON VS. CLEVELANDToday: Cleveland (Kluber 20-7) at Houston (Verlander 16-9), 2:05 p.m. Saturday: Cleveland (Carrasco 17-10) at Houston (Cole 15-5), 4:37 p.m. Monday: Houston (Keuchel 12-11) at Cleveland (Clevinger 13-8), TBA x -Tuesday: Houston at Cleveland, TBA x -Thursday, Oct. 11: Cleveland at Houston, TBANATIONAL LEAGUEFS1 and MLB NetworkMILWAUKEE 1, COLORADO 0Thursday: Milwaukee 3, Colorado 2, 10 innings Today: Colorado at Milwaukee (Chacin 15-8), 4:15 p.m. (FS1) Sunday: Milwaukee at Colorado, 4:37 p.m. (MLB) x -Monday: Milwaukee at Colorado, TBA x -Wednesday, Oct. 10: Colorado at Milwaukee, TBABREWERS 3, ROCKIES 2, 10 INN.COLORADO AB R H BI BB SO AVG. Blackmon cf 4 0 1 1 0 0 .250 LeMahieu 2b 3 0 0 0 1 1 .000 Arenado 3b 3 0 0 1 0 2 .000 Dahl lf 4 0 0 0 0 2 .000 Ottavino p 0 0 0 0 0 0 --Story ss 4 0 0 0 0 3 .000 Gonzalez rf 4 0 1 0 0 2 .250 Desmond 1b 4 0 0 0 0 1 .000 Iannetta c 2 0 0 0 0 0 .000 e-Parra ph-lf 2 1 1 0 0 0 .500 Senzatela p 1 0 0 0 0 1 .000 c-McMahon ph 0 0 0 0 1 0 --Rusin p 0 0 0 0 0 0 --Johnson p 0 0 0 0 0 0 --Musgrave p 0 0 0 0 0 0 --Oberg p 0 0 0 0 0 0 --f-Holliday ph 1 0 1 0 0 0 1.000 1-Hampson pr 0 1 0 0 0 0 --Wolters c 0 0 0 0 0 0 --TOTALS 32 2 4 2 2 12 MILWAUKEE AB R H BI BB SO AVG. Cain cf 4 1 0 0 1 1 .000 Yelich rf 3 2 2 2 2 0 .667 Braun lf 5 0 2 0 0 2 .400 Shaw 2b-1b 3 0 0 0 2 1 .000 Aguilar 1b 3 0 0 0 0 1 .000 Hader p 0 0 0 0 0 0 --d-Broxton ph 1 0 0 0 0 1 .000 Jeffress p 0 0 0 0 0 0 --Soria p 0 0 0 0 0 0 --g-Granderson ph 1 0 0 0 0 0 .000 Moustakas 3b 4 0 1 1 1 0 .250 Pina c 3 0 1 0 1 0 .333 Arcia ss 4 0 1 0 0 0 .250 Woodruff p 0 0 0 0 0 0 --a-Santana ph 1 0 0 0 0 0 .000 Burnes p 0 0 0 0 0 0 --b-Schoop ph 1 0 0 0 0 0 .000 Knebel p 0 0 0 0 0 0 --Perez 2b 2 0 0 0 0 1 .000 TOTALS 35 3 7 3 7 7 COLORADO 000 000 002 0„2 4 0 MILWAUKEE 002 000 000 1„3 7 1 Two outs when winning run scored. a-popped out for Woodruff in the 3rd. b-grounded out for Burnes in the 5th. cwalked for Senzatela in the 6th. d-struck out for Hader in the 8th. e-singled for Iannetta in the 9th. f-singled for Oberg in the 9th. gout on “elders choice for Soria in the 10th. 1-ran for Holliday in the 9th. E„Arcia (1). LOB„Colorado 3, Milwaukee 10. 3B„Gonzalez (1). HR„Yelich (1), off Senzatela. RBIs„Blackmon (1), Arenado (1), Yelich 2 (2), Moustakas (1). SB„Yelich (1), Braun (1). CS„LeMahieu (1), McMahon (1). SF„Arenado. Runners left in scoring position„Colorado 2 (Story, Desmond); Milwaukee 3 (Cain, Pina 2). RISP„Colorado 1 for 5; Milwaukee 2 for 9. COLORADO IP H R ER BB SO NP ERA Senzatela 5 3 2 2 2 1 73 3.60 Rusin 1.1 1 0 0 1 1 23 0.00 Johnson .2 1 0 0 0 2 13 0.00 Musgrave .2 1 0 0 2 2 22 0.00 Oberg .1 0 0 0 0 0 2 0.00 Ottavino, L, 0-1 1.2 1 1 1 2 1 30 5.40 MILWAUKEE IP H R ER BB SO NP ERA Woodruff 3 0 0 0 1 3 48 0.00 Burnes 2 1 0 0 0 3 26 0.00 Knebel, H, 1 1.2 0 0 0 1 1 25 0.00 Hader, H, 1 1.1 0 0 0 0 3 20 0.00 Jeffress, BS, 1-1 1 3 2 2 0 1 18 18.00 Soria, W, 1-0 1 0 0 0 0 1 19 0.00 Inherited runners-scored„Johnson 1-0, Oberg 3-0. WP„Senzatela 2, Ottavino. Umpires„Home, Mike Muchlinski; First, Kerwin Danley; Second, Ted Barrett; Third, Todd Tichenor; Right, John Tumpane; Left, Alfonso Marquez. T„4:04. A„43,382 (41,900).ATLANTA VS. LOS ANGELESThursday: Atlanta at Los Angeles, late Today: Atlanta (Sanchez 7-6) at Los Angeles (Kershaw 9-5), 9:37 p.m. (FS1) Sunday: Los Angeles (Buehler 8-5) at Atlanta, 8:07 p.m. (FS1) x-Monday: Los Angeles vs. Atlanta, TBA x-Wednesday, Oct. 10: Atlanta vs. Los Angeles, TBA PRO FOOTBALLNFL All times Eastern AMERICAN CONFERENCE EAST W L T PCT. PF PA Miami 3 1 0 .750 82 90 New England 2 2 0 .500 95 84 Buffalo 1 3 0 .250 50 106 N.Y. Jets 1 3 0 .250 89 89 SOUTH W L T PCT. PF PA Tennessee 3 1 0 .750 75 73 Jacksonville 3 1 0 .750 88 56 Houston 1 3 0 .250 96 108 Indianapolis 1 3 0 .250 94 100 NORTH W L T PCT. PF PA Cincinnati 3 1 0 .750 126 113 Baltimore 3 1 0 .750 123 65 Cleveland 1 2 1 .375 102 104 Pittsburgh 1 2 1 .375 102 116 WEST W L T PCT. PF PA Kansas City 4 0 0 1.000 145 115 Denver 2 2 0 .500 84 97 L.A. Chargers 2 2 0 .500 111 120 Oakland 1 3 0 .250 97 123 NATIONAL CONFERENCE EAST W L T PCT. PF PA Washington 2 1 0 .667 64 44 Dallas 2 2 0 .500 67 77 Philadelphia 2 2 0 .500 82 81 N.Y. Giants 1 3 0 .250 73 95 SOUTH W L T PCT. PF PA New Orleans 3 1 0 .750 137 121 Carolina 2 1 0 .667 71 60 Tampa Bay 2 2 0 .500 112 139 Atlanta 1 3 0 .250 116 122 NORTH W L T PCT. PF PA Chicago 3 1 0 .750 111 65 Green Bay 2 1 1 .625 92 83 Minnesota 1 2 1 .375 90 110 Detroit 1 3 0 .250 94 114 WEST W L T PCT. PF PA L.A. Rams 4 0 0 1.000 140 67 Seattle 2 2 0 .500 85 81 San Francisco 1 3 0 .250 100 118 Arizona 0 4 0 .000 37 94WEEK 5 Thursdays GameIndianapolis at New England, lateSundays GamesMiami 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s GameWashington at New Orleans, 8:15 p.m. Open: Tampa Bay, ChicagoWEEK 6 Thursday, Oct. 11Philadelphia at N.Y. Giants, 8:20 p.m.Sunday, Oct. 14Seattle vs Oakland at London, UK, 1 p.m. Chicago at Miami, 1 p.m. Indianapolis at N.Y. Jets, 1 p.m. Buffalo at Houston, 1 p.m. Tampa Bay at Atlanta, 1 p.m. Pittsburgh at Cincinnati, 1 p.m. Arizona at Minnesota, 1 p.m. L.A. Chargers at Cleveland, 1 p.m. Carolina at Washington, 1 p.m. L.A. Rams at Denver, 4:05 p.m. Jacksonville at Dallas, 4:25 p.m. Baltimore at Tennessee, 4:25 p.m. Kansas City at New England, 8:20 p.m.Monday, Oct. 15San Francisco at Green Bay, 8:15 p.m. Open: Detroit, New OrleansNFL INJURY REPORTThe National Football League injury report, as provided by the league (DNP: did not practice; LIMITED: ; FULL: ):SundayMIAMI at CINCINNATI „ DOLPHINS: DNP: WR Danny Amendola (not injury related), RB Brandon Bolden (hamstring), DE Andre Branch (knee), TE A.J. Derby (foot), CB Bobby McCain (knee), DE Cameron Wake (knee). LIMITED: LB Chase Allen (foot), WR DeVante Parker (quadricep). FULL: LB Stephone Anthony (hamstring), QB Luke Falk (left wrist), T JaWuan James (pectoral), S Reshad Jones (shoulder). BENGALS: DNP: RB Giovani Bernard (knee), TE Tyler Eifert (ankle), C Billy Price (foot). LIMITED: LB Preston Brown (shoulder), DE Michael Johnson (knee), RB Joe Mixon (knee), G Alex Redmond (shoulder), WR John Ross (groin). N.Y. GIANTS at CAROLINA „ GIANTS: DNP: LB Connor Barwin (knee), TE Evan Engram (knee), DL Damon Harrison (knee), WR Sterling Shepard (back). LIMITED: CB Eli Apple (groin), CB Antonio Hamilton (groin), WR Cody Latimer (knee), LB Olivier Vernon (ankle). PANTHERS: DNP: TE Greg Olsen (foot), DE Julius Peppers (not injury related). FULL: DT Vernon Butler (shoulder), WR Damiere Byrd (knee), WR Curtis Samuel (medical illness), G Trai Turner (concussion). DENVER at N.Y. JETS „ BRONCOS: DNP: LB Todd Davis (shoulder), DE Adam Gotsis (knee), CB Adam Jones (not injury related), P Marquette King (right thigh), T Jared Veldheer (knee). LIMITED: TE Jeff Heuerman (knee), LB Von Miller (thigh), G Billy Turner (knee). FULL: LB Brandon Marshall (knee), LB Shane Ray (wrist). JETS: DNP: WR Charone Peake (hamstring), TE Neal Sterling (concussion). LIMITED: C Spencer Long (knee, “nger), S Marcus Maye (ankle, foot). FULL: DE Henry Anderson (knee), T Kelvin Beachum (foot), DT Steve McLendon (knee), S Doug Middleton (knee), WR Terrelle Pryor (groin), CB Buster Skrine (knee), DE Leonard Williams (knee), LB Avery Williamson (thumb). JACKSONVILLE at KANSAS CITY „ JAGUARS: DNP: RB Leonard Fournette (hamstring), CB D.J. Hayden (toe), C Brandon Linder (knee, back), G Andrew Norwell (foot), TE Austin Seferian-Jenkins (core muscle). LIMITED: DE Calais Campbell (ankle), G A.J. Cann (triceps), T Jermey Parnell (knee), RB T.J. Yeldon (ankle). CHIEFS: DNP: S Eric Berry (heel). LIMITED: LB Dee Ford (groin), WR Sammy Watkins (hamstring). FULL: WR Chris Conley (ankle), DE Chris Jones (shoulder), C Mitch Morse (back) GREEN BAY at DETROIT „ PACKERS: DNP: WR Geronimo Allison (concussion), WR Randall Cobb (hamstring), TE Jimmy Graham (knee), QB Aaron Rodgers (knee). LIMITED: WR Davante Adams (calf), CB Jaire Alexander (groin), T Bryan Bulaga (back), G Justin McCray (shoulder). FULL: CB Kevin King (groin). LIONS: DNP: RB LeGarrette Blount (illness), LB Eli Harold (not injury related), G T.J. Lang (concussion), TE Michael Roberts (knee). LIMITED: DE Ezekiel Ansah (shoulder), DB Quandre Diggs (hand), DB Tracy Walker (ankle), S Tavon Wilson (back). BALTIMORE at CLEVELAND „ RAVENS: DNP: CB Anthony Averett (hamstring), WR John Brown (not injury related), CB Brandon Carr (knee), WR Michael Crabtree (not injury related), LB Anthony Levine (hamstring), S Eric Weddle (not injury related), LB Tim Williams (hamstring), G Marshal Yanda (not injury related). LIMITED: LB Chris Board (concussion), RB Alex Collins (knee), DT Willie Henry (abdomen), TE Hayden Hurst (foot). BROWNS: DNP: LB James Burgess (knee), WR Antonio Callaway (knee), WR Jarvis Landry (knee), S Damarious Randall (knee). FULL: DT Trevon Coley (wrist), DE Myles Garrett (wrist), QB Tyrod Taylor (back) ATLANTA at PITTSBURGH „ FALCONS: DNP: CB Justin Bethel (knee), DT Grady Jarrett (ankle, knee), WR Julio Jones (hand, ankle). LIMITED: LB Vic Beasley (ankle), RB Tevin Coleman (shin), RB Devonta Freeman (knee), LB Foyesade Oluokun (ankle), WR Mohamed Sanu (hip), DE Derrick Shelby (groin). STEELERS: DNP: CB Joe Haden (not injury related), WR Darrius Heyward-Bey (ankle), C Maurkice Pouncey (not injury related), QB Ben Roethlisberger (not injury related), LB Vince Williams (hamstring). LIMITED: S Morgan Burnett (groin). FULL: K Chris Boswell (left foot), CB Mike Hilton (elbow) T ENNESSEE at BUFFALO „ TITANS: DNP: T Dennis Kelly (illness), S Kenny Vaccaro (elbow), LB Wesley Woodyard (shoulder). LIMITED: WR Corey Davis (illness). FULL: RB David Fluellen (groin), QB Blaine Gabbert (concussion), QB Marcus Mariota (right elbow). BILLS: DNP: LB Lorenzo Alexander (not injury related), S Rafael Bush (shoulder), S Micah Hyde (groin), DT Kyle Williams (not injury related). LIMITED: TE Charles Clay (ankle), DE Shaq Lawson (hamstring). FULL: RB Marcus Murphy (rib) OAKLAND RAIDERS at LOS ANGELES CHARGERS „ RAIDERS: No Report. CHARGERS: No Report. MINNESOTA at PHILADELPHIA „ VIKINGS: DNP: RB Dalvin Cook (hamstring), DE Everson Griffen (knee, not injury related), CB Trae Waynes (concussion). LIMITED: D Tashawn Bower (ankle), DT Linval Joseph (shoulder), CB Marcus Sherels (ribs). FULL: S Anthony Harris (hamstring), DT Tom Johnson (ankle), LB Eric Kendricks (elbow), LS Kevin McDermott (“nger), T Riley Reiff (foot), WR Laquon Treadwell (“nger). EAGLES: DNP: DE Derek Barnett (shoulder), RB Corey Clement (quadricep), DT Fletcher Cox (ankle), WR Alshon Jeffery (chest), RB Darren Sproles (hamstring). LIMITED: T Jason Peters (quadricep) ARIZONA at SAN FRANCISCO „ CARDINALS: DNP: CB Bene Benwikere (neck), WR Larry Fitzgerald (hamstring, back), DE Markus Golden (knee), DT Corey Peters (elbow). LIMITED: LB Josh Bynes (wrist), TE Jermaine Gresham (achilles), T Andre Smith (elbow), CB Jamar Taylor (back), T John Wetzel (shoulder). FULL: T Korey Cunningham (thumb). 49ERS: No Report. L.A. RAMS at SEATTLE „ RAMS: No Report. SEAHAWKS: No Report. DALLAS at HOUSTON „ COWBOYS: DNP: C Travis Frederick (illness), LB Sean Lee (hamstring), WR Terrance Williams (not injury related). LIMITED: CB Chidobe Awuzie (ankle), WR Cole Beasley (ankle), DT Maliek Collins (knee), DE Demarcus Lawrence (shoulder), DT Antwaun Woods (calf). FULL: WR Tavon Austin (shoulder), RB Ezekiel Elliott (knee), S Jeff Heath (neck). TEXANS: DNP: CB Aaron Colvin (ankle), LB Brian Peters (ankle). LIMITED: LB Jadeveon Clowney (foot), WR Sammie Coates (hamstring), WR Keke Coutee (hamstring), WR Will Fuller (hamstring), G Zach Fulton (shoulder), WR DeAndre Hopkins (thumb, ankle, hamstring), CB Johnathan Joseph (groin), G Senio Kelemete (knee), RB Lamar Miller (chest), DE J.J. Watt (thigh), CB Shareece Wright (shoulder). FULL: CB Kareem Jackson (thumb), T Kendall Lamm (shoulder), C Nick Martin (ankle), CB Kayvon Webster (achilles).MondayWASHINGTON at NEW ORLEANS „ REDSKINS: No Report. SAINTS: No Report.COLLEGE FOOTBALLTHE AP TOP 25 SCHEDULEAll times EasternSaturdays GamesNo. 1 Alabama at Arkansas, noon No. 2 Georgia vs. Vanderbilt, 7:30 p.m. No. 3 Ohio State vs. Indiana, 4 p.m. No. 4 Clemson at Wake Forest, 3:30 p.m. No. 5 LSU at No. 22 Florida, 3:30 p.m. No. 6 Notre Dame at No. 24 Virginia Tech, 8 p.m. No. 7 Oklahoma vs. No. 18 Texas at Dallas, noon No. 8 Auburn at Mississippi State, 7:30 p.m. No. 9 West Virginia vs. Kansas, noon No. 10 Washington at UCLA, 7:30 p.m. No. 12 UCF vs. SMU, 7 p.m. No. 13 Kentucky at Texas A&M, 7 p.m. No. 14 Stanford vs. Utah, 10:30 p.m. No. 15 Michigan vs. Maryland, noon No. 16 Wisconsin vs. Nebraska, 7:30 p.m. No. 17 Miami vs. Florida State, 3:30 p.m. No. 20 Michigan State vs. Northwestern, noon No. 21 Colorado vs. Arizona State, 4 p.m. No. 23 NC State vs. Boston College, 12:30 p.m. No. 25 Oklahoma State vs. Iowa State, 3:30 p.m.RESULTS/SCHEDULEAll times Eastern (Subject to change)Thursdays Games SOUTHGeorgia State (2-3) at Troy (4-1), lateSOUTHWESTTulsa (1-2) at Houston (3-1), lateTodays Games EASTDartmouth (3-0) at Yale (2-1), 6 p.m.SOUTHGeorgia Tech (2-3) at Louisville (2-3), 7 p.m. Middle Tenn. (2-2) at Marshall (3-1), 7:30 p.m.FAR WESTUtah State (3-1) at BYU (3-2), 9 p.m.Saturdays Games EASTColgate (4-0) at Bucknell (1-4), noon Illinois (2-2) at Rutgers (1-4), noon East Carolina (2-2) at Temple (1-3), noon Kansas (2-3) at West Virginia (4-0), noon Syracuse (4-1) at Pittsburgh (2-3), 12:20 p.m. Marist (1-3) at Columbia (2-1), 1 p.m. Bryant (3-1) at Duquesne (3-2), 1 p.m. Georgetown (1-4) at Fordham (0-4), 1 p.m. Holy Cross (1-4) at New Hampshire (0-4), 1 p.m. Lehigh (1-3) at Princeton (3-0), 1 p.m. Brown (1-2) at Rhode Island (3-1), 1 p.m. CCSU (2-3) at Robert Morris (0-3), 1 p.m. Harvard (2-1) at Cornell (1-2), 1:30 p.m. Penn (2-1) at Sacred Heart (3-1), 3 p.m. Villanova (3-2) at Maine (2-2), 3:30 p.m. South Florida (4-0) at UMass (2-4), 3:30 p.m. Stony Brook (4-1) at Towson (3-1), 4 p.m.SOUTHSan Diego (2-2) at Morehead State (1-3), noon Missouri (3-1) at South Carolina (2-2), noon Boston College (4-1) at NC State (4-0), 12:30 p.m. Jacksonville (1-2) at Davidson (4-1), 1 p.m. SC State (0-4) at Morgan State (1-3), 1 p.m. Elon (3-1) at James Madison (4-1), 1:30 p.m. W. Carolina (2-1) at Samford (1-4), 1:30 p.m. Wagner (1-4) at Campbell (4-1), 2 p.m. Lane (0-4) at Hampton (1-3), 2 p.m. Presbyterian (2-1) at Kennesaw State (4-1), 2 p.m. Howard (1-2) at NC Central (1-3), 2 p.m. Alabama State (1-3) at Alcorn State (4-1), 3 p.m. Wofford (3-1) at Chattanooga (4-1), 3 p.m. Delaware (2-2) at Richmond (2-3), 3 p.m. Gardner-Webb (1-3) at ETSU (4-1), 3:30 p.m. LSU (5-0) at Florida (4-1), 3:30 p.m. S. Alabama (1-4) at Ga. Southern (3-1), 3:30 p.m. Florida State (3-2) at Miami (4-1), 3:30 p.m. Clemson (5-0) at Wake Forest (3-2), 3:30 p.m. Albany (NY) (2-2) at Wm. & Mary (1-3), 3:30 p.m. MVSU (0-3) at Bethune-Cookman (2-3), 4 p.m. Jacksonville State (3-1) at E. Ky. (2-2), 4 p.m. Norfolk State (3-1) at Florida A&M (3-2), 4 p.m. La.-Monroe (2-3) at Mississippi (3-2), 4 p.m. Old Dominion (1-4) at FAU (2-3), 5 p.m. Charleston Southern (1-2) at Savannah State (0-4), 6 p.m. Tenn. State (2-1) at Austin Peay (2-3), 7 p.m. NC A&T (4-1) at Delaware State (0-4), 7 p.m. Oklahoma Panhandle State (2-3) at Grambling State (1-3), 7 p.m. UAB (3-1) at Louisiana Tech (3-1), 7 p.m. Abilene Christian (2-3) at McNeese State (4-1), 7 p.m. UConn (1-4) at Memphis (3-2), 7 p.m. W. Florida (4-1) at N. Alabama (3-2), 7 p.m. Nicholls (3-2) at Northwestern State (2-2), 7 p.m. SE Missouri (2-2) at Tenn. Tech (0-5), 7 p.m. SMU (2-3) at UCF (4-0), 7 p.m. Vanderbilt (3-2) at Georgia (5-0), 7:30 p.m. Auburn (4-1) at Miss. State (3-2), 7:30 p.m. Notre Dame (5-0) at Virginia Tech (3-1), 8 p.m.MIDWESTBuffalo (4-1) at Cent. Michigan (1-4), noon Tulane (2-3) at Cincinnati (5-0), noon Maryland (3-1) at Michigan (4-1), noon Northwestern (1-3) at Mich. State (3-1), noon E. Michigan (2-3) at W. Michigan (3-2), noon Valparaiso (0-4) at Dayton (2-3), 1 p.m. Butler (3-1) at Drake (2-1), 2 p.m. N. Dakota State (4-0) at N. Iowa (2-2), 2 p.m. N. Illinois (2-3) at Ball State (2-3), 3 p.m. W. Illinois (2-2) at Illinois State (3-1), 3 p.m. Missouri State (2-1) at S. Dakota (2-2), 3 p.m. Miami (Ohio) (1-4) at Akron (2-1), 3:30 p.m. Ohio (2-2) at Kent State (1-4), 3:30 p.m. Iowa (3-1) at Minnesota (3-1), 3:30 p.m. Bowling Green (1-4) at Toledo (2-2), 3:30 p.m. Indiana (4-1) at Ohio State (5-0), 4 p.m. S. Illinois (1-3) at Youngstown State (1-3), 6 p.m. Murray State (1-3) at E. Illinois (1-4), 7 p.m. Ind. State (2-2) at S. Dakota State (2-1), 7 p.m. Nebraska (0-4) at Wisconsin (3-1), 7:30 p.m.SOUTHWESTAlabama (5-0) at Arkansas (1-4), noon Oklahoma (5-0) vs. Texas (4-1) at Dallas, noon S.F. Austin (1-3) at Sam Houston St. (2-2), 2 p.m. Jackson State (1-2) at Ark.-Pine Bluff (1-4), 3:30 p.m. Kansas State (2-3) at Baylor (3-2), 3:30 p.m. Iowa State (1-3) at Okla. State (4-1), 3:30 p.m. SE La. (2-3) at Incarnate Word (2-2), 5 p.m. Houston Baptist (1-3) at Cent. Ark. (2-2), 7 p.m. UTSA (2-3) at Rice (1-4), 7 p.m. Kentucky (5-0) at Texas A&M (3-2), 7 p.m. Ala. A&M (2-3) at Texas Southern (1-3), 7 p.m. La.-Lafayette (1-4) at Texas State (1-3), 7 p.m. North Texas (4-1) at UTEP (0-5), 7:30 p.m.FAR WESTUC Davis (3-1) at N. Colorado (0-5), 2:05 p.m. S. Utah (0-4) at E. Washington (4-1), 3:05 p.m. Navy (2-2) at Air Force (1-3), 3:30 p.m. San Diego State (3-1) at Boise St. (3-1), 3:30 p.m. Arizona State (3-2) at Colorado (4-0), 4 p.m. Portland State (1-4) at Montana (4-1), 4 p.m. New Mexico (2-2) at UNLV (2-2), 4 p.m. Weber State (3-1) at N. Arizona (2-3), 5:30 p.m. Idaho (2-2) at Idaho State (3-1), 5:35 p.m. Washington (4-1) at UCLA (0-4), 7:30 p.m. Liberty (2-2) at New Mexico State (1-4), 8 p.m. Wash. State (4-1) at Oregon State (1-4), 8 p.m. Cal Poly (1-4) at Sacramento State (2-2), 9 p.m. California (3-1) at Arizona (2-3), 10 p.m. Fresno State (3-1) at Nevada (3-2), 10:30 p.m. Colo. State (1-4) at San Jose State (0-4), 10:30 p.m. Utah (2-2) at Stanford (4-1), 10:30 p.m. Wyoming (2-3) at Hawaii (5-1), 11:59 p.m.ODDSPREGAME.COM LINEMAJOR LEAGUE BASEBALL Today National League Division SeriesFAVORITE LINE UNDERDOG LINE at Milwaukee Off Colorado Off at Los Angeles Off Atlanta OffAmerican League Division Series Todayat Boston -178 New York +166 at Houston -136 Cleveland +126NATIONAL HOCKEY LEAGUE TodayFAVORITE LINE UNDERDOG LINE at Columbus -157 Carolina +147 at Los Angeles -117 San Jose +107COLLEGE FOOTBALL TodayFAVORITE OPEN TODAY O/U UNDERDOG at Marshall 7 4 49 Mid. Tenn. Georgia Tech 2 4 58 at Louisville at BYU 3 3 55 Utah StateSaturdayat Ga. South. 11 11 55 So. Alabama South Florida 13 15 71 at UMass Clemson 16 20 61 at WFU at Temple 14 12 51 E. Carolina No. Illinois 7 2 53 at Ball St. Syracuse 5 3 58 at Pittsburgh at UCF 26 24 74 SMU at FAU 15 14 65 ODU at Ohio State 28 25 64 Indiana at N.C. State 3 5 58 Boston Col. LSU 3 2 43 at Florida at So. Carolina 2 2 62 Missouri at Michigan 18 17 47 Maryland at Cincinnati 8 7 49 Tulane Ohio 14 11 70 at Kent St. at W. Michigan 2 4 57 E. Michigan Buffalo 7 7 51 at Cent.Mich. at Akron 3 5 49 Miami (OH) Notre Dame 1 7 56 at Va. Tech Illinois 1 6 49 at Rutgers at Boise St. 17 14 51 SanDiego St. at Colorado 1 2 64 Arizona St. Liberty 5 4 63 at NMSU North Texas 25 27 53 at UTEP Washington 22 21 51 at UCLA at Stanford 5 4 46 Utah Fresno St. 13 14 58 at Nevada Washington St. 14 17 64 at Oregon St. California Pk 2 57 at Arizona at UNLV 11 8 62 New Mexico at Michigan St. 10 10 43 Northwestrn at West Virginia 24 28 61 Kansas Alabama 34 35 57 at Arkansas at Louisiana Tech 9 9 56 UAB at Texas A&M 7 5 50 Kentucky at Oklahoma St. 10 9 54 Iowa St. at Georgia 28 26 54 Vanderbilt Iowa 2 7 43 at Minnesota at Toledo 20 22 71 Bowl. Green Auburn 4 3 42 at Miss. St. Navy 3 3 48 at Air Force at Mississippi 21 21 75 ULM Oklahoma 9 7 60 Texas at Memphis 32 35 77 UConn ULL 3 4 59 at Texas St. at Rice +1 1 50 UTSA at Baylor 2 3 55 Kansas St. at Miami 11 13 48 Florida St. at Wisconsin 22 17 57 Nebraska Colorado St. 4 2 61 at SanJoseSt. at Hawaii 1 3 57 WyomingNATIONAL FOOTBALL LEAGUE SundayFAVORITE OPEN TODAY O/U UNDERDOG Baltimore 1 3 45 at Cleveland at Kansas City 3 3 48 Jacksonville Tennessee 4 5 39 at Buffalo at Carolina 5 6 44 N.Y. Giants at N.Y. Jets Pk Pk 42 Denver at Pittsburgh 4 3 57 Atlanta at Detroit +1 Pk 51 Green Bay at Cincinnati 5 5 48 Miami at L.A. Chargers 5 5 52 Oakland at San Francisco 3 4 40 Arizona at Philadelphia 3 3 46 Minnesota L.A. Rams 6 7 50 at Seattle at Houston 4 3 45 DallasMondayat New Orleans 6 6 53 Washington Updated odds available at Pregame.comTRANSACTIONSFOOTBALLNational Football LeagueCLEVELAND BROWNS „ signed DL Brian Price from the practice squad. Waived DL Devaroe Lawrence. GREEN BAY PACKERS „ Signed WR DeAngelo Yancey to the practice squad. Released LB Greer Martini from the practice squad. INDIANAPOLIS COLTS „ Promoted LB Skai Moore and CB Lenzy Pipkins from the practice squad. Activated RB Robert Turbin from the exempt/commissioner permission list. Waived DEs Tarell Basham and Al-Quadin Muhammad. NEW ENGLAND PATRIOTS „ Activated WR Julian Edelman. Released RB Kenjon Barner. NEW YORK GIANTS „ Signed WR Quadree Henderson to the practice squad. Released WR Amba Etta-Tawo from the practice squad.HOCKEYNational Hockey LeagueSAN JOSE SHARKS „ Signed F Barclay Goodrow to a two-year contract extension.SOCCERMajor League SoccerMLS „ Found New England Revolution D Andrew Farrell guilty of simulation/ embellishment in the 38th minute of New Englands match against Toronto FC on September 29 and issued Farrell an undisclosed “ne. COLUMBUS CREW „ Agreed to a permanent transfer of M Mohammed Abu to Valerenga (Norway). NEW YORK CITY FC „ Announced president Jon Patricof will leave his position at the end of the calendar year and join the teams board of directors.COLLEGESSOUTHEASTERN CONFERENCE „ Signed commissioner Greg Sankey to a contract extension through 2023. FORDHAM „ Named Khadijah Wiley assistant athletic director of ticket operations. KENNESAW STATE „ Named Camden Decker softball pitching coach. STANFORD „ Named Matthew Bortis mens assistant golf coach. SYRACUSE „ Promoted Kramer Cook to director of football recruiting operations.PRO BASKETBALLNBA PRESEASONAll times Eastern EASTERN CONFERENCE ATLANTIC DIVISION W L PCT GB New York 2 0 1.000 „ Philadelphia 2 0 1.000 „ Toronto 1 1 .500 1 Boston 1 2 .333 1 Brooklyn 0 1 .000 1 SOUTHEAST DIVISION W L PCT GB Atlanta 1 0 1.000 „ Charlotte 2 1 .667 „ Washington 0 1 .000 1 Orlando 0 1 .000 1 Miami 0 2 .000 1 CENTRAL DIVISION W L PCT GB Milwaukee 1 0 1.000 „ Cleveland 1 0 1.000 „ Detroit 1 0 1.000 „ Chicago 1 1 .500 Indiana 0 0 .000 WESTERN CONFERENCE SOUTHWEST DIVISION W L PCT GB Houston 1 0 1.000 „ Dallas 1 0 1.000 „ San Antonio 1 0 1.000 „ Memphis 0 1 .000 1 New Orleans 0 2 .000 1 NORTHWEST DIVISION W L PCT GB Denver 2 0 1.000 „ Utah 2 0 1.000 „ Minnesota 1 1 .500 1 Oklahoma City 0 1 .000 1 Portland 0 1 .000 1 PACIFIC DIVISION W L PCT GB L.A. Clippers 2 0 1.000 „ Sacramento 1 0 1.000 Phoenix 1 1 .500 1 Golden State 0 1 .000 1 L.A. Lakers 0 2 .000 2Wednesdays GamesNew York 107, Brooklyn 102 Detroit 97, Oklahoma City 91 Milwaukee 116, Chicago 82 Phoenix 91, New Zealand Breakers 86 L.A. Clippers 128, Minnesota 101Thursdays GamesIndiana at Houston, late Sacramento at L.A. Lakers, lateTodays GamesDallas vs. Philadelphia at Shanghai, 7:30 a.m. Flamengo Flamengo at Orlando, 7 p.m. Melbourne United at Toronto, 7 p.m. Miami at Washington, 7 p.m. New Orleans at New York, 7:30 p.m. Atlanta at Memphis, 8 p.m. Oklahoma City at Minnesota, 8 p.m. Detroit at San Antonio, 8:30 p.m. Adelaide 36ers at Utah, 9 p.m. Perth Wildcats at Denver, 9 p.m. Portland at Phoenix, 10 p.m. Sacramento vs. Golden St. at Seattle, 10:30 p.m.Saturdays GamesBoston at Cleveland, 7:30 p.m. Indiana at Memphis, 8 p.m. L.A. Clippers vs. L.A. Lakers at Anaheim, 10 p.m.PRO HOCKEYNHLAll times Eastern EASTERN CONFERENCEATLANTIC DIVISION GP W L OT PTS GF GA Toronto 1 1 0 0 2 3 2 Boston 2 1 1 0 2 4 7 Montreal 1 0 0 1 1 2 3 Tampa Bay 0 0 0 0 0 0 0 Detroit 0 0 0 0 0 0 0 Ottawa 0 0 0 0 0 0 0 Florida 0 0 0 0 0 0 0 Buffalo 1 0 1 0 0 0 4 METROPOLITAN DIVISION GP W L OT PTS GF GA Washington 2 1 0 1 3 13 7 N.Y. Islanders 1 1 0 0 2 2 1 Pittsburgh 1 1 0 0 2 7 6 Carolina 1 0 0 1 1 1 2 Columbus 0 0 0 0 0 0 0 New Jersey 0 0 0 0 0 0 0 N.Y. Rangers 1 0 1 0 0 2 3 Philadelphia 0 0 0 0 0 0 0 WESTERN CONFERENCE CENTRAL DIVISION GP W L OT PTS GF GA Nashville 1 1 0 0 2 3 2 St. Louis 0 0 0 0 0 0 0 Winnipeg 0 0 0 0 0 0 0 Minnesota 0 0 0 0 0 0 0 Chicago 0 0 0 0 0 0 0 Dallas 0 0 0 0 0 0 0 Colorado 0 0 0 0 0 0 0 PACIFIC DIVISION GP W L OT PTS GF GA Anaheim 1 1 0 0 2 5 2 Vancouver 1 1 0 0 2 5 2 Vegas 0 0 0 0 0 0 0 Los Angeles 0 0 0 0 0 0 0 Edmonton 0 0 0 0 0 0 0 Arizona 0 0 0 0 0 0 0 San Jose 1 0 1 0 0 2 5 Calgary 1 0 1 0 0 2 5 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 GamesToronto 3, Montreal 2, OT Washington 7, Boston 0 Vancouver 5, Calgary 2 Anaheim 5, San Jose 2Thursdays GamesPittsburgh 7, Washington 6, OT Boston 4, Buffalo 0 N.Y. Islanders 2, Carolina 1, OT Nashville 3, N.Y. Rangers 2 Columbus at Detroit, late Chicago at Ottawa, late Winnipeg at St. Louis, late Arizona at Dallas, late Minnesota at Colorado, late Philadelphia at Vegas, lateTodays GamesCarolina at Columbus, 7 p.m. San Jose at Los Angeles, 10:30 p.m.Saturdays GamesEdmonton vs. New Jersey at Goteborg, Swe., 1 p.m. Winnipeg at Dallas, 7 p.m. Montreal at Pittsburgh, 7 p.m. N.Y. Rangers at Buffalo, 7 p.m. Ottawa at Toronto, 7 p.m. Florida at Tampa Bay, 7 p.m. Nashville at N.Y. Islanders, 7 p.m. Vegas at Minnesota, 8 p.m. Chicago at St. Louis, 8 p.m. Philadelphia at Colorado, 9 p.m. Anaheim at Arizona, 9 p.m. Vancouver at Calgary, 10 p.m.Sundays GamesN.Y. Rangers at Carolina, 5 p.m. Toronto at Chicago, 7 p.m. Detroit at Los Angeles, 10:30 p.m.BRUINS 4, SABRES 0BOSTON 2 1 1 „ 4 BUFFALO 0 0 0 „ 0First Period„1, Boston, Chara 1 (McAvoy, Marchand), 6:33. 2, Boston, Donato 1 (Bergeron, Marchand), 15:34 (pp). Penalties„Sobotka, BUF, (slashing), 13:58. Second Period„3, Boston, Pastrnak 1 (Marchand, Krejci), 16:16. Penalties„Heinen, BOS, (slashing), 2:47. Third Period„4, Boston, Bergeron 1 (Marchand), 19:48 (sh). Penalties„Chara, BOS, (roughing), 19:21; McAvoy, BOS, (roughing), 19:21; Sobotka, BUF, (roughing), 19:21. Shots on Goal„Boston 11-10-5„26. Buffalo 6-11-15„32. Power -play opportunities„Boston 1 of 1; Buffalo 0 of 2. Goalies„Boston, Halak 1-0-0 (32 shots-32 saves). Buffalo, Hutton 0-1-0 (25-22). A„19,070 (19,070). T„2:34. Referees„Steve Kozari, Justin St Pierre. Linesmen„Steve Miller, Kory Nagy.ISLANDERS 2, HURRICANES 1, OTN.Y. ISLANDERS 0 1 0 1 „ 2 CAROLINA 0 0 1 0 „ 1First Period„None. Penalties„Barzal, NYI, (high sticking), 4:44; Pesce, CAR, (holding), 10:21. Second Period„1, N.Y. Islanders, Filppula 1 (Nelson), 9:27. Penalties„Pulock, NYI, (holding), 6:48; Wallmark, CAR, (interfer ence), 11:29. Third Period„2, Carolina, Staal 1 (Hamilton, Aho), 18:25. Penalties„Sbisa, NYI, (illegal equipment), 6:57; Ferland, CAR, (tripping), 19:56. Overtime„3, N.Y. Islanders, Bailey 1 (Barzal, Pulock), 0:43 (pp). Penalties„None. Shots on Goal„N.Y. Islanders 7-7-4-2„20. Carolina 16-15-15„46. Power -play opportunities„N.Y. Islanders 1 of 3; Carolina 0 of 3. Goalies„N.Y. Islanders, Greiss 1-0-0 (46 shots-45 saves). Carolina, Mrazek 0-0-1 (20-18). A„18,680 (18,680). Referees„Dean Morton, Tim Peel. Linesmen„Scott Cherrey, Brad Kovachik.PENGUINS 7, CAPITALS 6, OTWASHINGTON 3 1 2 0 „ 6 PITTSBURGH 2 3 1 1 „ 7First Period„1, Pittsburgh, Oleksiak 1 (Malkin, Kessel), 1:49. 2, Washington, Vrana 1 (Backstrom, Oshie), 3:30. 3, Washington, Orpik 1, 4:18. 4, Pittsburgh, Guentzel 1 (Schultz, Sprong), 7:27 (pp). 5, Washington, Ovechkin 2 (Kuznetsov, Djoos), 8:00. Penalties„Niskanen, WSH, (interference), 5:47; Hagelin, PIT, (interference), 18:11. Second Period„6, Pittsburgh, Letang 1 (Crosby, Dumoulin), 0:30. 7, Washington, Carlson 2 (Connolly), 3:54. 8, Pittsburgh, Guentzel 2 (Schultz, Hornqvist), 15:09. 9, Pittsburgh, Brassard 1 (Dumoulin, Simon), 16:58. Penalties„Kessel, PIT, (slashing), 4:13; Eller, WSH, (hooking), 7:24. Third Period„10, Pittsburgh, Malkin 1 (Crosby, Letang), 2:45. 11, Washington, Oshie 2, 13:01. 12, Washington, Oshie 3 (Carlson), 13:22. Penalties„Connolly, WSH, (tripping), 0:39; Bowey, WSH, (hooking), 3:53; Vrana, WSH, (slashing), 8:40. Overtime„13, Pittsburgh, Letang 2 (Malkin, Kessel), 1:20 (pp). Penalties„Kuznetsov, WSH, (hooking), 0:19. Shots on Goal„Washington 10-16-10„36. Pittsburgh 5-23-11-2„41. Power -play opportunities„Washington 0 of 2; Pittsburgh 2 of 6. Goalies„Washington, Holtby 1-0-1 (41 shots-34 saves). Pittsburgh, Murray 1-0-0 (36-30). A„18,627 (18,387). T„2:39. Referees„Eric Furlatt, Kendrick Nicholson. Linesmen„Tim Nowak, Andrew Smith.PREDATORS 3, RANGERS 2NASHVILLE 0 1 2 „ 3 N.Y. RANGERS 0 1 1 „ 2First Period„None. Penalties„Kreider, NYR, (cross checking), 15:54. Second Period„1, Nashville, Forsberg 1 (Turris, C.Smith), 3:54. 2, N.Y. Rangers, Fast 1 (Chytil), 7:37. Penalties„Rinaldo, NSH, (holding), 8:13; Lettieri, NYR, (unsportsman like conduct), 8:13. Third Period„3, Nashville, Subban 1 (Sissons, Ekholm), 3:28. 4, Nashville, Sissons 1 (Ellis, Ekholm), 18:36. 5, N.Y. Rangers, Buchnevich 1 (Zibanejad, Zuccarello), 19:25. Penalties„Turris, NSH, (slashing), 14:00; Subban, NSH, (interference), 18:30; N.Y. Rangers bench, served by Namestnikov (too many men on the ice), 18:30. Shots on Goal„Nashville 9-15-9„33. N.Y. Rangers 7-17-12„36. Power -play opportunities„Nashville 0 of 1; N.Y. Rangers 0 of 1. Goalies„Nashville, Rinne 0-0-0 (36 shots-34 saves). N.Y. Rangers, Lundqvist 0-0-0 (32-30). T„2:30. Referees„Ghislain Hebert, Chris Rooney. Linesmen„Greg Devorski, James Tobias.GOLFPGA TOURSAFEWAY OPENThursdays leaders at Silverado Resort & Spa (North), Napa, Calif. Purse: $6.4 million. Yardage: 7,166; Par: 72 (36-36)First RoundSepp Straka 32-31„63 Chase Wright 34-30„64 Phil Mickelson 34-31„65 Alex Prugh 32-34„66 J.T. Poston 34-32„66 Mackenzie Hughes 32-34„66 Brandt Snedeker 31-35„66 Sam Saunders 34-32„66 Sungjae Im 32-34„66 Adam Long 33-33„66 Wyndham Clark 32-34„66 Martin Laird 33-34„67 Jonathan Byrd 33-34„67 Richy Werenski 34-33„67 Dylan Frittelli 35-32„67 Roger Sloan 35-32„67 Ryan Moore 33-34„67 Brendan Steele 33-34„67 Troy Merritt 33-34„67 Kyle Jones 35-32„67 Adam Schenk 35-32„67 Peter Malnati 35-33„68 Brandon Harkins 33-35„68 Kevin Streelman 32-36„68 Joaquin Niemann 32-36„68 Julin Etulain 34-34„68 Nate Lashley 35-33„68 Jon Curran 35-33„68 Hudson Swafford 34-34„68 Kevin Tway 33-35„68 James Hahn 36-33„69 Michael Thompson 35-34„69 Matt Jones 37-32„69 Chris Stroud 36-33„69 Andrew Landry 33-36„69 Jhonattan Vegas 34-35„69 Patrick Cantlay 34-35„69 Chez Reavie 35-34„69 Beau Hossler 36-33„69 John Senden 35-34„69 Sam Ryder 36-33„69 Tyler Duncan 35-34„69 Roberto Castro 34-35„69 Kramer Hickok 36-33„69 Adam Svensson 34-35„69 Bronson Burgoon 35-34„69 Lucas Glover 35-34„69 Russell Knox 37-32„69 Danny Lee 33-36„69 Vaughn Taylor 36-33„69 Tyrone Van Aswegen 35-34„69 Sebastin Muoz 32-37„69 Maverick McNealy 34-35„69 Jonas Blixt 36-34„70 Jim Herman 32-38„70 Cody Gribble 35-35„70 Danny Willett 35-35„70 Brian Stuard 36-34„70 Hunter Mahan 34-36„70 Stephan Jaeger 36-34„70 Brett Drewitt 34-36„70 J.B. Holmes 35-35„70 Nick Watney 32-38„70 J.J. Henry 32-38„70 Fabin Gmez 36-34„70 Harold Varner III 35-35„70 Chesson Hadley 33-37„70 Bill Haas 35-35„70 Aaron Baddeley 34-36„70 Johnson Wagner 34-36„70 Luke List 34-36„70 Bud Cauley 34-36„70

PAGE 38

Page 6 E/N/C www.yoursun.com The Sun | Friday, October 5, 2018By BOB FERRANTEASSOCIATED PRESSTALLAHASSEE „ Florida State quarterback Deondre Francois has already won two starts on Miamis home “eld. Thats one more than Miamis starter has. Its a statistical oddity, but its true „ Francois is 2-0 as a starting quarterback for Florida State at Hard Rock Stadium, while Miamis NKosi Perry made his debut as the Hurricanes starter in a home triumph last week over North Carolina. And those two players will certainly be the centers of attention Saturday when the Seminoles (3-2, 1-2 Atlantic Coast Conference) visit the 17thranked Hurricanes (4-1, 1-0). Francois hasnt always played his best football in Miami. But he has been clutch in the second half in a pair of 2016 comeback wins „ against Miami in October and then a few months later in the Orange Bowl against Michigan. He rallied Florida State from a 13-3 halftime de“cit against the Hurricanes, and a blocked extra-point attempt helped secure the Seminoles 20-19 win. And Francois had a touchdown pass to Nyqwan Murray with 36 seconds left to help defeat the Wolverines 33-32. For a redshirt freshman quarterback, they were composed performances. When asked about the win over Miami two years ago, Francois recalled a hardfought win and DeMarcus Walkers blocked extra-point attempt, the latest special-teams twist in the rivalry and a moment that quickly became known as the Block at the Rock.Ž Very physical game, it was a very fun game,Ž Francois said. I remember Demarcus Walker blocked the (kick). Thats the game you want to make your name off of.Ž Francois made a name for himself as his toughness was on display that night. He left the game in the “rst half after a jarring hit but returned to throw third-quarter touchdown passes to Kermit Whit“eld and Dalvin Cook. Its also a game where Perry could make a name for himself. Perry has appeared in three games this season, two as a backup. Hes completed 67 percent of his passes (34 of 51) for 442 yards, seven touchdowns and three interceptions. In each of the last 10 meetings, theres been some clear trends showing speci“cally what aspects of quarterback play could play the biggest role in what becomes the outcome. And it comes down to accuracy „ one of the reasons why Perry supplanted Malik Rosier as Miamis starter.Francois knows how to win at Miami; Perry still learning In this Sept. 22, photo, Miami quarterback NKosi Perry scrambles during the rst half of an NCAA college football game. AP FILE PHOTOSIn this Dec. 30, 2017 photo, Florida State quarterback Deondre Francois (12) celebrates after scoring a touchdown. By TODD BURLAGEASSOCIATED PRESSSOUTH BEND, Ind. „ Jerry Tillery was basking on a beach in Hawaii with friends when suddenly he was panicked, wondering if a nuclear war had begun. Notre Dames well-traveled defensive lineman was vacationing last winter when at 8:07 a.m. on Jan. 13, a statewide emergency alert pinged every cellphone on the islands with a message that an incoming ballistic missile was heading their way. Residents and tourists were advised to seek shelter with an ominous addition: This is not a drill.Ž Tillery called home to Shreveport, Louisiana, and reached his mother, who gave the only advice she could, Pray!Ž The craziest thing ever,Ž Tillery said. People were running, screaming from the beach.Ž The warning of imminent disaster passed 38 minutes later when a second message was sent describing the “rst as a false alarm. Two days later, Tillery was back at Notre Dame for the “rst football team meeting of the new year, where he told teammates and coaches that he would return to school for his senior season. Great memories, I guess,Ž Tillery now jokes about a vacation and a decision that he will never forget. Tillery might have been a high NFL draft pick had he left school after his junior season, but instead he is cementing his status as one of the best defensive linemen in the country. He is the lynchpin of a No. 6 Notre Dames stingy defense and leading the nation in sacks with seven after getting four last week against Stanford. The Fighting Irish (5-0) play at No. 24 Virginia Tech (3-1) on Saturday night. His impact as a leader in our football program has probably elevated itself,Ž Notre Dame coach Brian Kelly said, because his worth ethic is so much better than its ever been.Ž Tillery has always had a curiosity with travel and interests that go way beyond football. He has logged study abroad programs in Cape Town, South Africa, Dublin, Ireland, and Tokyo, Japan. Germany was a spring break destination. He went to Canada over Easter break. Hes been to Venice, Italy; Auschwitz, Poland; hes planning to visit South Korea; and the trip to Hawaii in January was his fourth to the islands. As Ive come to Notre Dame,Ž Tillery said, I have gotten to see the world and grow as a person, see more people and experience more things.Ž Tillery is also a stock market junkie. His eclectic Instagram interests include Peruvian fashion photographer Mario Testino, The New YorkerŽ magazine and the Guggenheim Museum. For being such a smart guy, hes done plenty of not-so-smart stuff. By MICHAEL MAROTAP SPORTS WRITERIn an era of high-scoring, pass-happy offenses, some of the Big Tens top teams keep it old school: Their defenses are big, stout and focus “rst on stopping the run. The conference has three of the top seven run defenses and four of the top 18 in the Football Bowl Subdivision. Dig deeper and six of the leagues 14 teams are in the top 50. Its by design. Its become a way of life for the 20th-ranked Spartans (3-1, 1-0). This year, theyre allowing just 40.3 yards per game and only 1.49 yards per carry „ the lowest numbers in the nation by a wide margin. San Diego State is second (64.5 and 2.11). A year ago, Michigan State “nished second nationally against the run and the Spartans need to continue playing well if they want to be in position of winning the Big Ten East and punching another ticket to Decembers conference championship game. They host Northwestern (1-3, 1-1) on Saturday before visiting No. 11 Penn State (4-1, 1-1) and then welcoming No. 15 Michigan (4-1, 2-0) to East Lansing in two weeks. The comes a trip to Maryland (3-1, 1-0) and a home game against No. 3 Ohio State. Dantonio knowas how challenging these next few weeks will be. And in a football climate where dual-threat quarterbacks are all the rage, stuf“ng the run and making teams one-dimensional has become essential. And the margin for error, as some teams learned the hard way, is small.Top Big Ten defenses thrive with focus on stopping run first AP FILE PHOTOIn this Sept. 22, photo, Iowa defensive end Parker Hesse, left, tackles Wisconsin quarterback Alex Hornibrook, during the second half of an NCAA college football game, in Iowa City.Travels and tribulations have shaped Irish DL Jerry Tillery AP FILE PHOTOIn this Sept. 29, photo, Notre Dame defensive lineman Jerry Tillery rushes Stanford quarterback K.J. Costello. By MARK LONGAP SPORTS WRITERGAINESVILLE „ Tim Tebow has a bronze statue outside Florida Field and his most memorable quote emblazoned on a plaque a couple hundred feet away. His All-American brick rests nearby, too. On Saturday, the Gators will honor their most famous quarterback one more time. Florida will induct Tebow into the programs Ring of Honor, making him the sixth player with his name prominently and permanently displayed inside the Swamp. The 22nd-ranked Gators (4-1, 2-1 Southeastern Conference) will celebrate Tebow at the end of the “rst quarter of Saturdays game against LSU (5-0, 2-0) At halftime, they will honor the 2008 national championship team that featured Tebow, receiver Percy Harvin, cornerback Joe Haden, linebacker Brandon Spikes and defensive end Carlos Dunlap. That was a team that had a lot of talent on it,Ž said Florida coach Dan Mullen. But theres a lot of teams have talent that dont always know how to win. That was a team that started and they really learned how to win, how to play for each other, the intensity they went after winning.Ž Tebow was Floridas emotional leader, on and off the “eld. The 2007 Heisman Trophy winner and twotime national champion “nished his college career with 9,285 yards and 88 touchdowns passing to go along with 2,947 yards and an SEC-record 57 scores rushing. He was a guy that you would want to have on your team because he would never let anything slide,Ž said Florida receiver Josh Hammond, whose older brother, Frankie, was a freshman on the 2008 team. He was a legend here. Thats a guy we respect much. I think everybody on our team respects him.Ž Tebow surely will get lots of love Saturday. His name will be unveiled on the north end zone facade at Ben Hill Grif“n Stadium, a display about 18-feet wide and 5-feet high that will be next to the “ve other inductees: linebacker Wilber Marshall, running back Emmitt Smith, 1966 Heisman Trophy winner/former coach Steve Spurrier, 1996 Heisman Trophy winner Danny Wuerffel and defensive end Jack Youngblood. Its no coincidence Tebows ceremony comes during a game against LSU.Another ring for Tebow: QB gets Floridas top football honor AP FILE PHOTOIn this Nov. 17, 2007, le photo, Florida quarterback Tim Tebow scrambles from the backeld during the second half of a football game against Florida Atlantic in Gainesville, Fla COLLEGE FOOTBALL COLLEGE FOOTBALL COLLEG FOOTBALL COLLEGE FOOTBALL

PAGE 39

The Sun | Friday, October 5, 2018 www.yoursun.com E/N/C Page 7 NFL NFL: New Orleans Saints NFL: Miami Dolphins NFL: Houston TexansBy ROB MAADDIAP PRO FOOTBALL WRITERFour rookie quarterbacks started in the same week for only the second time in NFL history in Week 4. None of them earned a win. Clevelands Baker May“eld and Arizonas Josh Rosen came close. Both of their teams lost by a “eld goal. Buffalos Josh Allen had the worst game of the group in a shutout loss. Sam Darnold and the Jets didnt have a chance against Jacksonville. May“eld was 21 of 41 for 295 yards, two touchdowns and two interceptions in a 45-42 overtime loss at Oakland. He came off the bench to lead the Browns to a rare win the previous game against the Jets. Rosen also made his “rst start, going 15 of 27 for 180 yards and one TD in a 20-17 loss to Seattle. Allen was 16 of 33 for 151 yards and two picks in a 22-0 loss to Green Bay. He led the Bills to a stunning upset at Minnesota a week earlier. Darnold was 17 of 34 for 167 yards and one TD in a 31-12 loss to the Jaguars. Baltimores Lamar Jackson got four carries in a win against the Steelers so all “ve quarterbacks picked in the “rst round played the same week. When May“eld and Rosen made their debuts in Week 3, it was the “rst time “ve “rst-round quarterbacks played within the “rst three games of a season. Heres a look inside more numbers going into Week 5:Breezing Past PeytonDrew Brees needs 201 yards passing yards when New Orleans hosts the Redskins on Monday to surpass Peyton Manning (71,940) and Brett Favre (71,838) for most passing yards in NFL history. Brees (496) and Brady (497) are close to joining Manning and Favre as the only members of the 500 touchdown passes club.Getting OffensiveThe totals for points (3,030), touchdowns (344) and touchdown passes (228) are all the highest through the “rst four weeks of a season.Passing LeagueThe 12 individual performances of at least 400 yards is the most through the “rst four weeks. The “ve individual 400-yard passing performances in Week 4 were the most ever in a single week.ParityThe average margin of victory has been 9.9 points and 38 games have been decided by eight points or fewer, the most ever through four weeks. Six games in Week 4 had the winning points scored in the “nal 10 seconds of the fourth quarter or overtime.Flying HighThe Rams can become the “fth team to score at least 30 points in each of their “rst “ve games to start a season. Three of the previous four teams to accomplish the feat reached the Super Bowl.Magnificent MahomesChiefs quarterback Patrick Mahomes has 14 TD passes and no interceptions. Peyton Manning holds the record to start a season with 20 TDs and no picks.Adams Mark Vikings receiver Adam Thielen has at least 100 yards receiving yards in the “rst four games. Only two players have done it in the “rst “ve: Charley Hennigan (1961) and Bob Boyd (1954).4 rookie QBs starting the same week is NFL rarity AP PHOTOArizona Cardinals quarterback Josh Rosen (3) throws over Seattle Seahawks defensive tackle Jarran Reed (90),oensive guard Germain Ifedi (65) and defensive tackle Shamar Stephen (98) during the second half of an NFL football game, Sunday, in Glendale, Ariz. By STEVEN WINEAP SPORTS WRITERDAVIE, Fla. „ Kenyan Drake began practice Thursday in the corner of the “eld with several teammates working on his blocking, with no ball involved. For Drake, it was similar to a game. The Miami Dolphins starting running back is averaging less than 11 touches a game and has totaled 107 yards rushing in the seasons “rst month. The lack of productivity is one reason the Dolphins (3-1) rank 30th in total yards and are tied for 25th in rushing yards heading into Sundays game at Cincinnati (3-1). Wed love to be able to run the ball a little better,Ž coach Adam Gase said. There are multiple reasons Drake hasnt had a bigger role. Run blocking has been shaky by a line that has lost two starters „ guard Josh Sitton and center Daniel Kilgore „ to season-ending injuries. Miamis run defense and third-down offense have also struggled, and as a result opponents enjoy an eight-minute per-game edge in time of possession. Gase said the primary reason for Drakes modest statistics is that the Dolphins are averaging 50 plays per game, third-lowest in the NFL. Not good,Ž Gase said. There are about six other guys not getting enough touches either. We need more plays.Ž But Drake has fewer carries than his backup, 35-year-old Frank Gore. And the lack of steady work has hurt Drakes ef“ciency. Last year he ranked sixth in the NFL with an average of 4.8 yards per carry, topping 100 yards in consecutive games after he became the starter in Week 13. This year hes averaging 3.2 yards. In his “rst two seasons with Miami, Drake had touchdowns of 96, 66, 45 and 42 yards. His longest gain this year is 20. Drake and Gore would both like to be busier. Weve got to get more opportunities by staying on the “eld more,Ž Gore said. Then youll get more touches. Weve just got to keep working, and something will happen for us. Our time will come. Everybody will see.Ž A better ground game would mean more ball control, which would help a defense gouged for 38 points in last weeks loss at New England. A more potent rushing attack would also ease the pressure on quarterback Ryan Tannehill, who took a beating against the Patriots. It opens up a lot of other avenues on our offense,Ž Tannehill said. It is important for us to get the run game going early. Its obviously something we didnt do well last week, and we need to be better this week.Ž Last year the Dolphins went 1-8 when they rushed for less than 100 yards, and 5-2 when they reached that threshold. It seems the path to improvement is clear, and that means more touches for Drake.RB Kenyan Drake disappears in Dolphins sputtering offense AP PHOTOMiami Dolphins running back Kenyan Drake (32) pushes Tennessee Titans linebacker Jayon Brown (55), during the second half of an NFL football game in Miami Gardens, Fla. The Dolphins want more plays so they can get more touches for Drake, who is averaging less than 30 yards rushing a game. By KRISTIE RIEKENAP SPORTS WRITERHOUSTON „ Jadeveon Clowney pounced on a fumble in the end zone for a touchdown on Sunday against the Colts. On the next drive, he shoved a lineman out of his path and tossed Andrew Luck to the ground for a 9-yard loss to force a punt. This is what the Houston Texans envisioned when they selected the defensive end with the “rst overall pick in the 2014 draft. After missing all but four games as a rookie because of a knee injury, Clowney has steadily improved each year and had the best season of his career in 2017 when he played all 16 games for the “rst time. Hes had some good games in the past, but Sunday was perhaps the “nest performance of his career, a game where he made play after play to help the Texans to their “rst win of the season. Clowney “nished with two sacks, four quarterback hits, four tackles for losses and that fumble recovery for a touchdown to earn AFC defensive player of the week honors for the “rst time in his career. The recognition meant a lot to Clowney after the struggles hes had since being drafted out of South Carolina. Ive been through a lot from the day I walked in here, the “rst game ever I get hurt, battled back, got hurt again, battled back,Ž he said. My backs against the wall. Just keep battling, competing and showing up. Thats the way I live and thats what Im going to keep bringing every week, hopefully.Ž Coach Bill OBrien said theres a simple reason why Clowney has been playing so well this season. I think he feels better,Ž OBrien said. I think with JD, when he feels good, body-wise, he goes out there and hes hard to handle.Ž Clowney missed most of training camp recovering from offseason arthroscopic knee surgery and sat out in Week 2 with a back injury. But hes feeling great now and it showed on Sunday. He said now that hes not dealing with any injuries it makes it easier for him to improve during the week at practice. Im going to practice every day, working on my craft and just working on stuff I wasnt good at, trying to get better at it and enhancing stuff I was already good at,Ž he said. The 25-year-old is trying to use his hands better and come off the corner quicker and said being healthy makes trying new things much easier. After his big game, the question is if this is the Clowney the Texans can expect every week, starting on Sunday night when they host the Dallas Cowboys. Yeah, I hope so,Ž he said. Thats what I expect out of myself. Just go and put all my effort to this team and my teammates and go out there and compete at a high level.Ž Clowney has paired with three-time Defensive Player of the Year J.J. Watt to power a fearsome defensive front. Injuries to both players over the past few years have made it rare for both Watt and Clowney to play together. Now that they are both back on the “eld they believe that theyll only get better. We know what our team is capable of when everybody is out there and healthy and ”ying around,Ž Watt said. Weve all had our issues in the past with health. If we can stay healthy and we can all put it together at the same time and play the game we know how to play, we have a chance to be pretty good, but its a matter of doing it, not talking about it.Ž Dallas coach Jason Garrett discussed the dif“culty of dealing with both Watt and Clowney. Every time those guys go out there, they seem like theyre disrupting what the offense is trying to do,Ž Garrett said. Theyre both really good run defenders. They can pressure the passer and make those impact plays throughout a game. Its obviously critical for the guys who are blocking them to be able to handle it and block them well.ŽFinally healthy, Clowney dominates for Texans defense AP PHOTOIndianapolis Colts quarterback Andrew Luck (12) is sacked by Houston Texans Jadeveon Clowney (90) during the rst half in Indianapolis. By BRETT MARTELAP SPORTS WRITERMETAIRIE, La. „ Mark Ingram could see that the New Orleans Saints offense was doing “ne without him while he was at home in Florida, watching on television like any other fan during his four-game suspension. The veteran running back also would like to think New Orleans could be even better with him in the game plan, particularly in light of how fresh and motivated he feels after spending a month away from the club. Ive had a lot of stuff pent up and built up and Im ready to go. Im hungry and ready to play ball and just help our team,Ž said Ingram, whose suspension stemmed from his use of a banned substance. Theyve been playing well, so Im just trying to make us stronger and make us more explosive.Ž Ingram joins a unit that has averaged 418.3 yards and 34.3 points per game. Alvin Kamara, the 2017 offensive rookie of the year, has gotten more work in Ingrams absence and has responded by devastating defenses with his dynamism on a variety of runs and receptions. Kamara leads the NFL with 611 yards from scrimmage (275 rushing, 336 passing) and is tied with several players for the NFL lead in TDs with six. Hes been a monster, man, just being able to carry the load and what hes doing is special,Ž Ingram said. Now the Saints will see if Ingram and Kamara „ a tandem called Boom and ZoomŽ by many fans „ can again co-exist in the same back“eld as well as they did last season. Im not worried about it,Ž Ingram said. Im going to just do me. Im not Alvin. Alvins not me so Im just going to do what I do, do what Ive been doing to get to this point in my career.Ž Saints coach Sean Payton said he will have to “gure out the balanceŽ of snaps between the two Pro Bowl running backs starting with Monday nights game against the Washington Redskins.Ingram returns to Saints with a lot of stuff pent up MARK INGRAM

PAGE 40

Page 8 E/N/C www.yoursun.com The Sun | Friday, October 5, 2018 TODAY / TONIGHTA thunderstorm around ClearHIGH 92 LOW 7240% chance of rain 10% chance of rainPartly sunny, a t-storm around in the p.m.90 / 7140% chance of rain SATURDAY GULF WATER TEMPERATUREPartly sunny, a t-storm around in the p.m.91 / 7340% chance of rain SUNDAYA thunderstorm in spots in the afternoon89 / 7540% chance of rain MONDAYA couple of showers and a thunderstorm90 / 7660% chance of rain WEDNESDAYClouds and sun, a t-storm possible; humid88 / 7530% chance of rain TUESDAY 1 3 6 6 3 1 Trees Grass Weeds Moldsabsentlowmoderatehighvery highabsent 050100150200300500 520-50 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 VENICE8390991019892Air Quality Index readings as of ThursdayMain pollutant: ParticulatesPunta Gorda through 2 p.m. Thursday Sebring through 2 p.m. Thursday Venice through 2 p.m. Thursday24 hours through 2 p.m. Thu. 0.00Ž Month to date Trace Normal month to date 0.53Ž Year to date 56.28Ž Normal year to date 44.56Ž Record 1.97Ž (2012) 24 hours through 2 p.m. Thu. 0.00Ž 24 hours through 2 p.m. Thu. 0.00Ž Month to date 0.06Ž Normal month to date 0.64Ž Year to date 38.82Ž Normal year to date 43.41Ž Record 1.97Ž (1956) High/Low 92/73 Normal High/Low 89/70 Record High 93 (2007) Record Low 56 (1974) High/Low 88/74 High/Low 91/73 Normal High/Low 87/70 Record High 93 (2012) Record Low 57 (1974)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. 7.58 12.46 6.84 14.03/1979 Oct. Trace 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 56.28 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 74 s 88 74 sh Bradenton 91 73 pc 89 72 t Clearwater 90 76 s 89 76 t Coral Springs 89 78 pc 87 77 t Daytona Beach 88 72 pc 87 73 pc Fort Lauderdale 88 79 pc 87 79 t Fort Myers 92 71 t 91 71 t Gainesville 92 66 pc 91 68 pc Jacksonville 90 67 s 89 69 pc Key Largo 87 79 s 86 80 t Key West 90 80 s 89 81 t Lakeland 90 71 s 89 71 t Melbourne 89 76 pc 89 76 t Miami 89 76 pc 88 75 t Naples 91 72 t 91 71 t Ocala 91 66 pc 91 68 s Okeechobee 87 71 t 87 70 t Orlando 91 71 pc 89 71 t Panama City 91 71 s 90 73 s Pensacola 90 75 s 89 76 pc Pompano Beach 89 81 pc 88 80 t St. Augustine 86 73 s 87 76 pc St. Petersburg 91 75 pc 90 75 t Sarasota 91 71 pc 90 71 t Tallahassee 93 68 s 93 70 s Tampa 94 75 pc 93 75 t Vero Beach 88 74 pc 88 76 t West Palm Beach 89 77 s 88 77 t Punta Gorda Englewood Boca Grande El Jobean Venice High Low High Low Cape Sable to Tarpon Springs Tarpon Springs to Apalachicola Wind Speed Seas Bay/Inland direction in knots in feet chop TIDES MARINEPossible weather-related delays today. Check with your airline for the most updated schedules. Hi/Lo Outlook Delays AIRPORTToday 2:06a 6:43a 12:31p 8:10p Sat. 2:29a 7:49a 1:41p 8:53p Today 12:43a 4:59a 11:08a 6:26p Sat. 1:06a 6:05a 12:18p 7:09p Today 10:02a 3:32a 11:51p 4:59p Sat. 11:07a 4:37a --5:41p Today 2:38a 7:12a 1:03p 8:39p Sat. 3:01a 8:18a 2:13p 9:22p Today 9:23a 3:38a 11:21p 5:05p Sat. 10:33a 4:44a 11:43p 5:48p E 7-14 1-2 Light E 6-12 1-3 LightFt. Myers 92/71 storms afternoon Punta Gorda 93/70 storms afternoon Sarasota 91/71 part cldy none The Sun Rise Set The Moon Rise Set Minor Major Minor MajorThe solunar period schedule allows planning days so you will be fishing in good territory or hunting in good cover during those times. Major periods begin at the times shown and last for 1.5 to 2 hours. The minor periods are shorter. SUN AND MOON SOLUNAR TABLENew Oct 8 First Oct 16 Full Oct 24 Last Oct 31 Today 3:32 a.m. 5:04 p.m. Saturday 4:37 a.m. 5:49 p.m. Today 7:23 a.m. 7:10 p.m. Saturday 7:23 a.m. 7:09 p.m. Today 2:57a 9:11a 3:25p 9:39p Sat. 3:47a 10:00a 4:14p 10:27p Sun. 4:35a 10:48a 5:01p 11:14p Monterrey 88/70 Chihuahua 90/60 Los Angeles 77/61 Washington 75/64 New York 67/57 Miami 89/76 Atlanta 93/71 Detroit 61/58 Houston 88/75 Kansas City 79/57 Chicago 65/62 Minneapolis 55/43 El Paso 92/65 Denver 65/36 Billings 53/36 San Francisco 69/57 Seattle 55/47 Toronto 55/49 Montreal 52/37 Winnipeg 36/28 Ottawa 51/35 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: 10/5/18 Today Sat. Today Sat. Today Sat. Today Sat.Albuquerque 79 49 s 76 53 s Anchorage 55 42 pc 53 45 c Atlanta 93 71 s 92 70 s Baltimore 73 59 pc 73 63 pc Billings 53 36 sn 50 34 sn Birmingham 92 69 s 92 70 s Boise 61 46 pc 57 38 sh Boston 60 47 pc 63 54 s Buffalo 60 50 pc 77 64 t Burlington, VT 56 39 pc 64 56 pc Charleston, WV 78 66 pc 87 67 pc Charlotte 91 70 s 87 70 pc Chicago 65 62 t 72 59 r Cincinnati 79 68 pc 85 68 pc Cleveland 68 60 pc 84 66 t Columbia, SC 94 72 s 92 72 s Columbus, OH 71 66 pc 86 68 t Concord, NH 62 37 pc 63 49 s Dallas 88 75 pc 86 73 t Denver 65 36 sh 58 41 c Des Moines 65 48 t 53 46 sh Detroit 61 58 sh 79 63 t Duluth 46 41 sh 48 39 c Fairbanks 50 34 s 50 30 s Fargo 46 31 sh 43 31 c Hartford 66 43 pc 65 51 s Helena 55 35 c 50 36 sn Honolulu 88 76 c 87 75 pc Houston 88 75 pc 88 75 t Indianapolis 78 69 pc 85 69 t Jackson, MS 89 69 s 88 71 t Kansas City 79 57 t 60 53 r Knoxville 88 67 s 87 66 pc Las Vegas 83 66 s 81 61 pc Los Angeles 77 61 s 76 60 pc Louisville 86 72 s 87 71 s Memphis 90 72 s 89 73 s Milwaukee 61 55 r 68 55 r Minneapolis 55 43 c 53 42 c Montgomery 93 68 s 94 69 s Nashville 89 69 s 89 68 s New Orleans 90 77 pc 88 77 t New York City 67 57 pc 67 62 s Norfolk, VA 80 70 pc 79 67 pc Oklahoma City 86 68 pc 70 61 r Omaha 64 43 t 57 44 sh Philadelphia 72 58 pc 73 60 pc Phoenix 86 67 s 87 65 pc Pittsburgh 70 59 pc 81 66 t Portland, ME 60 39 pc 59 48 pc Portland, OR 57 51 r 66 45 pc Providence 62 44 pc 65 51 s Raleigh 88 67 s 81 67 pc Salt Lake City 60 43 pc 56 41 sh St. Louis 89 74 t 88 69 t San Antonio 87 75 pc 87 74 t San Diego 73 65 pc 72 66 pc San Francisco 69 57 pc 71 58 s Seattle 55 47 r 61 45 pc Washington, DC 75 64 pc 76 66 pc Amsterdam 69 49 s 69 50 t Baghdad 102 70 s 99 67 s Beijing 78 55 s 70 43 s Berlin 68 48 s 73 53 s Buenos Aires 67 49 pc 70 53 s Cairo 93 73 pc 91 73 pc Calgary 39 22 pc 42 26 s Cancun 86 77 sh 84 76 t Dublin 51 42 sh 52 36 pc Edmonton 45 27 pc 53 32 pc Halifax 58 43 pc 59 47 s Kiev 56 40 pc 62 45 s London 71 50 pc 57 44 r Madrid 82 53 s 84 53 pc Mexico City 75 55 t 74 56 t Montreal 52 37 pc 60 50 r Ottawa 51 35 pc 58 46 r Paris 76 56 s 75 52 t Regina 39 24 sn 44 23 c Rio de Janeiro 76 69 r 74 69 r Rome 76 62 t 72 61 t St. Johns 59 42 sh 50 37 pc San Juan 86 75 sh 84 76 sh Sydney 62 59 r 64 58 sh Tokyo 70 68 c 80 74 pc Toronto 55 49 pc 68 57 t Vancouver 57 44 c 58 45 c Winnipeg 36 28 sn 41 25 cHigh ................ 97 at Clarksdale, MSLow ........................ 12 at Ashley, ND(For the 48 contiguous states yesterday)84Philadelphia experienced the last of a series of 25 consecutive dry days on Oct. 5, 1968. Q: An altimeter utilizes what weather instrument to measure altitude?A: An aneroid barometer 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 92/72 89/70 91/71 90/71 90/72 90/71 89/71 88/70 89/70 94/75 91/73 90/76 91/73 92/71 91/70 93/70 91/71 92/71 92/71 90/71 90/72 91/70 92/70 91/75 90/71 89/75 90/74 90/72 91/70 92/72 90/73 90/71 91/71 90/76 90/76 91/72 91/72 92/72Forecasts and graphics provided by AccuWeather, Inc. 2018 Wish granted. For a moment, for fun, lets say this team has everything it needs to get it done. Okay, fewer shots allowed, better penalty killing. Lets just say the regular season isnt the prize. Lets just say jobs are on the line. I wish the Lightning thought like that. Maybe it does. It needs to think like that. Anything is possible, and in either direction. If you say Washington, they just didnt go very far,Ž Cooper said. They just never got out of the second round. But they were always really, really good. That just goes to show you how razor thin winning and losing is.Ž Close isnt enough anymore. Win it this year or forget the razor „ the long knives come out. The Capitals raised their banner Wednesday. You can never say the Capitals came out of nowhere, because theyve been a great team in this league for a long time,Ž Cooper said. I love the fact that consistently weve been the team thats gone far in the playoffs. I do not love the fact that we havent been able to “nish the job.Ž He smiled. The longer this has gone on, I think its de“nitely something the players can cling to, that weve got to get back there to get ourselves that chance. Whos next? And why cant it be us? Thats the way were looking at it.Ž Eighty-two games? Really? All that regular season, then we “nd out whos next? Im bringing a book. The Lightning better bring more than that. Contact Martin Fennelly at mfennelly@tampabay. com or 813-731-8029.LIGHTNINGFROM PAGE 1 was more comfortable in the pocket than he has ever been in his professional career. Its no coincidence, though, that the secondary consisted of two players in their second seasons (safeties Justin Evans and Isaiah Johnson), two rookies (cornerbacks Carlton Davis and M.J. Stewart) and a 35-year-old cornerback (Brent Grimes). This isnt an attack-style defense. It might look vanilla to some, but its a line-up-and-do-your-job defense. It occasionally will surrender chunk plays „ any defense will in todays pass-happy NFL „ but receivers should never run free like they did Sunday. That happens when players arent doing their jobs. Take Evans. Though hes an athletic and rangey safety, his aggressiveness sometimes makes him a liability. By my count, he was involved in three blown coverages against the Bears: € a 39-yard touchdown to tight end Trey Burton, during which he fell down. € a 47-yard pass to Burton, during which he vacated his deep zone and ran 10 yards up the “eld to cover a receiver who was already covered. € a 20-yard touchdown to receiver Josh Bellamy, during which both he and Stewart covered a running back near the line of scrimmage. How do you “x this? If I knew, Id be the defensive coordinator. What I can tell you is how the Bucs can make it worse, and they can make it worse by calling more blitzes. They didnt call any in the “rst half, leading some to argue that theyre not playing aggressively enough. The opposite is true. Theyre playing too aggressively, and opponents are exploiting it. Deep breaths. This is not a complicated defense „ its mostly Cover 4 zone, or quarters coverage, where four defensive backs are responsible for covering a deep fourth of the “eld. The last thing the Bucs should do when players arent executing their assignments is to make their assignments more complicated. After all, communication improves when complexity increases, right? Heres another reason to not blitz more often: When the Bucs do, they usually arent successful. They werent successful against the Bears. They blitzed Trubisky six times in the second half. He completed “ve passes, one of which for a touchdown. Just one game, you say? Nope. They werent successful against Ben Roethlisberger and the Steelers, either. Or Nick Foles and the Eagles. Or Drew Brees and the Saints. Thats four games. Theyve been burned in every one. This season, Ive seen a Bucs blitz work once „ when Alexander charged through Philadelphias offensive line and knocked the ball out of Foles hand. Otherwise, quarterbacks have picked Tampa Bay apart. Theyve completed 76 percent of their passes for 409 yards and six touchdowns to no interceptions, according to Pro Football Focus. A blitz succeeds when it generates pressure, and that hasnt been happening „ this season or last season. The Bucs are generating pressure on 28 percent of their blitzes this season, the “fth-worst rate. Thats lower than last season, when they generated pressure on 34 percent of their blitzes, the worst rate. The solution, unfortunately, isnt as simple as calling more blitzes. Improvement will come in time and with more reps. So for now, the best defense might be a good offense, one that jumps on opponents early and takes care of the football. Deep breaths. Contact Thomas Bassinger at tbassinger@ tampabay.com. Follow @tometrics.TAMPA BAYFROM PAGE 1As Krause mentioned, Ida Baker played well when they received the ball well, and the Bulldogs held leads of 12-8 and 18-14 in the third set, before the Lady Pirates crawled back to a 21-21 tie on their way to the victory. Alani Qualls, Azyah Dailey and Kiersten Tisdale were instrumental in Port Charlottes third set victory as they combined for 13 kills.The trio contributed 11 kills each on the night. Coincidentally, the trouble in the third set for the Lady Pirates was their serving. Krause saw the issue was their lack of focus more than anything, and was adamant that the Lady Pirates still needed to play better to reach their goals. It just gets frustrating,Ž said Krause. I want them to focus, just focus more and get the job done.Ž The Lady Pirates have won three straight after a tough loss to Charlotte a week ago and will end their regular season Oct. 9 against Sarasota Christian, which is also Port Charlottes Senior Night.PIRATESFROM PAGE 1 SUN PHOTO BY TIM KERNMakenzie Stewart (7) sets up Alani Qualls (6) for the kill Thursday at Port Charlotte High School. about this. My last two competitive rounds were 64, so I think if I keep that up Ill be just “ne.Ž Brandt Snedeker, Alex Prugh, J.T. Poston, Mackenzie Hughes, Sam Saunders, Sungjae Im and Adam Long shot 66. I just stayed patient,Ž said Snedeker, who had an opening 59 in his Wyndham Championship victory in August. I just kind of worked my way back into after not playing for the past four weeks and getting some rest. I was driving it great all day.Ž Two-time defending champion Brendan Steele had a 67, playing alongside Mickelson. Fred Couples, the Hall of Famer who turned 59 on Wednesday, had a 73 in his “rst PGA Tour round since the Masters in April.BIRDIESFROM PAGE 1 AP PHOTOSepp Straka laughs before hitting from the 11th tee of the Silverado Resort North Course during the rst round of the Safeway Open PGA golf tournament on Thursday.

PAGE 41

Its amazing all these murals. You really have to walk around to see them. So thats what we decided to do.Ž They started about 10:15 Saturday morning. They parked in the Springhill parking lot and began strolling Harborwalk. They examined historical markers and stopped by some landmarks on Retta Esplanade, including the new Carmelos restaurant, which had not yet opened. By the time they reached downtown, it was getting near noon and they were hot and sweaty, so they stopped into Bellas Bistro for lunch. If you like grilled cheese, have a grilled cheese from Bellas,Ž Tony said, relishing the memory. They resumed their walk and got as far as the Celtic Ray, a popular eatery and watering hole. They sat outside on the swinging bench for almost an hour. They moved on to the Vietnam Wall replica in Laishley Park.PG HERALDPUNTA GORDA Friday, October 5, 2018 Tony Caniglia and Sharon Sweeney, neighbors and companions later in life, one day decided they wanted to get away from the hum-drum of Deep Creek and treat themselves to a long weekend. And what better place, they “ gured, than Punta Gorda? And so, they decided on a staycation right in their own backyard…with all the “ xins: good food, interesting activities, and a place to sleep with all the amenities. They booked a room for two nights over the Labor Day weekend at the new Springhill Suites at City Marketplace in downtown Punta Gorda and began what would become the quintessential tourist trip to Punta Gorda. Tony is 82; Sharon, 78. They knew each other as friends before Tonys wife, Linda, died in 2008. Sharons husband passed away in 2006. The two started dating in 2009. Spending a weekend tooling around Punta Gorda was something weve always wanted to do,Ž Sharon said. Just because theres so much going on here.Ž They started to put the nontrip together on Wednesday evening at the Orange House. On the way out, I said to Sharon, They just opened the Springhill. Lets stop by on the way home,Ž Tony said. We did. As we walked through the lobby, she fell in love with the place.Ž I was so impressed with it,Ž Sharon nodded. It was very modern, very inviting. I had the “ rst glass of wine there.Ž Seeing Punta Gordas murals was tops on Sharons to-do list. There are 30 of them, and they form a pictorial of the areas history. The Hotel Punta Gorda, depicting seven famous guests of the old hotel, is Sharons favorite. Ive seen a lot of the murals,Ž she said, but you cant really see them when youre driving by. Contined on page 3 INSIDE black dresses, red lipstick40 Years Ago ƒBreakfast at Tiffanys for Back Packs An afternoon aboard the Charlotte Lady P | 8 P | 5 LIKE THE PUNTA GORDA HERALD ON The stay-at-home tourists PHOTOS PROVIDEDTony Caniglia stops to chat with the totem on Retta Esplanade. He and his companion, Sharon Sweeney, stopped by on the stroll along Harborwalk. Sharon Sweeney meets up with old pal Ponce de Leon at the park named after him in Punta Gorda Isles. Rusty Pray PGH CorrespondentRusty Pray is a freelance correspondent. Contact him at rustypray@gmail.com. P | 4 adno=3616857-1 adno = 3616857 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. 10/31/18All Day Happy Hour!941-575-75751975 Tamiami Trail, Punta Gordawww.phils41.comMon-Thurs, 11-9, Fri&Sat 11-102017

PAGE 42

Page 2 www.yoursun.com The Sun | Friday, October 5, 2018 TODAYAdvice for Your Device, Ž hosted by the Punta Gorda Library, 424 W. Henry St., from 10 a.m. to 11 a.m. and from 2 p.m. to 3 p.m. Need help to set up with the Cloud Library, Hoopla, Freegal, RBdigital Magazines or Pronunciator? Reservations required: 941-833-5460. PuntaGordaLibrary@ charlottecountyfl.gov. Yoga Tots Storytime, Ž 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. Haunted History of Punta Gorda Walking Tour, from 6 p.m.to 8 p.m. Hear true stories of murders, mysterious deaths, and paranormal activity. Tickets must be purchased in advance. Meet at the Herald Street garage. Visit www.swfloridawalkingtours.com. SATURDAYPunta Gorda Farmers Market, 8 a.m. to noon, corner of Olympia Avenue and Taylor Street, Punta Gorda. Call 941-391-4856 or email jerry@puntagordafarmersmarket.com. American Legion Post 103 Outdoor Market, 8 a.m. to 2 p.m., 2101 Taylor Road, Punta Gorda. For more information, call 941-626-2567. Bicycle ride, departs at 8:30 a.m. from Acme Bicycle Shop, 615 Cross St., Suite 1116, Punta Gorda. All riders welcome. Helmet required. Details: 941-639-2263. Story Time, from 10:30 a.m. to 11:15 a.m. at Copperfish Books, 103 W. Marion Ave., Punta Gorda. All are welcome. Children must be accompanied by an adult. Punta Gorda Library, 424 W. Henry St., hosts Family Game Day from 10:30 a.m. to 11:30 a.m. Free. Come alone or with the family to play games and puzzles. Materials provided or bring your own. 941-833-5460 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. Make a Bowl for the Empty Bowls Charity, from 1 p.m. to 3 p.m. at Visual Arts Center, 210 Maud Str., Punta Gorda. Pre-registration is required. 941-639-8810 to register. 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 Michael Hirst, from 1 p.m.-5 p.m. at Fishermens Village, 1200 West Retta Esplanade #57A, Punta Gorda. A Victorian Sance, believers and skeptics welcome. During this two-hour time travel adventure, youll learn about life in the Victorian era. Tickets must be purchased in advance. Scheduled every Sunday in October at the Price House in History Park, 501 Shreve St. For more information, visit www.swfloridawalkingtours.com. Trivia Night, from 6 p.m.-8 p.m. at Beef OBradys, 1105 Taylor St., Punta Gorda. MONDAYLive music with Jeff Hughes, from 6 p.m.-10 p.m. at Hurricane Charleys, 300 W. Retta Esplanade. Live music with Neptunes, from 7 p.m.-11 p.m. at Deans South of the Border, 130 Tamiami Trail, Punta Gorda. TUESDAYFGCU Foreign Film Series„ŽLand of MineŽ (German/Danish 2017) 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 Chris G., from 11 a.m.-2 p.m. at Fishermens Village, Retta Esplanade, Punta Gorda. Caf Philo, the purpose of Caf Philo is to stimulate real dialogue about the larger questions of life. This is done in an informal setting for people wishing to share and learn from and with others from 7 p.m.-8:30 p.m. at Florida Community Bank, 125 Nesbit St., Punta Gorda. Open Mic Night, 5:30 p.m. every Tuesday at the Burgr Bar, 317 Tamiami Trail, Punta Gorda. WEDNESDAYBites of Punta Gorda Food Walking Tour, 11 a.m.-2 p.m. at five food stops in the downtown district. Tours are every Wedesday and Thursday. Tickets must be purchased in advance. Visit www.swfloridawalkingtours.com. Pub Trivia Night, 8 p.m. at the Celtic Ray, 145 E. Marion Ave., Punta Gorda. THURSDAYLive music with Brenda Watty from 6 p.m.-10 p.m. at Hurricane Charleys, 300 W. Retta Esplanade. Karaoke, from 6 p.m.-10 p.m. at Shortys Place, 306 W. Marion Ave., Punta GordaWhy does it have to be clowns?Coulrophobia may seem absurd for some; however, many people suffer from this scienti“c term for a fear of clowns. Although the fear of clowns develops most of the time during childhood, it is prevalent among the adult population too, even if a big number of adults would deny it. There isnt any of“cial data about how many people suffer from coulrophobia, although it is believed that it is much more prevalent in western society. Some studies estimate that between 12 percent to 46 percent of adults suffer from coulrophobia. Personally, I love clowns, the good ones of course, not the ones that Stephen King dreams up in his nightmares. My son was afraid of clowns growing up. I felt responsible to a degree. I kept them on shelves in his room because I thought they were cute. He obviously kept this fear a secret until his late teens when during a family trivia game night the correct answer was, who is Pennywise?Ž The game ended quickly and a discussion of fears and phobias soon followed. Today my son will say his fear is far behind him and that he is no longer afraid of clowns. But, he and I will always have a fear in common, ophidiophobia. No matter how hard we try. Sherri Dennis PGH EditorSherri Dennis is editor of the Punta Gorda Herald. Contact her at pgherald@sun-herald.com or call 941-206-1010. Table of ContentsNonprofit News ......................4 Community Beat ...................5 40 Years Ago .......................8 Sports ....................................6 PG HHAPPENINGS ON THE HARBORAlyson Burch, right, manager of the Punta Gorda oce of Charlotte State Bank & Trust, helps display an oversized check representing a $307 donation the bank made to Meals on Wheels of Charlotte County. Joining Alyson in the pr esentation are, from left, Personal Banker Melissa Hays and Meals on Wheels representatives Teresa Desquin, board president, and Debbie Amraral, marketing coordinator. The banks donation came through its Casual for a CauseŽ program, in which bank employees contribute for the privilege of wearing jeans on Fridays. Meals on Wheels of Charlotte County is a nonprot community service program dedicated to ending hunger and promoting independence for the elderly.Bank donates to Meals on Wheels 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 ............................ 206-1317Wine and cheese receptionThe Visual Arts Center, 210 Maud St., Punta Gorda, will present awards for Harvest of Art at an opening reception at 5 p.m. on Oct. 11. Wine and cheese receptions are free and open to the public, providing a great opportunity for networking within the Arts community.Habana NightsJoin for a sizzling night of Latin dancing, hosted by Higher Ground Performing Arts from 7 p.m. to 11:30 p.m. on Oct. 13, at The Punta Gorda Isles Civic Center, 2001 Shreve St., Punta Gorda. The event will include a live musical performance from Cuban musician/performer Renesito Avich, hors doeuvres, music, dancing and a complimentary Salsa lesson from Higher Ground at 7:30 p.m. Cash bar will be available. Cost is $35 per person. Suggested attire: Evening casual (Guayaberas, Cocktail Dresses). Open to the public, must be 18 or older. For more information, visit www.highergroundperformingarts.net.Taco Tuesday to benefit United WayCharlotte Behavioral Health Care, 1700 Education Way, Punta Gorda, will host Taco Tuesday to benefit the United Way of Charlotte County on Oct. 16. Build your own taco for only $5 with 100 percent of the proceeds donated to the United Way. The build-your-own taco bar will be open from 11 a.m.-1 p.m. in Building B. Come pick up lunch for your whole office while donating to a great cause. For more information, contact Kelly Pomerville, director of Marketing and Public Relations at Charlotte Behavioral Health Care, at 941-6398300 Ext. 2275.Punta Gorda Ski ClubThe Punta Gorda Ski Club will hold its “rst meeting at 6 p.m. on Oct. 17, in the garden of Camelos Italian Ristorante, 321 W. Retta Esplanade, Punta Gorda. For more information, call Jim at 941-380-7955. 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=3616916-1

PAGE 43

The Sun | Friday, October 5, 2018 www.yoursun.com Page 3 It was very emotional,Ž Tony said. They toured Laishley Park, then treated themselves to ice cream at Harborwalk Scoops & Bites. By that time, it was pretty close to check-in time,Ž Tony said. They found their room much to their liking and got ready for dinner. They had reservations at Carmelos. Sharon had a seafood dish; Tony, spaghetti and meat balls. They took Nickel Ride, Punta Gordas new peoples taxi service, to the restaurant. When we left Carmelos, we went to the Orange House. We were there for a while.Ž They called Nickel Ride, went back to the hotel, and retired for the evening. You cant get any more Punta Gorda than that. Except ƒ The next day started with breakfast at the hotel, and included stops on the roof of the Wyvern, F.M. Dons for Sunday brunch with friends, the Tiki Bar and the Crab House for dinner. It was very peaceful,Ž Sharon said of the Wyverns perch. We met some people from Cape Coral,Ž Tony said of the Tiki Bar. You cant get much more Punta Gorda than that. Except ƒ On Monday, they swung by Ponce de Leon Park in Punta Gorda Isles. They took each others picture standing next to the Ponce statue. They gazed at Charlotte Harbor. I just was taken by the overall thing… the local stuff, which I love,Ž Sharon said. We enjoyed the river walk. Thats so nice. It was a wonderful way to spend the weekend. I would do it again and try to get to do some of the things we didnt get to do. I didnt see all the murals I wanted to see.Ž Next time, Sharon, next time. It seems certain there will be one.FROM PAGE 1 HERALD PHOTO BY RUSTY PRAYSharon Sweeney and Tony Caniglia took a staycation over the Labor Day weekend. It turned into the quintessential tourist trip to Punta Gorda. PHOTO PROVIDEDSharon Sweeneys favorite mural is the Hotel Punta Gorda. It is one of 30 murals depicting the history of the city. PHOTO PROVIDEDSharon Sweeney gazes at the names on the Vietnam Wall replica in Laishley Park. COVER STORYBy RUSTY PRAYHERALD CORRESPONDENTSharon Butler has been named musical director of the Voices of Freedom Veterans Chorus, Charlotte Countys newest vocal ensemble. Butler brings a wealth of talent and experience to her role as director of Charlottes “ rst organized vocal group dedicated to veterans and their spouses. A cum laude graduate of Long Island University in musical performance, Butler has studied with respected artists with the Manhattan School of Music. She has performed as a soloist and member of a number of chamber groups and orchestras. She was director of Stone Bridge Music School in the greater Dallas area for seven years and has directed a number of choral and orchestral groups in the Northeast. She and her husband, Gary, and their dog, Neptune, reside in Punta Gorda Isles. The Voices of Freedom Veterans Chorus is actively recruiting members. If you can sing and are a veteran or spouse or widow of a veteran, please join us. Reading music is not a requirement. For more information, contact Rusty Pray at 609-217-3038 or rustypray@gmail.com.Sharon Butler named musical director PHOTO PROVIDEDSharon Butler Find it in the CLASSIFIEDS! LOOKING FOR SOMETHING? adno=3617321-1Did you know Quigley Eye Specialists performs more cataract surgery than any other practice in SWFL and o ers the most advanced treatment options available today? If you have blurry vision or just want to make sure your eyes are healthy, we have the right specialist for you. Call to schedule your evaluation today.Punta Gorda 941-200-1480QuigleyEye.comO ces in Lee, Collier & Charlotte Counties*Number one cataract practice based upon 2016 volume in Lee, Charlotte and Collier Counties. COME ONE COME ALL!TO THE # 1 SMALL FARMERS MARKET IN FLORIDAFor information Call: Jerry Presseller 941-391-4856 LOCATED ATTAYLOR STREET AND W. OLYMPIA AVE. Every Saturday 8am to 1pm SNAP/EBT Cards welcome. Check in at cheese booth. Rain or Shine OVER 40 Live Entertainment EBT Double $$ Buy Florida Produceadno=3617314-1

PAGE 44

Page 4 www.yoursun.com The Sun | Friday, October 5, 2018On Saturday, Sept. 29, there was no lack of little black dresses, fabulous pearls and sparkling jewelry at the Isles Yacht Club during Breakfast at Tiffanys,Ž a fundraiser for Back Pack Kidz. Ticket price included brunch, mimosas and 10 games of Bingo for an opportunity to win designer bags, and many Tiffany items.Beads, Bags and Bangles Jolene Mowry, president and founder of Back Pack Kidz Christa Callaghan and Alexa Manasaie pose as Jill Ferguson takes a photo. Summer Lempenau, Kathryn Waters, Linda Summers, Sabrina Deriso and Jessica Hildebrand April Emil and Sarah Youngblood Amanda McTigue and Shelley Lorenz Sharon Poore, dressed as Holly Golightly, and Sue Carmen Attorney Russell Kirshy displays some of the many prizes. Prize-winner Leslie Wetherington and Jolene Mowry HERALD PHOTOS BY SUE PAQUINPrizewinner Angie Matthiessen Lauran Jones was one of the prizewinners, as well as celebrating her 21st birthday. COMMUNITY BEAT Sue Paquin PhotojournalistSue Paquin is a freelance photographer. Contact her at sjpaquinphoto@gmail.com.

PAGE 45

The Sun | Friday, October 5, 2018 www.yoursun.com Page 5The Punta Gorda Boat Club sponsored a King Fisher cruise on the Peace River for staff and members of the Community Resource Network Program on Sept. 26. The participants took an hour and half cruise aboard the Charlotte LadyŽ and were later treated to cold drinks and food at the Punta Gorda Boat Club.Relaxing cruise for Community Resource Network Punta Gorda Boat Club member Ralph Tommasino (left) helps Richard Slosarski aboard the King sher Fleets 64-foot Charlotte LadyŽ as King sher sta member Brad Hillberry assists. HERALD PHOTOS BY JERRY BEARDCommunity Resources Networks Rob Beer assists Alan Hasley. Captain Joe Giulivo, of the King sher Fleet, speaks to the crowd, while leaving the dock. Participants react when the boat horn sounds while sailing under the U.S. 41 bridge. As the Charlotte LadyŽ approaches the dock, Renitta Brommall and Chuck Cifaldi share a hug. Community Resource Network Program Manager Isaiah Tucker (left) with Richard Slosarski Community Resource Network sta and cruise participants stop for a photo. From left: Sta member Sean Rowes; Mark Hankins, Sta Member Jennifer Siblees; Brian Ring and Tim Younger. This cruise marks Ms. Siblees 26th year, assisting with the event. After the hour-and-a-half cruise, participants were transported to the Punta Gorda Boat Club to enjoy food and cold drinks. Participant Robby Dixon sits with Community Resource Networks Director of the Life Skills Program, Michelle Munley. COMMUNITY BEAT Jerry Beard PhotojournalistJerry Beard is a freelance photographer. Contact him at lenstotable@gmail.com.

PAGE 46

Page 6 www.yoursun.com The Sun | Friday, October 5, 2018Mother Nature again wreaked havoc with the football game with Venice visiting Charlotte. The game started late due to lightning in the area as the fans had to wait outside of the stadium for the all clear horn to sound. Just the week before, the Fort Myers games with the freshmen and JV teams were canceled due to the weather. Once the game began, it was a good defensive battle with neither team able to score in the “ rst half. With just under a minute before the second half began, the lightning detector went off again and that put an end to the game. The Tarpons seemed to be gaining control and momentum over the Indians after a sluggish start. Their “ rst play of the game, they were penalized 5 yards for an illegal procedure and that was followed with two straight plays with no gain. After a loss of 8 yards on third down, the Tarpons punted. Their second possession wasnt much better as they gained a total of 4 yards before they punted. The offense slowly started hitting on all cylinders and started moving the ball in the second quarter. I think we would have scored in the second half; we were starting to move the ball real well and our defense wasnt going to give them anything,Ž said Head Coach Brendan Toop. The offense wasnt to blame for the slow start since the starting quarterback was injured on the kickoff and never played a snap on offense. With Keon Jones out of the game, Toop turned to his wide receiver, Niqueu Graham, who had never taken a snap at quarterback in his life. I was just feeling a lot of excitement to start with hoping we could win with our quarterback gone. It was tough at “ rst, youve got to learn to work through that. Coach just told me where to hand it off and if nothing was there I just ran with it,Ž said Graham.Weather shortens game, ends in scoreless tie Charlottes Diego Gabaldon (24), Nequis Graham (20) and Biston Lawes (21) surround the Venice ball carrier in the scoreless tie last week. HERALD PHOTOS BY STEVE KNAPPNiqueu Graham ran the Wildcat o ense for the Tarpons when Charlottes starting quarterback Keon Jones was injured on the opening kicko By STEVE KNAPP SPORTS WRITER The Charlotte JV volleyball team was looking for a sweep of cross town rivals Port Charlotte. They had beaten the Pirates two weeks earlier at Port Charlotte and now with a big home crowd cheering them on, it seemed like they had everything going their way in the rematch. The Pirates dominated the Tarpons in the “ rst set 25-12 and came back from a 22-17 score in the second set to pull out an exciting come from behind win at 26-24. During the Pirate comeback, sophomore Rylie Hickox turned to her team and motioned for them to calm down and just breathe. I was just trying to get the team to calm down and not make any more mistakes. We felt like we had the game under control and then the rug was taken out from us.Ž Lilly Shaw said, I felt like we just fell apart as a team and we werent communicating and our energy level was low. We have to “ nd a way to get that back up and keep “ ghting til the end.Ž We have to “ nd a way to “ nish out the game. I dont know if we get too comfortable or afraid to make mistakes. It was a good game. That “ rst one, no not so good. That second one was much better. So hold your heads up high; at least we got them at their house,Ž Coach Jill Damico told her team after the game.Tarpons cant sweep Pirates, lose 2-0 HERALD PHOTO BY STEVE KNAPPCharlottes Lilly Shaw attacks the net in their 2-0 loss to Port Charlotte. SPORTS Steve Knapp Sports WriterSteve Knapp is a sports writer and photographer. Contact him at SbigdaddyKnapp@aol.com. Located Across from Fishermens Village 210 Maud St, Punta Gorda FL 33950 | www.visualartcenter.org | (941) 639-8810 Hours: Mon Fri, 9am 4pm & Saturday, 10am 2pm Happening This Week at the Visual Arts Center Now Showing In the Galleries Always Free & Open to the Public! € Ways To Go & Open Studio Artists on display until October 26Wine & Painting WednesdaysTickets at visualartcenter.org € October 10, 6pm Anything BUT Canvas paint a decorative plastic pumpkin! € October 24, 6pm  Classes Begin Soon Register at visualartcenter.org Visual Journal Pen & Ink DrawingŽ with Linda Benson Getting Started in PastelsŽ, or Colored PencilsŽ with Rosalie Mack Develop Your Drawing SkillsŽ with Rosalie Mack Intro to ArtŽ with Linda Benson Portrait Drawing in CharcoalŽ with Robert Pavon Abstract PaintingŽ with Beverly Yankwitt Oil ImpressionismŽ with Zoe Hale Picturing Punta Gorda: PhotographyŽ with Clyde Sweatt adno=3617517-1 Voted Readers Choice Best Aesthetician!Specialty Facials ~ Advanced Corrective Treatments ~ Permanent Makeup Call for Your Appointment Today!941-875-3096 2018 1801 Shreve St. Punta Gorda, 33950 at Elan Salon & Spawww.savingfaceproskincare.com Debbie Fantin, Clinical Aestheticianadno=3617316-1

PAGE 47

The Sun | Friday, October 5, 2018 www.yoursun.com Page 7By KELLY POMERVILLEDIRECTOR OF MARKETING & PROne in three American moms struggle every day to provide their babies with the basic essentials; the “rst and foremost „ diapers. Providing diapers are so critical because there is very little help or public resources that address this issue. For example, food assistance programs (like food stamps) focus solely on food and nutrition and do not cover diapers. There are no federal assistance programs that pay for or provide diapers „ not WIC, Food Stamps or Medicare. Nonpro“t organizations such as Charlotte County Healthy Start Coalition work with families and individuals in crisis and are constantly listing diapers as an ongoing and top priority. An average infant uses up to 12 diapers per day, a toddler up to 8 per day. But in low income houses, a baby may be in a single diaper all day or longer. The cost of diapers for a young child can reach upwards of $100 per month, a stressful amount for vulnerable families living on the edge. Sometimes families have to choose between diapers and food or other essentials for their families. From now through Oct. 31, Charlotte Behavioral Health Care will host their 7th Annual Diaper Drive to bene“t low-income families in the local Healthy Start program. Diapers are needed is sizes 4, 5, and 6; baby wipes are needed as well. Items may be dropped off Monday … Thursday from 9 a.m.…5 p.m. at the front desk at Charlotte Behavioral Health Care, 1700 Education Ave., Punta Gorda, or at Northside Psychiatric Services Healthy Start of“ce located at 1032 Tamiami Trail #7, Port Charlotte. Weve been fortunate to meet our goal each year, which is a de“nite blessing to the families we serve in Charlotte County,Ž said Jessica Martell, Of“ce Manager at Charlotte Behavioral Health Care Healthy Start in Port Charlotte. Our goal this year is to collect 2,500 diapers and 1,500 wipes…so we really need your help!Ž The items donated from the diaper drive will bene“t moms and infants still in diapers in the Charlotte County Healthy Start Program. The Charlotte County Healthy Start Coalition is a collaborative effort of doctors, nurses and other area health care professionals that join together to evaluate each pregnancy to help expectant moms have healthier babies, reduce infant mortality, and improve the overall health and development of Charlotte County children. Each mom-to-be and newborn is screened to determine the types of services they might need for babys healthy start in life. For more information on the diaper drive or to donate throughout the year, please contact Kelly Pomerville, director of Marketing and Public Relations at Charlotte Behavioral Health Care, at 941-639-8300 ext. 2275.Charlotte Behavioral Health Care hosts Diaper Drive Healthy Start Program Babies in need By NANETTE LEONARDNANETTE LEONARD PUBLIC RELATIONSThe Fresh Jersey Tomatoes (a group of women originally from New Jersey who now reside in Charlotte County), are holding a food drive to bene“t the Homeless Coalition in Charlotte County in association with the Harry Chapin Food Bank. Decorative boxes will be located at some of your favorite local retail stores and restaurants, donations of nonperishable foods would be greatly appreciated. The Drive began on Oct. 4 and will continue through Nov. 1. A table will be available at the Third Thursday-Wine Walk on Oct. 18 if youd like to stop by to say hello and donate an item. By giving to our food pantry you give to our residents of Charlotte County a chance to prevent hunger and homelessness. Our community thrives on your donations and we appreciate you,Ž stated Tina Figliuolo, CEO, Homeless Coalition in Charlotte County. The FJTs started with 10 women three and a half years ago and now has over 190 members. Its important to us to give back to our community and we are very excited to be helping the Homeless Coalition. We hope while doing your weekly shopping, you will purchase nonperishable foods for our drive. Your donation will go a long way to helping families in Charlotte County,Ž said Leonard.The Fresh Jersey Tomatoes to hold food drive to benefit Homeless Coalition MORE INFORMATIONDonation boxes will be placed at the following businesses: Beef OBradys, 1105 Taylor St., Punta Gorda; Boco Lupo, 1900 Tamiami Trail, #116B Port Charlotte; Copperfish Books, 103 W. Marion Ave., Punta Gorda; Hipnotique, 111 W. Marion Ave., Punta Gorda; Friendly Floors, 3785 Tamiami Trail, Port Charlotte; Harpoon Harrys, 1200 W. Retta Esplanade, Punta Gorda; Isles Fitness, 1133 Bal Harbor Blvd., Suite 1111 Punta Gorda; Laishleys Crab House, 150 Laishley Court, Punta Gorda; Punta Gorda Chamber of Commerce, 252 W. Marion Ave., Punta Gorda; Charlotte County Chamber of Commerce, Freeman House, 311 W. Retta Esplanade, Punta Gorda; 2702 Tamiami Trail, Port Charlotte; Punta Gorda Fire Department (Station 1), 1410 Tamiami Trail, Punta Gorda; Punta Gorda Police Department, 1410 Tamiami Trail, Punta Gorda Car wash plannedA car wash benefiting the Center for Abuse and Rape Emergencies (C.A.R.E.) Victim Services Center of Charlotte County, will be held from 9 a.m. to 1 p.m. on Oct. 6, at the Punta Gorda office of Charlotte State Bank & Trust, 2331 Tamiami Trail. The Charlotte County Clerk of the Court office is sponsoring the fundraiser in recognition of October being National Domestic Violence Awareness Month. For more information, call Civil Court Services Director Marie Hicks at 941-833-3036.Make a bowl for Empty BowlsGet your hands dirty and make your own bowl from 1 p.m. to 3 p.m. on Oct. 6 (no entry after 2 p.m.) at the Visual Arts Center, 210 Maud St., Punta Gorda. The cost is $3 per person or $5 per family plus a canned or non-perishable food item. Participants can return on Oct. 20 from 1 p.m. to 3 p.m. to glaze their bowl. Finished bowls will be sold at the Empty Bowls Event on Nov. 8 at New Day Christian Church, 20212 Peachland Blvd., Port Charlotte. Tickets and T-shirts for Empty Bowls will be available at this event to purchase. Pre-registration is required and can be made by calling the Visual Arts Center at 941-6398810. All proceeds benefit The CCPS Homeless Education Project, The Homeless Coalition and Meals on Wheels.Lecture series offeredThe Visual Arts Center, 210 Maud St., Punta Gorda, will host Lunch & Art HistoryŽ lecture series with Baila Miller at 11:30 a.m. on Oct. 12. Join for lunch and a fun art and history lecture with Baila Miller. Baila Millers Fine Arts programs are high-quality fun lectures that explore the role of paintings, sculpture, photography and many other areas of the arts in the development of modern culture. Lunch is 11:30 a.m.-1 p.m., followed by the lecture from 1 p.m.-2 p.m. Cost is $30 per person. For more information, call 941-639-8810. COMMUNITY NEWS BRIEFS adno=3616891-1 501c3 Non-Pro“ tExotic Bird Rescue€ Adoption € Intake € Grooming € Full Line of Bird Supplies € Food € Toys € Cages Tues-Thurs 10…5, Sat 10-4, Fri, Sun and Mon by appt only1205 Elizabeth St., Unit I Punta Gorda, FL 33950941-347-8876 www.ParrotOutreachSociety.orgVOLUNTEERS NEEDED CAN YOU SPARE JUST 3 HOURS PER WEEK? Mention this ad and receive up to $500 off a new system.** Call today to schedule a FREE, no-obligation quote.Mention this ad and receive 10% of any service work. “ “ Time for a new A/C System?Need Service?Charlotte Countys Leading Independent Trane Comfort Specialist adno=3616884-1 **On qualifying systems. Contact our o ce for details, conditions, terms and exclusions. Financing options available to quali“ ed buyers. Expires 10/31/18

PAGE 48

Page 8 www.yoursun.com The Sun | Friday, October 5, 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 Oct. 5 through Oct. 11, 1978)New Popes death stuns worldVatican City…Pope John Paul I was found dead of an apparent heart attack in his Vatican apartment today, leaving the throne of St. Peter vacant for a second time in less than “ve weeks. The end of the Popes 34-day reign, the briefest in four centuries…stunned his 700 million Roman Catholic followers, still grieving the death of Pope Paul VI on August 06.Death shocks local CatholicsCharlotte Countys Catholic Community was in a state of shock over this mornings news of Pope John Paul Is death. Father George Myszel, Associate Pastor of Sacred Heart Catholic Church in Punta Gorda said the Popes death was a shock. But Providence always has a reason and we will know it in time.Ž St. Charles Catholic Church in Port Charlotte has scheduled a celebrated Mass for the Pontiff Sunday.New Barron Collier Bridge plans taking shapeThe Southwest Florida Water Management District is soliciting comments until October 19, on the proposed $12 million replacement to the old Barron Collier Bridge over the Peace River. If no objections are received on that date, the water districts staff will recommend that a district permit be issued to the State Department of Transportation (DOT) for he work, according to Oliver DeWitt, supervisor of permits. John DeWinkler, deputy district engineer for DOT, said the bridge would be much a mirror copyŽ of the existing Gilchrist Bridge which serves as the Southbound land for U.S. 41 over the Peace River.Another FeatherA West Virginia College is singling out the Charlotte Cultural Center as a potential partner via satellite. This represents yet another feather in the cap of the progressive, prestigious and unitque Charlotte County facility. Plans to link us up with this college for mature learners, 45 years and older may, or may not, come to fruition. It still means that the Cultural Center is being considered for the innovative program. It reinforces the high opinion county residents have of the Center. West Virgibia Weslyan College Dean Dean William H. Capitan plans would key on liberal arts, it would offer the possibility of students earning up to a full years credit for life experience.Ž now, the board of Directors at the Center, of“cials are examining a plan that would ful“ll the Centers affectionate nickname…PCU. The concept of the Satellite will be well-worth exploring!Outstanding Citizen. Punta Gorda Kiwanis ClubU.S. Cleveland received the Outstanding CitizenŽ award from the Punta Gorda Kiwanis Club Sunday. The Kiwanis District II Lieutenant Governor Bob Kline of Cape Coral presenting the Award. The following Of“cers of the Club were installed during the ceremony: Bob English, secretary; John Blair, “rst vice president; Larry Ballargeon, president; Gene Phinny, vice president and Leo Ferraro, treasurer.New Medical Staff OfficersNew Medical Staff Of“cers of Medical Center Hospital, Punta Gorda were elected. They are M.E. Ingram, M.D., vice president; Edward P. Gutowski, M.D., president; and Robert D. Lang, M.D., secretary-treasurer. They will serve as of“cers for one year.InductionSome 45 Charlotte High School Seniors and Juniors were inducted into the National Honor Society Wednesday. The special event took place during a candle light ceremony with Dr. Ray Whitehead as featured speaker.Teaching parentsSt. Charles School in Port Charlottes third class teacher, Beverly Hencher addressed a group of parents. The school sponsored a parent orientation night earlier this week. Parents of kindergarten, “rst and second grade students were invited to an orientation program. The program was designed to give the parents an overview of the courses in which the students are instructed. Punta GordaExcerpts from 40 years ago #EC130005154 #CAC1816868 #CFC1429496 BEST HOME SERVICESSERVICE CALLS$19 Service calls apply to standard service calls only-during normal business hours. Does not apply after hours or emergencies. Coupons must be presented and discounted applied the point of sales transaction. All sales are nal and no other offers can be combined. New customers only please.VALID THROUGH SEPTEMBER 30, 2018$19Coupon must be presented and discounted at the point of sales transaction. All sales are nal and no other offers can be combined. Rebates, credits & nancing vary by model. 24/7 EMERGENCY SERVICE NO OVERTIME CHARGES!A NEW A/C UNIT VALID THROUGH SEPTEMBER 30, 2018 3 C C 3 0005154 C 1816868 C 1429496CALL TODAY! $0 Down 36MonthFinancing**Financing with approved credit. Interest accrues at time of purchase unless paid in full during promotional period. For regula r term purchases, APR is based on US prime rate and is subject to change. Monthly payments required. Done. Right. Guaranteed.AIR CONDITIONING INSTALLATION & REPAIR$1,299 OFFUP TO Payments as low as $50/month NO CREDIT CHECK NO PAYMENTS UNTIL 2021 PUNTA GORDA PORT CHARLOTTE NORTH PORT ENGLEWOOD VENICE SARASOTA BRADENTON NAPLES FT. MYERS BONI TA SPRINGSFAMILY OWNED SINCE 1980VALID THROUGH 10/31/18VALID THROUGH 10/31/18adno=3616573-1

PAGE 49

A -AAC Hldgs AAC ... ... ...dd 12.96 6.72 126 7.06 -21.6AAR AIR .30 .6 85 51.52 36.46 173 46.67 +18.8ABB Ltd ABB .76e 3.3 ... 28.67 21.22 1635 22.91 -14.6ABM ABM .70 2.2 20 44.70 28.17 470 31.59 -16.3ADT Inc n ADT ... ... ... 9.84 6.93 1194 8.79 +12.4AES Corp AES .52 3.6 11 14.73 9.86 4891 14.51 +34.0AFLAC s AFL 1.04 2.2 15 48.19 40.71 4248 46.60 AG MtgeIT MITT 2.00f 11.4 9 19.95 16.31 192 17.57 -7.6AG Mtg pfA MITTpA 2.06 8.1 ... 26.00 24.88 1 25.56 +.8AG Mtg pfB MITTpB 2.00 7.9 ... 25.79 24.50 13 25.43 +.4AGCO AGCO .60 1.0 27 75.95 56.36 782 62.00 -13.2AH Belo AHC .32 7.1 ...dd 5.80 4.25 14 4.51 -6.0AK Steel AKS ... ... 22 6.80 4.00 8598 4.86 -14.1AMC Ent AMC .68 3.4 ...dd 21.45 10.80 1372 19.97 +32.3AMCON DIT .72 .8 20 100.00 80.95 86.50 -11.6AMN Hlth AMN ... ... 20 68.20 37.71 308 52.20 +6.0ARC Docu ARC ... ... 18 4.84 1.62 193 2.74 +7.5ASA Gold ASA .04e .4 ...q 12.36 8.18 103 8.97 -20.8AT&T Inc T 2.00 5.9 7 39.80 30.13 27420 34.12 -12.2AT&T 66 n TBB ... ... ... 26.72 24.13 178 24.38 -6.6A10 Ntwks ATEN ... ... ...dd 8.25 5.63 282 6.15 -20.3AU Optron AUO .18e ... ... 4.76 3.40 568 4.05 +9.4AVX Cp AVX .46 2.7 ...cc 21.48 14.51 348 17.33 +.2AXA EqH n EQH .13p ... ... 23.21 19.90 1917 21.78 +1.8AZZ Inc AZZ .68 1.4 21 56.05 39.50 66 48.77 -4.6Aarons AAN .12 .2 12 56.00 34.29 363 53.19 +33.5AbbottLab ABT 1.12 1.6 30 74.15 53.20 6131 71.82 +25.8AbbVie ABBV 3.84 4.1 17 125.86 85.24 4411 93.84 -3.0AberFitc ANF .80 4.0 11 29.69 11.62 1760 20.00 +14.7AbdAsPac FAX .42 10.2 ...q 5.18 4.08 549 4.11 -15.8AbdAustEq IAF .70e 12.1 ...q 6.77 5.66 46 5.78 -9.3AbdnChile CH .58e 8.7 ...q 9.64 6.50 98 6.63 -25.8AbdGlbInc FCO .84 10.2 ...q 9.48 7.80 31 8.20 -7.0AbdEMSmC ABE .21e 1.4 ...q 15.82 13.79 14.69 +1.0AbdGChina GCH .03e .2 ...q 14.02 11.76 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 29 8.36 -7.3AbdnLatA LAQ 1.21e 1.8 ...q 30.00 25.20 26.38 -1.3AbSingaFd SGF 1.09e 8.0 ...q 13.89 11.63 13.59 +9.4AcadIBD50 FFTY ... ... ...q 35.94 31.60 32.13 -3.2AcadiaRlt AKR 1.08 4.0 47 30.63 21.34 366 27.21 -.5Accenture ACN 2.92 1.7 27 175.64 133.66 1779 171.86 +12.3tAccoBrds ACCO .24 2.2 19 14.63 10.90 352 10.85 -11.1AcmeU ACU .44 2.0 22 25.55 18.51 4 21.95 -6.2AcornInt rs ATV ... ... ... 38.86 13.21 1 20.15 +14.2ActiniumP ATNM ... ... ...dd .87 .33 793 .80 +19.9Act 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 8 22.66 +6.0Actuant ATU .04 .1 ...dd 31.00 21.50 284 27.76 +9.7Acuity AYI .52 .4 15 186.99 109.98 1870 135.46 -23.0Acushnet n GOLF ... ... ... 27.87 16.91 171 25.83 +22.5AdaDvsEq ADX 1.32e 1.2 ...q 16.82 14.30 192 16.45 +9.4AdamsNR PEO 1.32e 1.0 ...q 21.48 17.27 96 20.21 +1.9AdmRsc AE .88 2.1 ...dd 50.59 37.63 9 42.65 -2.0Adecaogro AGRO ... ... ... 11.15 6.93 446 7.22 -30.2tAdient n ADNT 1.10 3.1 ... 86.42 36.87 1762 35.56 -54.8AdtalemGl ATGE .36 .8 18 56.45 30.71 366 45.51 +8.2AdvAuto AAP .24 .1 29 171.33 78.81 768 165.71 +66.2AdvDisp n ADSW ... ... ... 27.93 21.50 267 25.83 +7.9AdvDrainS WMS .32 1.1 26 33.50 17.90 233 30.28 +27.0Advansx n ASIX ... ... ... 46.51 32.29 103 33.52 -20.3AdvClayCv AVK 1.13 7.4 ...q 16.50 14.62 267 15.32 -3.5AdvCCvII 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 13 51.75 -12.1AdvPerHY HYLD 3.54e 9.5 ...q 37.20 35.62 37.10 +2.6AdSNewT n FNG ... ... ... 24.13 19.60 11 21.46 AdvSh ef n CWS ... ... ... 32.47 28.94 32.18 +2.7AdvS Kor n KOR ... ... ... 32.69 26.00 26.94 -13.1AdvSmCap SCAP ... ... ... 42.75 32.56 2 38.80 +10.9AdvPacFlt FLRT 1.56e ... ...q 50.09 48.52 49.18 -.3AdvSSage HOLD .41e .4 ...q 103.68 99.03 14 99.38 +.1AdvNtMS MINC 1.34e 2.8 ...q 48.81 46.31 40 47.78 -1.2AdvSStarG VEGA ... ... ...q 32.34 29.58 32.11 +4.2Adv GlEch n GIVE ... ... ... AdvTrTabs TTFS .47e .7 ...q 75.63 66.13 2 69.56 -2.6AdvMeidll MATH ... ... ...q 35.56 31.84 33.00 -2.3AdMadGBd FWDB .73e 2.9 ...q 27.29 24.20 2 25.27 -2.3AdMadIntl FWDI .37e 1.3 ...q 33.10 27.24 2 28.15 -9.4AdMadDm FWDD .18e .3 ...q 57.19 50.34 1 55.18 +3.2AdvActBear HDGE ... ... ...q 8.58 7.22 995 7.59 -3.2Aecom ACM ... ... 12 39.90 30.95 582 32.73 -11.9AegeanMP ANW .08 5.4 4 5.15 .60 135 1.48 -65.6Aegon AEG .25e 3.8 ... 7.48 5.50 1399 6.54 +3.8tAegon cap AEH 1.59 6.3 ... 26.52 25.21 139 25.15 -2.6Aegon 6.5 AED 1.63 6.4 ... 26.83 24.55 55 25.33 -2.4tAegon t AEB .77 3.4 ... 25.49 23.55 48 22.83 -5.6Aegon42 AEK 2.00 7.9 ... 27.04 25.50 25.28 -4.7AerCap AER ... ... 9 58.30 48.29 946 56.86 +8.1Aerocntry ACY ... ... 3 17.34 12.05 1 15.00 -1.6AerohiveN HIVE ... ... ...dd 6.50 3.55 90 4.10 -29.7AerojetR AJRD ... ... ...dd 37.70 24.41 377 32.96 +5.6Aetna AET 2.00 1.0 20 206.66 149.69 1247 204.30 +13.3tAffilMgrs AMG 1.20 .9 11 216.99 135.50 433 137.20 -33.2Agilent A .60 .8 83 75.00 60.42 2962 70.66 +5.5Agnico g AEM .44 ... 42 49.80 32.18 1298 35.03 -24.1AgreeRlt ADC 2.16 4.2 27 57.49 43.74 131 51.36 -.2Air Inds AIRI .60 42.0 ... 1.95 1.27 9 1.43 -15.4AirLease AL .40 .9 6 50.70 40.26 392 45.77 -4.8AirProd APD 4.40 2.6 25 175.17 150.55 773 169.70 +3.4AirPrd wi APD/WI ... ... ... Aircastle AYR 1.12 5.2 7 25.30 18.97 271 21.73 -7.1tAlaPw pf Q ALPpQ 1.25 5.3 ... 27.05 23.91 39 23.55 -11.4AlamoGp ALG .44 .5 24 120.58 88.12 61 92.17 -18.3AlamosGld AGI .02 .4 ... 7.30 4.06 1167 4.66 -28.4AlaskaAir ALK 1.28 1.9 9 82.68 57.53 1243 66.82 -9.1AlbnyIn AIN .68 .9 34 82.20 55.80 75 77.06 +25.4Albemarle ALB 1.34f 1.3 17 144.99 86.75 1168 104.22 -18.5Alcoa Cp AA ... ... 22 62.35 39.58 6418 43.11 -20.0tAlexB Inc ALEX .28 1.3 29 30.35 20.83 221 20.92 -24.6Alexanders ALX 18.00 5.3 ... 436.80 332.98 7 341.78 -13.7AlexREE ARE 3.72 3.0 31 134.37 114.00 404 122.66 -6.1AlxRE pfD AREpD 1.75 5.1 ... 37.59 33.35 34.28 -7.3AlexcoR g AXU ... ... ... 1.79 1.00 134 1.04 -34.6AlgonPw n AQN .51f ... ... 11.34 9.45 130 10.08 -9.7Alibaba BABA ... ... 46 211.70 152.85 32144 156.13 -9.5Timmins g TGD/O ... ... 1 .48 Alio Gld rs ALO ... ... ... 4.64 .63 110 .78 -78.6AllegCp Y ... ... ...cc 659.88 529.81 50 639.62 +7.3AllegTch ATI ... ... ...dd 30.25 21.02 1124 28.25 +17.0Allegion ALLE .84 .9 ... 92.87 73.85 347 90.19 +13.4Allergan AGN 2.88 1.5 12 215.10 142.81 1204 191.86 +17.3Allergn pfA AGNpA 55.00 10.1 ... 769.13 541.23 543.50 -7.3Allete ALE 2.24 3.0 22 81.24 66.64 345 74.38 AlliCAMun AKP .70 5.2 ...q 14.11 12.49 50 13.39 -1.5AlliData ADS 2.28 1.0 14 278.33 192.02 408 235.58 -7.1tAlliBNtlMu AFB .75 6.2 ...q 14.00 12.16 129 12.02 -10.3AlliBGlbHi AWF .84 7.3 ...q 13.12 11.46 199 11.53 -9.6AlliNYMun AYN .67 4.7 ...q 14.29 AlliBern AB 2.57e 8.3 14 31.23 24.01 235 30.85 +23.2AlliantEg s LNT 1.34 3.1 21 45.52 36.84 1158 42.77 +.4AlliGlCvInc NCV .78 11.3 ...q 7.28 6.41 271 6.88 -2.1AlliGblCv2 NCZ .69 11.4 ...q 6.38 5.70 390 6.03 -2.9AlliNFJDv NFJ 1.20 9.3 ...q 13.81 12.29 209 12.89 -1.2AlliGlEqCv NIE 1.52 6.7 ...q 23.96 19.47 102 22.75 +7.7Allz24Tgt n CBH ... ... ... 10.05 8.75 38 9.13 +.3AllnzgDI&Cv ACV 2.00 8.1 ...q 25.31 20.34 58 24.55 +12.4AlldCap47 AFC 1.72 6.8 ... 26.31 25.14 32 25.30 -.7sAllisonTrn ALSN .60 1.1 19 53.74 36.06 829 53.14 +23.4Allstate ALL 1.84 1.9 15 105.36 88.29 1071 99.44 -5.0tAllstat pfA ALLpA 1.41 5.9 ... 26.20 24.18 55 23.86 -6.8tAllstate 53 ALLpB 1.28 5.2 ... 27.28 24.80 58 24.76 -5.7Allstat pfC ALLpC 1.69 6.7 ... 26.49 25.39 25.14 -3.4tAllstat pfD ALLpD 1.66 6.5 ... 27.98 25.35 6 25.39 -3.8tAllstat pfE ALLpE 1.66 6.5 ... 27.29 25.28 92 25.37 -3.4Allstat pfF ALLpF 1.56 6.2 ... 27.59 25.02 57 25.25 -5.1AllyFincl ALLY .60f 2.2 12 31.29 23.90 2881 27.04 -7.3AlmadM n AAU ... ... ... 1.24 .55 99 .59 -42.7 AlpUSQVal QVAL 1.35e 4.4 ...q 33.51 26.74 12 30.50 -.7AlpValuIntl IVAL 1.35e 4.5 ... 35.03 29.45 6 30.17 -8.7AlpMoIntQ IMOM ... ... ...q 33.00 26.61 0 27.90 -8.1AlpMoUSQ QMOM ... ... ... 34.35 27.28 19 32.49 +13.6AlpArcVl n VMOT ... ... ... 31.39 27.12 13 28.35 -2.2AlphaPro APT ... ... 18 4.25 3.15 9 3.55 -11.3AlpGDDiv 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 3.6 ...q 47.47 40.28 1 42.14 -6.2AlpsEqSect EQL 1.83e 2.5 ...q 73.82 65.11 18 72.63 +4.4AlpDisrTc n DTEC ... ... ... 30.48 24.40 25 28.75 +14.0AlpBzSoMed BUZ ... ... ... 39.28 30.14 5 37.97 +18.5AlpsRivFlex RFFC ... ... ... 36.59 30.68 13 35.69 +2.8Alps RivDiv RFDA ... ... ... 34.12 29.89 10 32.97 +4.1tAlpRvrCare RFCI ... ... ... 26.24 23.70 11 23.70 -4.0AlpRivUncn RFUN ... ... ... 26.52 24.98 4 25.22 -3.2AlpSprtJG SGDJ ... ... ...q 37.25 22.99 166 24.63 -26.7AlpMedBrk SBIO ... ... ...q 39.61 29.15 36 37.28 +13.7AlpSprotG SGDM .12e .8 ...q 22.54 14.69 15 15.74 -24.0AlpWkplEq EQLT .42e 1.1 ...q 40.00 34.42 1 38.02 +4.9tAlpEDvDg EDOG .73e 3.5 ...q 27.38 20.53 49 20.61 -18.9AlpAlerEn ENFR 1.35e 6.0 ...q 24.16 19.24 2 22.43 -2.8AlpIntDvDg IDOG 1.47e 5.6 ...q 30.26 26.02 30 26.31 -8.2AlpBarr400 BFOR .25e .6 ...q 46.25 39.00 5 44.28 +6.5AlpRivStInc RIGS .30e 1.2 ...q 25.76 24.23 30 24.49 -2.6AlpsDvDog SDOG 1.40e 3.0 ...q 49.27 41.57 89 46.16 +.8AlpAlerMLP AMLP 1.35e 12.5 ...q 11.89 9.01 13625 10.84 +.5Alteryx n AYX ... ... ... 63.18 19.98 1203 55.00 +117.6Altice n ATUS ... ... ...dd 25.56 14.60 4764 18.43 -3.4AltisrcAst AAMC ... ... ...dd 93.80 55.00 59.00 -27.7AltisResid RESI .60 6.0 ...dd 12.08 9.87 10.07 -15.1Altria MO 3.20 5.2 20 74.38 53.91 6227 61.78 -13.5AlumChina ACH ... ... ... 23.54 9.20 41 11.82 -34.1ATrFn pfA AFSIpA 1.69 10.8 ... 24.67 13.96 25 15.65 -24.0AmTrF pfB AFSIpB 1.81 11.6 ... 25.23 12.92 22 15.55 -28.9AmTrF pfC AFSIpC 1.91 11.4 ... 25.00 14.91 20 16.71 -25.7AmTrF pf F AFSIpF ... ... ... 23.46 13.93 44 15.34 -25.3AmTrF pfE AFSIpE ... ... ... 25.71 14.80 20 17.12 -25.3AmTrFn 7.5 AFST ... ... ... 26.94 23.30 6 24.49 -5.4tAmTrFn 55 AFSS 1.81 7.8 ... 26.00 21.41 28 23.21 -7.2AmTrF pfD AFSIpD 1.88 11.3 ... 24.86 14.42 20 16.53 -25.5AmberRd AMBR ... ... ...dd 10.41 6.14 198 10.25 +39.6Ambev ABEV .05e 1.1 8 7.43 4.28 24470 4.58 -29.1AmbowEd n AMBO ... ... ... Ameren AEE 1.83 2.9 23 66.11 51.89 1344 63.90 +8.3Ameresco AMRC ... ... 21 15.35 7.55 579 12.77 +48.5AMovilL AMX .17e 1.1 22 19.91 14.85 4818 15.34 -10.6AmMovl A AMOV ... ... ... 19.87 14.77 5 15.18 -10.7AmAssets AAT 1.08f 3.0 23 41.69 30.62 198 36.35 -4.9AmAxle AXL ... ... 5 20.27 13.96 1620 17.98 +5.6AmCampus ACC 1.84 4.5 50 45.50 34.52 629 40.66 -.9AEagleOut AEO .55 2.5 16 29.88 12.51 4993 22.29 +18.6AEP AEP 2.48 3.5 17 78.07 62.71 2175 70.56 -4.1AEqInvLf AEL .24f .7 15 38.56 27.06 377 35.90 +16.8AmExp AXP 1.56f 1.4 16 111.77 87.54 2479 107.74 +8.5AFnclGrp AFG 1.60f 1.4 19 121.69 101.02 259 110.85 +2.1AFnclGp 54 AFGE 1.56 6.2 ... 26.92 25.12 16 25.18 -4.0tAFnclGp 55 AFGH 1.50 6.0 ... 27.11 25.00 53 24.84 -5.3AHm4Rent AMH .20 1.0 ... 23.34 18.39 2763 20.93 -4.2AHm4R pfC AMHpC 1.38 4.8 ... 28.75 27.85 28.36 -.3tAHm4Rn pfD AMHpD 1.63 6.8 ... 27.53 23.93 25 24.00 -12.3AHm4R pfE AMHpE 1.59 6.8 ... 27.53 23.32 24 23.55 -12.1AH4Rn pfG AMHpG 1.47 6.6 ... 26.38 22.17 7 22.26 -11.6tAHm4R pfF AMHpF ... ... ... 26.27 22.43 14 22.38 -12.4AIG wt AIG/WS ... ... ... 23.10 17.05 20.10 +10.9AmIntlGrp AIG 1.28 2.4 ...dd 65.55 49.57 4805 53.90 -9.5AMidstrm AMID .41 6.6 ...dd 15.25 5.30 753 6.27 -53.0AmrRlty ARL ... ... ...dd 21.57 8.67 5 16.74 +30.3AmRenAs n ARA ... ... ... 24.07 9.91 164 21.00 +20.7sAmShrd AMS ... ... 17 3.90 2.25 45 3.50 +34.8AmStsWtr AWR 1.02 1.7 36 61.66 49.55 168 59.93 +3.5AmTower AMT 3.16f 2.2 42 155.28 130.37 1508 144.44 +1.2ATowr pfB AMTpB 5.50 4.7 ... 135.99 114.00 117.60 -6.5AVangrd AVD .08 .4 ...cc 24.00 17.40 74 19.04 -3.1AmWtrWks AWK 1.82 2.1 38 92.37 76.04 610 87.67 -4.2AmerSilvr n USAS ... ... ... 3.65 AmercldR COLD ... ... ... 25.40 24.52 960 24.62 tAmerigas APU 3.80 9.8 32 48.37 39.01 217 38.81 -16.1Ameriprise AMP 3.60 2.4 12 183.90 129.87 906 151.97 -10.3AmeriBrgn ABC 1.52 1.7 11 106.27 71.90 1300 91.04 -.8Ametek AME .56f .7 33 81.92 65.65 809 79.25 +9.4AmiraNatF ANFI ... ... ... 6.21 1.57 133 1.61 -61.4Ampco AP ... ... ...dd 18.60 5.05 56 5.18 -58.2Amphenol APH .92 1.0 36 97.56 80.42 1407 91.60 +4.3AmpioPhm AMPE ... ... ... 4.95 .35 2946 .58 -85.7tAmpSrLn n YESR ... ... ... 28.57 23.85 0 23.80 -2.5AmpDivOpt DIVO ... ... ... 31.01 26.74 0 29.91 +3.1AmplOil n AMLX ... ... ... 13.72 9.17 9.61 -15.7Ampliph rs APHB ... ... ...dd 2.05 .76 196 1.02 +1.0Amrep AXR ... ... ... 9.88 6.44 1 7.36 +4.8Anadarko APC 1.00 1.5 80 76.70 46.75 3102 68.91 +28.5Anadrk 18 AEUA 3.75 11.4 ... 40.48 28.60 32.89 -5.1Andeavor ANDV 2.36 1.5 23 163.19 89.58 153.50 +34.2AndeavLog ANDX 4.12 8.3 25 55.21 40.66 390 49.52 +7.2Anf DvAlt n DALT ... ... ... 10.90 9.62 9 10.25 +.9AnglogldA AU ... ... ... 12.00 7.08 3166 8.42 -17.4ABInBev BUD 3.19e 3.7 22 126.50 85.14 1584 87.06 -22.0Anixter AXE ... ... 15 88.85 56.25 76 68.29 -10.1Annaly NLY 1.20e 11.8 11 12.43 9.95 14946 10.15 -14.6Annaly pfC NLYpC 1.91 7.6 ... 25.99 25.00 29 25.26 -.9Annaly pfD NLYpD 1.88 7.4 ... 25.81 24.06 41 25.24 -.5Annaly pfG NLYpG 1.63 6.8 ... 24.86 23.35 120 23.87 -3.7Annaly pfF NLYpF ... ... ... 26.59 24.54 132 25.12 -2.7Annaly pfE NLYpE 1.91 7.6 ... 25.69 25.12 25.26 Antero n AMGP .16e .9 ... 22.39 14.85 177 17.46 -11.5AnteroMid AM 1.56f 5.3 23 34.18 24.20 326 29.43 +1.3AnteroRes AR 1.00 5.5 38 22.69 16.31 3131 18.21 -4.2Anthem ANTM 3.00 1.1 17 278.11 182.31 694 274.99 +22.2Anthem un ANTX 2.63 4.6 ... 64.78 50.70 56.86 +1.5tAnworth ANH .60 13.4 9 6.09 4.50 701 4.48 -17.6Anwrth pfA ANHpA 2.16 8.4 ... 27.49 25.15 9 25.64 -3.0Anwrth pfB ANHpB 1.56 6.3 ... 29.84 24.60 0 24.80 -9.7Anwrth pfC ANHpC 1.91 7.7 ... 25.59 24.46 12 24.74 -1.7Aon plc AON 1.60 1.0 31 158.77 130.87 877 157.42 +17.5Apache APA 1.00 2.1 31 49.59 33.60 3593 48.48 +14.8AptInv AIV 1.52 3.5 25 45.64 37.97 1126 43.35 -.8tAptInv pfA AIVpA 1.72 6.8 ... 27.80 25.35 2 25.38 -7.4ApolloCRE ARI 1.84 9.9 12 19.57 17.56 1122 18.66 +1.1ApoCRE pfA ARIpA 2.16 ... ... ApoCRE pfC ARIpC ... ... ... 25.88 24.80 43 25.10 -2.8ApolloGM APO 1.95e 5.5 12 37.35 28.00 813 35.15 +5.0ApollG pfA APOpA 1.59 6.6 ... 26.62 23.98 56 24.12 -8.3tApolG pfB APOpB 1.59 6.6 ... 25.55 24.16 86 24.09 -3.0ApolloI 43 AIY 1.72 6.9 ... 26.70 24.98 10 25.02 -4.0ApollSrFlt AFT 1.08a 6.7 ...q 18.69 15.94 43 16.07 -.9ApolloTact AIF 1.20a 7.6 ...q 16.39 15.27 44 15.69 -.4AppHReit n APLE 1.20 7.1 38 20.19 16.72 1394 17.01 -12.8ApldIndlT AIT 1.20 1.6 21 82.35 59.70 126 76.94 +13.0Aptargrp ATR 1.28 1.2 31 112.31 79.97 272 107.09 +24.1Aptiv APTV .22 .3 16 103.23 79.20 2246 82.83 -2.4AquaAm WTR .88f 2.4 27 39.55 32.37 406 36.74 -6.3Aquantia n AQ ... ... ... 18.49 9.60 156 12.40 +9.4Acquavnt n WAAS ... ... ... 18.72 10.87 45 16.94 +9.1Aramark ARMK .90f 2.2 21 46.09 36.29 2383 41.53 -2.8ArborRT ABR 1.00 8.8 9 12.35 7.89 805 11.42 +32.2Arbor prA ABRpA 2.06 8.1 ... 26.32 24.81 2 25.37 +.1ArborR pfB ABRpB 1.94 7.7 ... 25.79 24.59 3 25.33 -.9ArborR pfC ABRpC 2.13 8.2 ... 26.58 25.51 26.06 -.5ArborRT 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 25.91 3061 30.42 -5.8ArchCoal ARCH 1.60 1.7 9 102.61 68.95 149 91.69 -1.6ArchDan ADM 1.34 2.7 21 51.11 38.59 2452 50.46 +25.9Archrock AROC .53f 4.2 26 13.75 8.25 544 12.56 +19.6Arconic ARNC .24 1.1 ...dd 31.17 16.47 1641 22.21 -18.5Arconic pf ARNCp 3.75 4.4 ... 92.00 83.95 85.50 -.4Arconic pfB ARNCpB 2.69 6.9 ... 38.90 ArcosDor ARCO ... ... ...cc 10.80 6.05 502 6.49 -37.3ArcusBio n RCUS ... ... ... 19.67 10.80 115 13.94 -19.0Ardaugh n ARD .56 3.3 ... 22.33 14.77 187 16.72 -20.8ArdmoreSh ASC ... ... ...dd 9.05 6.18 107 6.94 -13.3AresCmcl ACRE 1.16f 8.5 12 14.77 11.96 79 13.66 +5.9 tAresDyCr ARDC 1.40 9.0 ...q 16.73 15.50 79 15.53 -5.4AresMgmt ARES 1.05e 4.8 15 25.95 18.00 595 21.97 +9.9AresMg pfA ARESpA 1.75 6.7 ... 27.29 25.31 53 25.98 -2.0Argan AGX 1.00 2.4 14 69.95 34.90 138 42.09 -6.5ArgoGp42 ARGD 1.63 6.5 ... 25.51 25.00 16 25.17 -.4ArgoGpInt ARGO 1.08b 1.7 13 65.90 49.65 42 62.62 +16.8AristaNetw ANET ... ... 47 313.37 177.92 607 257.74 +9.4ArkInnova ARKK ... ... ...q 49.87 33.57 400 44.83 +20.9ArkIndInno ARKQ ... ... ...q 37.47 31.08 23 35.15 +6.7ArkGenom ARKG ... ... ...q 34.69 23.41 258 30.76 +25.6ArkWebX.O ARKW .94p .7 ...q 59.98 40.59 186 55.80 +21.1Ark 3dPr n PRNT ... ... ... 27.21 22.65 9 25.57 +4.9Ark IsrTc n IZRL ... ... ... 22.32 19.16 4 21.47 +5.4ArlingAst AI 2.20 24.2 ...dd 12.87 8.70 940 9.08 -22.9ArlingAst23 AIW 1.66 6.8 ... 25.21 23.58 1 24.28 -.6ArlingAst25 AIC 1.69 7.2 ... 24.85 23.05 5 23.60 -2.6ArlAsst pfB AIpB 1.75 7.1 ... 25.26 22.97 2 24.51 -1.7ArmadaHof AHH .80 5.4 20 16.17 12.73 260 14.84 -4.4ArmrR pfA ARRpA 2.06 8.1 ... 25.79 23.71 4 25.57 +.5ArmrR pfB ARRpB 1.97 7.9 ... 25.25 24.09 28 24.90 -.5ArmourR rs ARR 2.72 12.4 6 27.29 21.40 640 21.87 -15.0ArmsFloor AFI ... ... 51 20.46 12.03 163 17.72 +4.7ArmstrWld AWI ... ... 16 73.45 49.25 349 69.74 +15.2ArmstW wi AWI/WI ... ... ... 41.30 ArrwDJYld GYLD 1.59e 9.3 ...q 19.24 16.98 11 17.11 -4.9ArrowEl ARW ... ... 10 87.26 72.31 272 73.20 -9.0ArwQVMEq QVM ... ... ...q 30.15 26.13 28.83 +4.0ArtisanPtr APAM 2.40a 7.5 22 41.45 29.55 631 32.05 -18.9AskanoG g AKG ... ... ... 1.38 .43 210 .90 +27.8AsburyA ABG ... ... 9 77.75 54.51 265 64.27 +.4AshfordHT AHT .48 8.0 ...dd 8.66 5.42 542 6.00 -10.8Ashfrd pfD AHTpD 2.11 8.3 ... 26.32 25.06 5 25.49 +1.2AshfHT pfF AHTpF 1.84 7.7 ... 25.50 22.21 15 23.89 -5.9AshfrH pfG AHTpG 1.84 7.7 ... 25.24 22.23 11 23.90 -4.9AshfrdH pfH AHTpH 1.88 7.8 ... 25.47 22.44 3 24.05 -5.4AshfrdH pfI AHTpI 1.88 7.9 ... 25.16 22.62 16 23.75 -5.4Ashford AINC ... ... 20 109.82 53.00 3 78.50 -15.6Ashland ASH 1.00f 1.2 46 86.63 64.13 376 83.01 +16.6AsiaPc APB .61e 2.2 ...q 15.71 12.78 5 13.13 -8.9AsiaTigr GRR .07e .6 ...q 11.49 10.08 10.92 +4.9AspenAero ASPN ... ... ...dd 5.58 4.00 30 4.61 -5.5AspenIns AHL .96 2.3 ...dd 46.10 34.80 905 41.86 +3.1tAspen pfC AHLpC 1.49 6.0 ... 27.90 25.05 27 25.02 -8.3tAspIns pfD AHLpD 1.41 6.2 ... 26.60 22.80 34 22.78 -11.6tAscBnc pfC ASBpC 1.53 6.1 ... 27.50 25.28 3 25.20 -7.3tAsscBc pf D ASBpD ... ... ... 26.16 23.37 6 22.97 -11.5AsscdBanc ASB .60 2.3 16 29.03 23.25 881 26.55 +4.5AsdBan wt ASB/WS ... ... ... 2.80 AssocCap n AC .20 .5 ... 43.45 33.10 15 42.99 +26.1Assurant AIZ 2.24 2.1 53 111.43 84.34 601 107.71 +6.8AssuredG AGO .64 1.5 8 43.07 32.97 625 42.30 +24.9AsdGMu01 AGOpB 1.72 6.7 ... 26.37 25.36 5 25.63 -1.5tAsdGMu02 AGOpE 1.56 6.3 ... 26.82 24.81 51 24.83 -5.0tAsdGMu03 AGOpF 1.40 5.8 ... 25.81 24.13 10 24.06 -4.0tAsteriasBio AST ... ... ...dd 3.74 1.20 333 1.15 -48.9AstraZen s AZN 1.37e 3.5 10 40.16 31.99 4986 39.51 +13.9AtHomGr n HOME ... ... 39 40.97 20.07 1533 28.97 -4.7Atento SA ATTO .34p ... 14 12.90 5.45 214 7.89 -22.3Athene n ATH ... ... ... 55.22 43.09 1464 52.27 +1.1AtkoreInt n ATRK ... ... ... 28.67 17.61 196 25.67 +19.7AtlPwr g AT .12 ... ...dd 2.60 1.80 267 2.15 -8.5ATMOS ATO 1.94 2.1 17 95.22 76.46 360 92.84 +8.1AurynRs n AUG ... ... ... 2.32 .97 88 1.20 -26.9tAutoNatn AN ... ... 10 62.02 39.17 1576 39.34 -23.4Autohome ATHM ... ... 6 119.50 52.93 1562 70.06 +8.3tAutoliv ALV 2.32 2.8 13 115.42 83.94 871 83.67 -8.6AutoZone AZO ... ... 16 797.89 560.82 228 763.90 +7.4Auxilio n AUXO ... ... 32 3.47 Avalara n AVLR ... ... ... 59.40 32.10 274 35.14 -20.3AvalonHld AWX ... ... ...dd 20.20 1.92 155 3.29 +64.5AvalonBay AVB 5.88 3.3 24 188.91 152.65 546 177.22 -.7Avangrid n AGR 1.76f 3.8 37 54.55 45.17 642 46.60 -7.9AvanosMd AVNS ... ... 31 66.22 41.51 63.75 +38.0AvayaHl n AVYA ... ... 19 23.76 19.08 504 21.80 +9.0AveICSFd ACP 1.44 11.0 ...q 14.93 13.31 13.12 -6.5AveryD AVY 2.26 2.1 36 123.67 98.15 465 107.04 -6.8AvinoSG g ASM ... ... ... 1.62 .56 394 .65 -51.3Avista AVA 1.49 3.0 28 52.91 47.50 858 50.13 -2.6Avon AVP ... ... 21 2.99 1.38 3515 2.05 -4.7tAxalta AXTA ... ... 70 38.20 28.04 3186 28.12 -13.1AXIS Cap AXS 1.56 2.7 ...dd 60.69 47.43 325 58.07 +15.5tAXIS pfD AXSpD 1.38 6.0 ... 25.98 22.80 29 22.85 -9.4tAxisCap pfE AXSpE ... ... ... 25.85 23.16 103 22.95 -8.8AxosFinl AX ... ... 16 45.18 24.20 481 36.05 +20.6AxosF pf AXO 1.56 6.2 ... 28.33 25.00 8 25.20 -2.4Azul n AZUL ... ... ... 35.05 15.53 657 18.93 -20.6AzurePwr n AZRE ... ... ... 18.10 12.53 35 13.05 -8.1B -B&G Foods BGS 1.90 7.3 7 39.75 22.00 756 26.15 -25.6B2gold g BTG ... ... 31 3.30 2.10 3182 2.44 -21.3BB&T Cp BBT 1.62f 3.3 14 56.31 44.62 4017 49.39 -.7tBB&T pfD BBTpD ... ... ... 26.35 24.78 84 24.65 -3.2tBB&T pfE BBTpE 1.41 5.9 ... 26.20 24.19 210 23.95 -5.2tBB&T pfF BBTpF 1.30 5.6 ... 25.67 23.28 61 23.05 -7.9tBB&T pfG BBTpG 1.30 5.6 ... 25.85 23.20 48 23.09 -8.2tBB&T pfH BBTpH 1.41 5.8 ... 27.33 24.30 60 24.17 -10.5BBVABFrn BFR .25e 2.2 ... 27.45 7.11 491 11.41 -54.7BBX Cap n BBX .04f .6 8 10.17 6.32 234 6.65 -16.6BCE g BCE 3.02 ... ... 49.06 39.76 1211 40.31 -16.0BG Staffing BGSF 1.20 4.9 28 29.59 14.65 73 24.49 +53.6BGCPtrs 42 BGCA 2.03 8.1 ... 26.28 25.25 25.16 -2.9BHP BillLt BHP 1.66e 3.3 ... 52.62 40.19 2511 50.01 +8.7BHPBil plc BBL 1.66e 3.8 ... 47.92 35.48 1677 44.13 +9.5BP MidPt n BPMP ... ... ... 23.00 16.83 456 19.33 -6.0BP PLC BP 2.38 5.1 25 47.83 36.15 5909 46.77 +11.3BP Pru BPT 3.60e 10.1 6 37.23 18.65 417 35.73 +77.8BRF SA BRFS ... ... ... 15.50 4.65 2538 5.65 -49.8BRT BRT .80f 7.0 9 14.20 9.58 21 11.45 -2.9BT Grp s BT .99e 6.6 ... 19.11 13.53 369 14.96 -17.9BWX Tech BWXT .64 1.0 32 72.18 56.22 541 62.94 +4.1B&W Ent n BW ... ... ...dd 7.66 .83 548 1.15 -79.8BabShDHi BGH 1.84 9.6 ...q 20.83 18.35 90 19.17 -1.1BadgerMtr s BMI .60f 1.2 51 56.40 41.00 92 50.53 +5.7BakHuGE n BHGE .72f 2.2 ...cc 37.76 25.53 3207 32.35 +2.2sBallCorp s BLL .40 .9 23 45.60 34.71 3746 45.81 +21.0Ballanty BTN ... ... ...dd 6.55 3.40 399 4.10 -11.8BanColum CIB 1.27e 3.0 ... 51.38 36.38 204 42.38 +6.9BancCalif BANC .52 2.8 14 23.40 18.00 471 18.70 -9.4BcCalif pfC BANCpC 2.00 7.9 ... 26.70 25.46 25.44 -3.0BcCalif pfE BANCpE ... ... ... 28.59 24.70 10 25.35 -4.0BcCal pfD BANCpD 1.84 7.2 ... 26.76 25.58 12 25.72 -3.1BcBilVArg BBVA .27e 4.4 ... 9.54 5.96 2784 6.10 -28.2BcoBrades s BBDO .02r .3 ... 11.90 5.49 10 7.28 -13.6BcoBrad s BBD .06a .7 ... 11.98 6.50 26031 8.00 -14.1BcoLatin BLX 1.54 7.4 11 30.50 19.28 83 20.82 -22.6BcoMacro BMA ... ... 4 136.10 32.00 321 40.47 -65.1BcoSantSA SAN .21e 4.3 ... 7.57 4.82 4302 5.03 -23.1BcoSBrasil BSBR .29e 2.9 6 12.11 7.20 1168 10.16 +5.1BcSanChile BSAC .85e 2.7 ... 35.09 26.41 120 31.21 -.2BcoChile BCH 2.12e 2.4 ... 104.17 77.86 16 89.10 -5.6BcpSouth BXS .68f 2.1 ... 35.55 30.25 692 32.81 +4.3Bcp NJ BKJ .24b 1.4 21 17.95 14.43 1 16.90 -2.8BancFd pfA BCVpA 1.34 ... ... BancrftFd BCV 1.16e 5.2 ...q 24.19 19.66 28 22.11 +1.6BkofAm BAC .60f 2.0 16 33.05 25.12 72266 30.43 +3.1BkAML pfI BMLpI 1.59 6.3 ... 26.39 25.26 25.16 -3.2BkAML pfJ BMLpJ 1.02 4.2 ... 25.09 22.64 27 24.12 +3.2BkAm pfD BACpD 1.55 6.2 ... 26.16 25.32 25.05 -3.1BkAm pfE BACpE 1.02 5.0 ... 24.71 23.03 66 24.02 +.8BkAm pfI BACpI 1.66 6.6 ... 26.87 25.00 25.29 -4.4BkAm pfL BACpL 72.50 5.7 ... 1352.71 1187.95 7 1269.38 -3.8tBkAm pfW BACpW 1.66 6.4 ... 27.53 25.75 149 25.77 -5.1tBkAm pfY BACpY 1.63 6.3 ... 27.33 25.81 356 25.78 -4.6BkAm wtA BAC/WS/A ... ... ... 19.88 13.26 19.73 +12.4BkAm wtB BAC/WS/B ... ... ... 3.29 .75 3.24 +51.4BkAm pfA BACpA ... ... ... 27.51 25.25 107 25.46 -6.4tBkAm pfC BACpC ... ... ... 27.83 25.41 93 25.57 -6.8BkAML pfL BMLpL 1.02 4.2 ... 24.98 22.14 90 24.20 +3.0BkAML pfH BMLpH .77 3.5 ... 22.80 20.09 19 21.95 +1.6BkAML pfG BMLpG .77 3.6 ... 22.83 20.31 0 21.52 -.6Bk of But n NTB 1.28 2.5 16 53.63 34.86 163 51.43 +41.7BkHawaii BOH 2.40 3.0 17 89.09 77.09 203 80.53 -6.0BkMont g BMO 3.84e ... ... 84.71 73.79 470 82.42 +3.0BkNYMel BK 1.12f 2.1 13 58.99 49.39 4825 52.68 -2.2tBkNYM pfC BKpC 1.30 5.5 ... 26.39 23.75 89 23.77 -5.4BkNova g BNS 3.28f ... 9 66.78 55.85 685 58.08 -10.0BankUtd BKU .84 2.4 12 44.97 32.34 826 35.50 -12.8BarHarbr s BHB .80f 2.9 19 32.48 26.10 7 27.88 +3.2Br iPthCrd OILB ... ... ... 79.22 49.71 3 77.04 +30.2BarFIEur FEEU ... ... ...q 148.71 111.39 120.10 -9.3BarcFI HY FIGY ... ... ...q 185.67 127.16 159.95 -6.5BarcSPVeq VQT ... ... ...q 181.89 151.10 0 172.35 +8.9BarSelMLP ATMP 1.17e 5.5 ...q 22.97 17.78 26 21.14 +1.9How 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 573 Declined 2289 New Highs 32 New Lows 389 Vol. (in mil.) 3,436 Pvs. Volume 3,539 3,134 2,963 616 2291 30 165 NYSE NASD Stocks Recap 23,200 24,000 24,800 25,600 26,400 27,200 AMJJAS 26,320 26,640 26,960 Dow Jones industrialsClose: 26,627.48 Change: -200.91 (-0.7%) 10 DAYS 6,800 7,200 7,600 8,000 8,400 AMJJAS 7,800 7,960 8,120 Nasdaq compositeClose: 7,879.51 Change: -145.57 (-1.8%) 10 DAYSDOW 26793.82 26471.61 26627.48 -200.91 -0.75% s s s +7.72% DOW Trans. 11378.09 11220.97 11296.20 -46.76 -0.41% t t s +6.44% DOW Util. 723.66 712.06 722.56 +3.39 +0.47% s t t -0.11% NYSE Comp. 13099.37 12975.87 13042.29 -76.26 -0.58% t s s +1.82% NASDAQ 7997.17 7833.16 7879.51 -145.57 -1.81% t t s +14.14% S&P 500 2919.78 2883.92 2901.61 -23.90 -0.82% t s s +8.53% S&P 400 1998.64 1975.34 1982.09 -21.97 -1.10% t t s +4.29% Wilshire 5000 30227.55 29845.24 30005.70 -289.21 -0.95% t s s +7.96% Russell 2000 1671.00 1643.66 1646.91 -24.38 -1.46% t t t +7.26% HIGH LOW CLOSE CHG. %CHG. WK MO QTR YTD Friday, October 5, 2018

PAGE 50

BiP Cmdty DJP ... ... ...q 25.80 22.07 114 24.31 -.4BarcGsci36 GSP ... ... ...q 18.39 13.58 16 18.03 +16.0BrcEnEu n FLEU ... ... ... 180.26 130.97 0 137.36 -13.7BiPNickel JJN ... ... ...q 17.50 12.16 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 54 23.06 +1.0BiP Alum JJU ... ... ...q 20.10 16.89 20.10 +.8tBarcBk prD BCSpD 2.03 7.9 ... 27.05 25.72 469 25.68 -3.7BiPIndMet 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 162.38 109.95 64 131.75 +13.1BiPSPMLP IMLP 1.22e 6.5 ...q 19.89 15.44 2 18.63 +3.6Barclay BCS .15e 1.7 ... 12.55 8.82 4208 9.07 -16.8iPthNtGs n GAZB ... ... ... 46.45 36.56 1 42.90 +5.0BiP SPVix XVZ ... ... ...q 24.00 17.32 0 19.25 -16.1Bar ef VXA ... ... ... BrVxMdT rs VXZ ... ... ...q 23.35 16.42 66 17.43 -.4B iPVxST rs VXX ... ... ...q 56.50 25.59 73008 27.80 -.4BarcWomLd WIL ... ... ...q 70.29 63.75 69.59 +3.7Barings BBDC 1.20 11.8 ... 12.19 7.57 306 10.16 +26.1Triangle 22 TCCA 1.59 6.4 ... 25.66 24.09 24.98 -.6TriangC 22 TCCB 1.59 6.4 ... 25.59 23.99 24.99 -.8BaringsCp s MCI 1.20 7.8 ...q 16.36 14.70 32 15.37 +.7BaringsPt MPV 1.08 7.3 ...q 15.65 13.94 20 14.76 +4.7BarcDisab RODI ... ... ...q 70.00 70.00 70.00 B&N Ed n BNED .60 10.9 20 9.10 4.93 145 5.51 -33.1BarnesNob BKS .60 9.0 ...dd 8.00 4.10 9283 6.65 -.7Barnes B .64 .9 64 72.87 52.42 264 68.80 +8.7Barnwell BRN ... ... ...dd 2.95 1.63 21 1.78 -14.5BarrickG ABX .12 1.0 65 16.83 9.53 15481 11.65 -19.5BasicEn n BAS ... ... ... 26.75 7.43 288 10.67 -54.5BauschHl BHC ... ... 7 28.45 10.94 7957 26.50 +27.5Baxter s BAX .76 1.0 35 78.38 60.78 3137 74.25 +14.9BaytexE g BTE ... ... 5 4.85 2.30 2290 2.88 -4.0BeazerHm BZH ... ... 12 23.24 10.39 485 10.61 -44.8BectDck BDX 3.00 1.2 ...cc 265.87 193.05 1070 253.38 +18.4BectDk pfA BDXA ... ... ... 67.71 54.49 119 63.81 +10.2Belden BDC .20 .3 13 87.15 53.65 492 69.66 -9.7Belden pfB BDCpB ... ... ... 114.45 74.97 30 92.18 -10.5Belltrx g rs BXE ... ... 1 2.80 .84 54 1.10 -36.3Belmond BEL ... ... ...cc 18.69 10.30 680 18.21 +48.7Bemis BMS 1.24 2.7 19 53.00 40.86 685 46.38 -3.0BenchElec BHE .60 2.5 34 35.80 23.12 936 23.61 -18.9Berkley WRB 1.52e 1.9 15 80.68 65.92 345 79.29 +10.7Berkley pfB WRBpB 1.41 5.9 ... 25.94 23.67 24 24.00 -4.8Berkly pfC WRBpC ... ... ... 27.00 24.45 32 24.98 -4.6tBerkly pfD WRBpD 1.44 6.0 ... 26.50 24.00 30 24.10 -7.1BerkHa A BRK/A ... ... 27 334560.00 270250.03 0 327900.00 +10.2BerkH B BRK/B ... ... 30 223.00 180.44 4424 218.97 +10.5BerkHBcp BHLB .88 2.2 18 44.25 35.10 166 40.36 +10.3BerryPlas BERY ... ... 18 61.71 45.24 1028 46.97 -19.9BestBuy BBY 1.80 2.5 24 84.37 52.92 3669 73.15 +6.8tBest Inc n BSTI ... ... ... 13.54 5.80 985 5.80 -35.4BigLots BIG 1.20 2.9 11 64.42 36.20 1226 41.09 -26.8Biglari B BH ... ... 4 269.58 174.52 4 175.37 -30.3tBiglari A BH/A ... ... ... 1036.79 901.00 0 896.21 BioAmber BIOA ... ... ...dd .72 .16 .16 -60.0BioRadA BIO ... ... 24 345.15 214.44 117 300.61 +26.0BioRadB BIO/B ... ... 77 324.25 218.30 297.67 +24.9BiohvnPh n BHVN ... ... ... 44.28 16.50 308 36.26 +34.4BioPhrmX BPMX ... ... ...dd .38 .10 2366 .19 +72.7BioTime BTX ... ... 3 3.16 1.98 185 2.22 +3.3BioTime wt BTX/WS ... ... ... .24 .11 .19 +52.0BirksGrp BGI ... ... ... 2.77 1.01 2 1.25 -3.8BitautoH BITA ... ... 11 54.42 18.47 552 21.82 -31.4BlkHillsCp BKH 1.90 3.2 17 69.79 50.49 345 58.62 -2.5BlkHCp un BKHU ... ... ... 75.59 56.40 39 62.06 -6.1BlKnight n BKI ... ... 47 56.45 42.70 855 50.42 +14.2BlkStMin n BSM 1.35f 7.4 31 19.29 16.36 91 18.30 +2.0BlackBerry BB ... ... ...dd 14.55 9.46 4386 10.26 -8.1BlackRock BLK 12.52f 2.6 19 594.52 446.87 917 474.15 -7.7tBlrk22Gl n BGIO ... ... ... 10.20 8.80 59 8.79 -10.3tBlkBldAm BBN 1.58 7.6 ...q 23.59 21.05 322 20.90 -9.9BlkCA18 BJZ .33 2.2 ...q 15.35 14.37 22 14.92 +2.5tBlkCAIT BFZ .87 7.2 ...q 14.56 12.17 146 12.10 -12.2BlkCorBd BHK .78 6.2 ...q 14.26 12.60 112 12.60 -10.3BlkCpHiY HYT .84 8.0 ...q 11.47 10.41 335 10.52 -3.8BlkCrdAllo BTZ .97 8.0 ...q 13.66 12.03 155 12.15 -8.8BlkDbtStr rs DSU .82 7.3 ...q 11.86 11.11 173 11.17 -4.5BlkEngyRs BGR 1.32 9.0 ...q 15.77 12.82 93 14.65 +3.3BlkEnhC&I CII 1.20 7.1 ...q 17.36 14.74 137 16.88 +3.1BlkEEqDv BDJ .56 6.0 ...q 9.65 8.03 429 9.36 +1.4BlEnhGvIn EGF .66 5.2 ...q 13.87 12.69 3 12.80 -4.5tBlkFltRtInc FRA .81 5.9 ...q 14.63 13.69 308 13.65 -1.0BlkFloatR BGT .70 5.3 ...q 14.33 13.02 103 13.15 -5.5BlkFL2020 BFO .37 2.6 ...q 15.11 13.46 15 14.18 -1.7BlkGlbOp BOE 1.16 10.9 ...q 13.08 10.47 429 10.70 -14.5BlkHlthSci BME 2.40 5.6 ...q 44.00 32.81 27 42.55 +16.6BlkIT BKT .37 6.5 ...q 6.32 5.68 81 5.68 -7.9tBlkIntlG&I BGY .59 10.7 ...q 6.85 5.63 407 5.49 -15.8tBlkIQM BKN .74a 5.6 ...q 15.17 13.16 74 13.12 -12.0BlkLtdD BLW .95 6.4 ...q 16.30 14.73 129 14.79 -6.9tBlkLTMu BTA .65a 5.9 ...q 12.42 11.09 93 10.97 -8.6BlkMDMB 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 8.3 ...q 18.76 16.56 160 16.83 -7.3tBlkMuIntD MUI .59a 4.7 ...q 14.37 12.62 129 12.53 -10.0BlkMuNYInt MNE .69 5.6 ...q 14.43 12.35 8 12.42 -8.7tBlkMunihCA MUC .64 5.1 ...q 14.94 12.44 155 12.44 -12.4tBlkMunHIQ MFL .86 7.1 ...q 15.29 12.17 138 12.17 -16.8tBlMunhNYQ MHN .61a 5.2 ...q 14.25 11.82 97 11.75 -12.2tBlMunhNJQ MUJ .71a 5.7 ...q 14.73 12.54 83 12.44 -14.0tBlkMunihQ MUS .81 7.1 ...q 13.99 11.40 58 11.42 -14.6tBlkMunHQ2 MUE .82 7.0 ...q 14.32 11.69 87 11.63 -16.4tBlMunyCAQ MCA .88 6.9 ...q 15.52 12.66 175 12.68 -13.5BlkMunyInv MYF .97 7.0 ...q 15.78 13.58 39 13.93 -6.2tBlkMunyIQ MFT .85 7.0 ...q 14.64 12.30 8 12.25 -12.1tBlkMYMIQ MIY .83 6.7 ...q 14.35 12.36 51 12.31 -12.1tBlMunyNYQ MYN .57a 5.0 ...q 13.36 11.33 108 11.31 -12.5BlkMunyPaQ MPA .86 6.7 ...q 14.69 12.62 29 12.77 -11.0tBlMunyQlty MQY .96 7.3 ...q 16.09 13.22 84 13.13 -13.4tBlkMuniyQ3 MYI .70 5.9 ...q 14.46 11.88 222 11.77 -14.8tBlkMuniast MUA .65a 5.1 ...q 15.84 12.89 67 12.82 -14.4Blk2018 BPK .06 .4 ...q 15.09 14.71 0 15.05 +1.9BlkMu2020 BKK .47a 3.2 ...q 15.69 14.70 98 14.84 -1.1tBlkMuBdT BBK .76a 5.6 ...q 15.64 13.60 15 13.55 -10.5tBlkMuIIQ BAF .82 6.5 ...q 15.58 12.75 72 12.72 -14.1tBlkMunIIT BBF .87 6.8 ...q 15.80 12.75 56 12.75 -9.1BlkMuIQT BYM .86 6.8 ...q 15.03 12.58 59 12.72 -10.4tBlkMuIT BFK .78 6.4 ...q 14.39 12.34 145 12.25 -13.1BlkMuIT2 BLE .95a 6.9 ...q 15.34 13.31 13.93 -3.5tBlkMuTTT BTT .86a 4.2 ...q 22.86 20.24 184 20.29 -9.2BlkMunienh MEN .73a 7.3 ...q 12.26 9.88 127 9.97 -14.5tBlkMunihld MHD .89a 6.0 ...q 17.41 14.80 47 14.80 -10.4tBlkMunihd2 MUH .81a 6.2 ...q 15.90 13.15 34 13.09 -11.4BlkMunvst MVF .64a 7.4 ...q 9.86 8.58 8.63 -10.2tBlkMuniv2 MVT .88a 6.7 ...q 15.90 13.20 60 13.10 -15.2BlkMunyAZ MZA .83 5.5 ...q 17.40 14.66 15.03 -7.1tBlMunyldCA MYC .74a 6.2 ...q 15.60 12.61 185 12.54 -15.2BlkMuniyld MYD .80a 6.1 ...q 15.20 13.04 84 13.18 -9.2tBlkMunyNJ MYJ .90 7.0 ...q 16.36 12.94 66 12.93 -18.2BlMunQlt2 MQT .80 6.9 ...q 13.44 11.59 46 11.66 -11.0BlkNJMB 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 1 14.91 +1.4tBlkNYMB BQH .74 5.8 ...q 15.65 12.77 1 12.76 -13.3BlkNYIQT BSE .69 5.6 ...q 13.59 12.14 4 12.38 -5.9tBlkNYIT BNY .83 6.9 ...q 15.27 12.01 25 12.00 -16.1BlkNYMu2 BFY .84 6.6 ...q 15.75 12.73 12.79 -13.6BlkRsCmdy BCX .79 8.7 ...q 10.50 8.57 195 9.00 -7.9sBlkSciTch BST 1.20 3.4 ...q 36.00 24.41 82 35.60 +33.4BlkStMT BSD .78a 6.4 ...q 14.44 12.06 23 12.16 -11.1BlkU&Inf BUI 1.45 7.1 ...q 21.74 19.08 39 20.30 -6.1BlkVAMB BHV .83 5.3 ...q 19.27 15.53 15.70 -8.8BlkstFltRt BSL 1.08 6.1 ...q 18.51 17.01 83 17.81 -1.1BlkstGSOSt BGB 1.26 7.9 ...q 16.21 15.51 78 15.85 +.9Blackstone BX 2.70e 7.2 14 40.60 29.58 6736 37.69 +17.7BlkstnMtg BXMT 2.48 7.5 12 34.58 29.51 808 33.12 +2.9BlkLSCrInc BGX 1.18 7.3 ...q 17.05 15.60 82 16.17 +1.6BlockHR HRB 1.00 4.0 9 29.81 22.45 2797 25.06 -4.4BlonderT BDR ... ... ...dd 2.20 .38 69 1.32 +117.8tBlueAprn n APRN ... ... ...dd 5.55 1.38 5761 1.52 -62.3BlueCapRe BCRH 1.20 11.6 ...dd 18.20 9.10 16 10.32 -14.4BluegVac n BXG .60 3.9 ... 26.22 13.00 154 15.30 -16.2BlueLinx rs BXC ... ... 9 46.42 7.57 344 28.26 +189.5BluerkRsd BRG 1.16 12.4 ...dd 11.81 7.02 117 9.37 -7.3BluerkRs pf BRGpA 2.06 8.1 ... 26.71 24.53 15 25.35 -3.9BluerkR pfD BRGpD 1.78 7.3 ... 25.92 20.84 1 24.25 -3.8BluerkR pfC BRGpC 1.91 7.5 ... 26.38 22.48 8 25.32 -.5Boeing BA 6.84 1.8 36 394.28 253.53 3640 389.99 +32.2tBoiseCasc BCC .28 .8 12 49.30 33.85 662 34.29 -14.1BonanzaCE BCEI ... ... ...dd 40.38 23.66 167 29.95 +8.6BootBarn BOOT ... ... 13 31.62 7.37 1038 26.59 +60.1BoozAllnH BAH .76 1.5 24 52.56 35.21 1117 49.42 +29.6BorgWarn BWA .68 1.6 12 58.22 41.95 2575 42.96 -15.9BostBeer SAM ... ... 35 329.95 155.75 115 283.67 +48.4BostProp BXP 3.80f 3.2 29 132.82 111.57 575 119.16 -8.4BosProp pfB BXPpB 1.31 5.7 ... 26.36 22.69 26 23.05 -8.7BostonSci BSX ... ... 29 39.44 24.54 6461 38.00 +53.3BldrG&IFd BIF .11a 1.0 ...q 11.84 10.02 178 11.25 +1.4BovieMed BVX ... ... ...dd 7.62 2.28 121 6.70 +157.7BowlA BWL/A .68 4.5 42 16.64 13.61 1 15.11 +.7Box Inc n BOX ... ... ...dd 29.79 17.53 2964 21.18 +.3BoydGm BYD .24 ... 22 40.44 25.42 1198 33.67 -3.9BradyCp BRC .85f 2.0 25 47.35 35.00 200 43.04 +13.6BraemHot BHR .64 5.7 9 12.10 8.44 195 11.32 +16.3AshHPr pfB AHPpB ... ... ... 21.34 18.20 19.28 -3.6tBrandyw BDN .72 4.8 18 18.69 15.06 1284 14.98 -17.6BrasilAgro LND ... ... ... 4.55 3.21 8 3.48 -.7Braskem BAK .78e 2.7 ... 33.73 21.32 228 28.41 +8.2BridgptEd BPI ... ... 15 13.63 5.31 131 9.95 +19.9BrigStrat BGG .56 2.9 12 27.34 16.26 318 19.19 -24.4BrightHrz BFAM ... ... 52 120.07 84.38 147 113.76 +21.0tBrghtSch n BEDU ... ... 80 28.18 10.80 345 10.36 -44.5BrghtSph BSIG ... ... ...cc 16.31 11.89 364 12.15 -25.0Brinker EAT 1.52 3.3 15 54.14 29.94 798 46.17 +18.9Brinks BCO .60 .9 ...dd 88.10 67.58 412 68.18 -13.4BrMySq BMY 1.60 2.6 62 70.05 49.96 4369 62.36 +1.8BristowGp BRS .28 2.3 ...dd 18.91 8.22 276 12.10 -10.2tBritATob s BTI 2.24e 5.0 ... 71.45 45.47 1289 45.17 -32.6BrixmorP BRX 1.10 6.9 13 19.30 13.74 3770 16.05 -14.0BroadrdgF BR 1.94f 1.5 37 138.24 80.70 576 127.57 +40.8Brookdale BKD ... ... ...dd 11.09 6.28 1069 9.10 -6.2BrkfdAs g s BAM .60 1.4 15 45.04 37.22 1560 43.59 +.1BrookBus n BBU .25 .6 ... 46.55 29.00 16 44.05 +27.6BrkfDtla pf DTLAp 1.91 8.2 ... 31.31 21.50 1 23.24 -19.3BrkGblInf INF 1.40 11.7 ...q 13.63 11.02 57 11.99 -7.3BrkfInfra s BIP 1.88 4.7 28 46.88 37.27 235 39.68 -11.4 BrkRlAs n RA .20p ... ... 24.36 21.06 93 23.04 -1.4BrkfReEn BEP 1.96 6.6 ... 35.34 29.57 214 29.88 -14.4HeliosTR rt HTRr ... ... ... .64 BrwnBrn s BRO .30 1.0 27 31.55 24.04 729 29.63 BrownFA s BF/A .79 1.6 30 57.70 40.82 10 49.87 -.3BrownFB s BF/B ... ... 29 59.58 42.79 788 49.81 Brunswick BC .76 1.2 18 69.82 48.04 682 64.25 +16.4Buckeye BPL 5.05 13.8 11 59.67 32.03 354 36.52 -26.3Buckle BKE 1.00e 4.6 11 29.65 15.10 461 21.93 -7.7Buenavent BVN ... ... ...dd 16.80 11.67 842 13.23 -6.0BldBear BBW ... ... 26 10.45 7.25 113 8.33 -9.5BungeLt BG 2.00 2.9 30 83.20 61.28 1327 68.39 +2.0BurlStrs BURL ... ... 33 175.48 87.20 701 153.11 +24.4BylineBc n BY ... ... ... 24.80 19.02 16 22.24 -3.2C -C&J Eng n CJ ... ... ... 36.57 18.86 793 21.50 -35.8CTrkMH23 MLPC .89e 6.0 ...q 16.87 12.85 14.86 -2.4CtrMillr n MLPE ... ... ... 25.56 19.84 22.49 -3.0CAE Inc g CAE .36 ... ... 21.70 16.84 121 19.78 +6.6CAI Intl CAI ... ... 6 40.11 19.35 114 22.22 -21.5CBIZ Inc CBZ ... ... 27 24.38 14.35 280 23.72 +53.5tCBL Asc CBL .80 21.9 2 8.79 3.72 4882 3.66 -35.3CBL pfD CBLpD 1.84 11.8 ... 24.95 15.06 83 15.62 -28.5CBL pfE CBLpE 1.66 11.2 ... 24.97 14.10 40 14.82 -32.8tCBRE GRE IGR .60 8.5 ...q 8.05 7.17 645 7.10 -10.4CBRE Grp CBRE .20 .5 17 50.43 37.86 2205 43.27 -.1CBS A CBS/A .72f 1.3 16 61.70 47.98 0 56.05 -6.2CBS B CBS .72 1.3 13 61.59 47.54 3470 56.02 -5.1CCA Inds CAW ... ... 14 3.40 2.30 2 2.91 -7.6sCF Inds s CF 1.20 2.1 ...dd 56.41 33.50 2467 56.06 +31.8CGG rs CGG ... ... 1 7.50 1.88 2.76 -38.2CGI g GIB ... ... ... 66.53 51.03 123 63.41 +16.7CIT Grp CIT .64 1.2 20 56.14 44.29 705 51.97 +5.6CKE Inc CK ... ... ... CKX Lands CKX .12m 1.2 43 11.20 9.60 1 10.43 +2.5CMS Eng CMS 1.43 2.9 30 50.83 40.48 2571 48.91 +3.4CNA Fn CNA 1.40f 3.1 13 55.62 44.27 175 45.80 -13.7CNH Indl CNHI .14e 1.2 ...cc 15.65 10.09 1040 12.07 -9.9CNO Fincl CNO .40 1.9 14 26.47 18.65 545 21.35 -13.5CNOOC CEO 4.92e 2.6 ... 202.38 126.36 185 188.67 +31.4CNX Midst CNXM 1.34 6.9 12 21.05 15.25 206 19.54 +16.5CNX Resc CNX .04 .3 ...dd 18.37 11.69 3639 14.26 -2.5ConslCoal n CCR 2.05f 10.8 ... 19.25 13.15 56 18.95 +21.1CONSOL n CEIX ... ... 10 48.12 19.51 530 39.55 +.1CPFL Eng CPL .12e .9 ... 17.45 10.36 26 13.04 +13.4CPI Aero CVU ... ... 14 11.75 7.60 16 9.34 +4.4CRH Med CRHM ... ... ...cc 4.50 1.46 126 3.62 +36.6CRH CRH .72e 2.2 ... 39.32 31.38 864 32.58 -9.7CsopChiA50 AFTY 1.17e 8.0 ...q 20.51 13.83 9 14.65 -16.8Csop 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 5.7 ...dd 30.29 13.56 77 14.03 -49.6CTS CTS .16 .5 27 39.20 23.95 144 32.93 +27.9CURO Gp n CURO ... ... 54 32.20 13.50 554 26.69 +89.6CVR Engy CVI 3.00f 7.2 ...cc 47.67 25.35 483 41.54 +11.5CVR Ptrs UAN .71e 16.7 ...dd 4.35 2.71 362 4.25 +29.6CVR Rfng CVRR 2.95e ... 17 26.00 9.65 323 19.38 +17.1CVS Health CVS 2.00 2.5 14 83.88 60.14 6578 79.39 +9.5CWA Inco n CWAI ... ... ... 26.93 24.45 24.80 -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 14 22.20 -3.4CabcoJCP97 PFH 1.91 20.5 ... 15.92 8.74 2 9.30 -37.0CabAT&T34 GYC .83 3.7 ... 25.05 21.30 2 22.26 -1.3CableOne n CABO 8.00f .9 44 899.55 597.40 17 874.70 +24.4Cabot CBT 1.32 2.1 16 68.63 53.18 281 64.28 +4.4CabotO&G COG .24 1.0 45 29.57 21.48 8135 23.79 -16.8CACI CACI ... ... 16 200.85 121.60 149 182.23 +37.7sCactus n WHD ... ... ... 39.71 19.18 505 39.76 +96.3CadencB n CADE .60f 2.3 25 31.44 21.81 1559 26.24 -3.2CaledoMn n CMCL .28 4.4 ... 9.94 5.17 12 6.44 -12.9Caleres CAL .28 .8 15 41.09 26.54 182 33.60 +.4CalifRes rs CRC ... ... ...dd 50.34 8.84 1668 47.98 +146.8CalifWtr CWT .75 1.8 30 46.15 35.25 188 41.81 -7.8Calix CALX ... ... ...dd 9.05 5.05 155 7.65 +28.6CallGolf ELY .04 .2 50 24.67 13.49 796 23.49 +68.6CallonPet CPE ... ... 25 14.65 9.75 3706 12.56 +3.4Callon pfA CPEpA 5.00 9.8 ... 53.15 47.11 4 50.99 -.6Calpine CPN ... ... ...dd 15.25 14.60 15.25 +.8CambrE rs CEI ... ... ...dd .40 .08 .10 -19.7Cambrex CBM ... ... 25 69.43 42.55 371 65.50 +36.5CambriaYld SYLD .49e 1.3 ...q 41.00 35.46 7 39.06 +1.7CambFgnY FYLD .75e 3.0 ...q 27.94 23.06 1 24.88 -5.7CambGblV GVAL .54e 2.3 ...q 28.50 22.85 14 23.48 -8.3CamGblMo GMOM .56e 2.1 ...q 29.42 26.00 5 26.41 -3.6CambGlAss GAA .55e 2.1 ... 28.60 26.41 4 26.57 -3.3CambrEmS EYLD ... ... ... 38.25 30.19 1 31.05 -10.5CambSovHi SOVB 1.72e 4.5 ... 28.65 CambEq n CCOR ... ... ... 26.18 24.00 1 25.24 -2.2tCambTail n TAIL ... ... ... 24.40 19.72 7 19.84 -12.2CamValMom VAMO ... ... ...q 28.07 23.84 22 24.34 -2.4CamdenPT CPT 3.08 3.4 24 95.67 78.19 337 91.78 -.3sCameco g CCJ .40 ... ... 12.19 7.68 6091 12.23 +32.5CampSp CPB 1.40 3.8 13 51.07 32.63 4251 37.19 -22.7CampWrl n CWH .54 2.6 ... 47.62 18.16 961 20.66 -53.8Can-Fite CANF ... ... ... 2.75 1.12 68 1.26 -14.9CdaGoose n GOOS ... ... ... 68.75 19.95 1560 56.05 +77.6CIBC g CM 4.49e ... 8 100.01 85.47 1343 93.52 -4.0CdnNR gs CNI 1.82f ... ... 91.90 70.59 1156 90.17 +9.3CdnNRs gs CNQ 1.34 ... ... 38.20 29.20 3057 32.59 -8.8sCP Rwy g CP 2.60 ... ... 218.30 164.01 1349 216.86 +18.7CannaeHl n CNNE ... ... ...dd 21.90 16.16 134 20.89 +22.7Canon CAJ ... ... ... 40.67 30.14 281 31.48 -15.8CanopyGr n CGC ... ... ... 55.69 40.68 9924 48.32 -6.2CantelMed CMD .17e .2 41 130.92 88.50 442 91.56 -11.0CapOne COF 1.60 1.7 15 106.50 83.88 2830 96.63 -3.0CapOne wt COF/WS ... ... ... 63.91 42.59 62.00 +6.9tCapOne pfC COFpC 1.56 6.2 ... 26.79 25.22 63 25.30 -3.4tCapOne pfD COFpD 1.68 6.5 ... 27.34 25.82 127 25.85 -3.6tCapOne pfF COFpF 1.55 6.2 ... 27.31 25.20 93 25.13 -7.0tCapOne pfB COFpP 1.50 6.0 ... 25.80 24.83 214 24.90 -1.6tCpOne pf H COFpH ... ... ... 27.19 24.90 96 25.05 -6.9CapOne pfG COFpG ... ... ... 25.55 23.25 92 23.62 -5.6CapSenL CSU ... ... ...dd 16.72 7.18 182 8.73 -35.3CapInv n CIC ... ... ... 10.10 9.60 50 9.92 +2.5CapInv wt CIC/WS ... ... ... 1.20 1.05 1.10 tCapsteadM CMO .64 8.4 12 9.89 7.70 510 7.65 -11.6Capstd pfE CMOpE 1.88 7.5 ... 25.85 24.62 48 24.94 -1.6CarboCer CRR ... ... ...dd 12.69 6.10 179 7.35 -27.8CardnlHlth CAH 1.90 3.6 ...dd 75.75 48.14 2909 53.59 -12.5Care.com CRCM ... ... ...cc 22.95 14.37 238 22.02 +22.1Carlisle CSL 1.48 1.3 20 129.47 97.03 422 117.95 +3.8CarMax KMX ... ... 18 81.67 57.05 2529 72.30 +12.7Carnival CCL 2.00 3.2 14 72.70 56.45 4566 61.69 -7.1CarnUK CUK 1.80f 2.9 ... 72.29 56.76 191 61.02 -7.9CarpTech CRS .80f 1.4 45 61.49 41.75 113 58.68 +15.1tCarrSrv CSV .30 1.4 14 28.96 21.14 84 20.78 -19.2Cars.cm CARS ... ... ... 32.94 20.94 528 26.99 -6.4Carters CRI 1.80 1.9 15 129.00 91.41 894 96.94 -17.5Carvana A n CVNA ... ... ... 72.59 12.17 1631 53.31 +178.8CastleBr ROX ... ... ...dd 1.44 .90 295 .99 -18.9CastlightH CSLT ... ... ...dd 5.95 2.55 234 2.58 -31.2Catalent CTLT ... ... 77 47.87 36.73 897 44.57 +8.5tCatchMTim CTT .54 4.9 ...dd 13.73 11.02 283 10.99 -16.3Caterpillar CAT 3.44f 2.2 19 173.19 123.95 4129 156.75 -.5CatoCp CATO 1.32 7.2 18 26.88 10.76 304 18.34 +15.2CedarF FUN 3.56 6.6 14 70.82 50.10 219 53.78 -17.2CedarRlty CDR .20 4.9 10 6.29 3.54 197 4.09 -32.7CedarR pfB CDRpB 1.81 7.4 ... 25.61 22.03 1 24.50 -3.0CedrRT pfC CDRpC 1.63 7.5 ... 25.39 18.82 20 21.61 -13.7CelSci wt CVM/WS ... ... ... .05 .00 .04 +115.8Cel-Sci rs CVM ... ... ... 4.44 .82 674 4.07 +115.3Celanese CE 2.16f 1.9 12 119.29 95.45 851 113.64 +6.1Celestic g CLS ... ... 9 12.76 9.79 403 10.63 +1.4Cellcom CEL ... ... 7 10.62 5.43 0 6.90 -32.4Cementos CPAC .50e 4.4 ... 14.11 9.20 3 11.49 -7.3Cemex CX .29t ... ... 9.12 5.72 12858 6.57 -12.4Cemig pf CIG .08e 4.0 ... 2.70 1.56 4572 2.02 -1.9Cemig CIG/C .08e 4.3 ... 2.70 1.55 1 1.87 +1.0CenovusE CVE .20 ... 8 11.52 7.09 2872 10.24 +12.2Centene s CNC ... ... 22 148.24 83.56 846 142.95 +41.7CC MLPInf CEN 1.25 13.0 ...q 11.48 8.12 128 9.62 -3.4CenterPnt CNP 1.11 4.1 19 30.17 24.81 6112 27.28 -3.8CentElBr B EBR/B ... ... ... 9.06 3.43 18 5.59 -17.7CentElecBr EBR ... ... ... 7.86 3.14 460 4.71 -17.4CnEurRusT CEE .56e 2.4 ...q 28.32 22.26 4 23.37 -4.2CFCda g CEF .01 .1 ...q 13.75 12.57 13.50 +.7CenPacFn CPF .84 3.1 16 33.15 25.90 169 26.69 -10.5CentSecur CET 1.78e .7 ...q 30.12 25.72 21 29.16 +6.4CentrusEn LEU ... ... ...dd 5.14 2.18 3 2.69 -32.9tCentCmtys CCS ... ... 9 36.00 24.78 898 24.95 -19.8CntryLink CTL 2.16 9.9 9 24.20 13.16 9376 21.87 +31.1CerdHCM n CDAY ... ... ...dd 44.98 29.68 723 42.06 +37.8Cervecer CCU .35e 1.2 ... 30.35 24.37 200 28.24 -4.5ChannAdv ECOM ... ... ...dd 15.63 8.30 87 12.77 +41.9CharahSol n CHRA ... ... ... 12.00 5.27 68 7.90 -34.2ChRvLab CRL ... ... 26 135.90 96.70 281 130.65 +19.4ChaseCorp CCF .80f .7 35 131.70 95.00 11 118.40 -1.7ChathLTr CLDT 1.32 6.6 27 23.91 17.90 221 20.03 -12.0CheetahM CMCM ... ... ... 18.18 7.38 880 8.85 -26.7Chegg CHGG ... ... ...dd 32.82 13.75 1596 27.68 +69.6Chemed CHE 1.12 .4 28 335.99 198.15 66 315.40 +29.8Chemours n CC 1.00f 2.4 10 58.08 38.49 1444 40.91 -18.3CheniereEn LNG .56p ... ...dd 71.03 43.83 3307 67.54 +25.4ChenEnLP CQP 2.24 5.7 ...dd 40.56 26.68 101 39.35 +32.8CherHMtg CHMI 1.96 11.0 4 19.20 16.01 134 17.85 -.8ChrHMt pfA CHMIpA 2.05 8.2 ... 26.03 24.47 24 24.98 -3.2ChesEng CHK ... ... 8 5.60 2.53 24531 4.59 +15.9ChesEn pfD CHKpD 4.50 8.3 ... 58.43 45.99 3 54.36 +9.4ChesGranW CHKR .32e 19.4 1 2.30 1.20 42 1.62 -12.4ChespkLdg CHSP 1.60 5.1 32 33.81 24.98 328 31.47 +16.2ChespkUtil CPK 1.48f 1.8 23 90.90 66.35 36 82.35 +4.8Chevron CVX 4.48 3.6 56 133.88 108.02 4234 124.95 -.2ChiRivet CVR .84 2.6 ... 33.52 28.70 2 32.29 +1.5Chicos CHS .34 4.2 11 10.90 7.07 1851 8.05 -8.7Chimera rs CIM 2.00 11.3 8 19.35 15.77 1477 17.68 -4.3Chimer pfA CIMpA 2.00 7.8 ... 26.74 24.51 24 25.55 -1.0Chimer pfB CIMpB 2.00 7.8 ... 26.41 24.88 41 25.50 -1.2ChiCBlood CO ... ... 38 12.44 8.65 11.79 +18.5ChinaDEd DL .45e ... 9 10.71 6.61 16 7.82 -15.6ChinaEAir CEA ... ... ... 45.33 24.64 15 29.75 -17.7ChinaFd CHN .55e 2.9 ...q 24.76 18.60 12 18.74 -13.4ChinaGreen CGA .10e 11.2 1 2.11 .82 27 .89 -28.2ChinaLife s LFC .14e 1.3 ... 17.85 10.49 795 10.91 -30.1ChinaMble CHL 3.50e 7.3 ... 53.23 43.25 1214 48.17 -4.7ChiNBorun BORN ... ... 2 1.57 1.03 42 1.31 +4.3ChOnlEd n COE ... ... ... 14.90 6.98 2 8.94 -28.5ChinaPet SNP 3.73e 4.1 ... 105.61 69.60 328 91.57 +24.8ChinaPhH CPHI ... ... ...dd 1.45 .15 181 .23 +29.5ChinRap n XRF ... ... ... 12.86 1.60 116 2.61 -54.4ChinaSoAir ZNH .64e 2.1 ... 70.52 29.01 65 29.80 -42.5ChinaTel CHA 1.21e 2.5 ... 53.78 41.28 41 48.87 +2.9ChinaUni CHU ... ... ... 15.53 11.25 1185 11.40 -15.7ChiXFsh rs XNY ... ... ...dd 7.10 3.60 6.55 +33.9ChinaYuch CYD .73e 4.2 5 27.98 16.90 36 17.42 -27.4ChinZenix ZX ... ... ...dd 2.31 .86 1.38 +13.4Chipotle CMG ... ... ...cc 530.68 247.52 854 447.77 +54.9ChoiceHtls CHH .86 1.1 39 85.35 63.35 303 79.50 +2.4ChrisBnk CBK ... ... ...dd 1.47 .66 60 .75 -40.8ChubbLtd CB 2.92e 2.2 17 157.50 123.96 984 134.47 -8.0ChungTel CHT 1.29e 3.7 ... 39.33 33.54 79 35.12 -.9ChurchDwt s CHD .87f 1.5 ... 60.42 43.21 1593 58.30 +16.2CienaCorp CIEN ... ... 7 32.33 19.40 2028 29.93 +43.0 Cigna CI .04 ... 20 227.13 163.02 2322 212.62 +4.7Cimarex XEC .72 .7 14 130.16 80.53 1005 98.12 -19.6CincB pfB CBBpB 3.38 6.9 ... 51.80 47.56 2 48.84 -4.2CinciBell rs CBB ... ... 67 22.20 9.90 339 15.48 -25.8Cinemark CNK 1.28 3.3 17 44.00 32.60 1270 39.34 +13.0CinerRes CINR 2.27 8.4 11 29.36 23.76 29 27.10 +7.9Circor CIR .15 .3 28 56.37 35.16 67 47.26 -2.9Cision CISN ... ... 42 18.28 11.13 625 16.05 +35.2CapAcIII wt CISNW ... ... ... 1.88 CitGBP Dl n UGBP ... ... ... 32.62 19.06 1 21.52 -18.7tCitCHF Dl n UCHF ... ... ... 32.08 22.48 5 22.16 -16.5Citi GBP n DGBP ... ... ... 30.45 18.65 26.58 +24.7CitEUR Dl n UEUR ... ... ... 31.62 19.65 1 20.78 -24.6Citi EUR n DEUR ... ... ... 30.00 18.78 8 28.10 +22.5sCiti AUD n DAUD ... ... ... 30.28 18.62 0 31.00 +55.0tCitAUD Dl n UAUD ... ... ... 32.65 18.71 0 18.39 -31.1Citi JPY n DJPY ... ... ... 26.43 18.17 26.43 +15.9CitJPY Dl n UJPY ... ... ... 39.22 22.32 0 22.63 -22.6Citi CHF n DCHF ... ... ... 26.77 19.08 1 26.05 +10.5CitiStratDv DIVC ... ... ...q 37.34 35.00 36.39 +4.0Citigp pfN CpN 1.97 7.4 ... 27.78 26.03 116 26.75 -2.7CgpVelLCrd UWT ... ... ... 50.75 14.22 1977 46.16 +88.3CgpVelICrd DWT ... ... ... 26.32 4.53 13324 4.95 -64.8Citigroup C 1.80f 2.5 12 80.70 64.38 18954 72.62 -2.4Citigp wtA C/WS/A ... ... ... .15 .06 .12 +23.0Citigrp pfC CpC 1.45 5.7 ... 25.86 24.70 25.28 -.7tCitigp pfJ CpJ 1.78 6.5 ... 29.74 27.59 81 27.43 -4.9Citigp pfK CpK 1.72 6.3 ... 29.38 26.85 134 27.22 -4.6Citigrp pfP CpP 2.03 7.9 ... 28.71 25.65 25.68 -1.3Citigrp pfS CpS 1.58 6.2 ... 27.40 25.44 119 25.65 -4.8Citigrp pfL CpL 1.72 6.7 ... 27.12 25.48 56 25.59 -3.7CitizFincl CFG .52 1.3 10 48.23 36.10 4029 39.10 -6.9CitizInc CIA ... ... ...cc 8.80 6.67 47 8.26 +12.4CityOffce g CIO .94 ... 10 13.93 10.03 224 12.25 -5.8CityOff pfA CIOpA 1.66 6.7 ... 26.28 22.78 3 24.75 -1.7Civeo CVEO ... ... ...dd 4.64 1.83 566 4.22 +54.6CivitasSolu CIVI ... ... 25 19.90 11.15 26 14.65 -14.3ClaudeR g CGR ... ... ... .18 ClayGSCn GCE 1.43e 9.0 ...q 17.55 14.85 15.81 -5.1CleanHarb CLH ... ... ...cc 72.50 44.75 317 69.69 +28.6ClearChan CCO ... ... ...dd 6.36 3.60 146 6.16 +33.9ClrBrEnTR CTR 1.35e 11.9 ...q 13.18 9.50 87 11.35 -2.3ClrLgCap n LRGE ... ... ... 34.24 27.34 2 33.63 +14.4ClrbrgMLP CBA .80m 10.1 ...q 9.58 6.53 105 7.92 -4.3ClearEnFd CEM 1.76f 12.0 ...q 17.36 12.10 113 14.62 -4.3ClrbEOpFd EMO 1.47e 12.9 ...q 13.36 9.56 84 11.38 -3.6ClearwPpr CLW ... ... 16 50.60 21.55 109 29.30 -35.5ClearwEn A CWEN/A 1.12f 5.8 39 20.68 15.30 182 19.32 +2.5ClearwEn C CWEN 1.28f 6.6 27 20.75 15.55 965 19.43 +2.8ClevCliffs CLF ... ... 8 13.10 5.60 7700 12.29 +70.5ClipRlty n CLPR .38 ... ...dd 13.66 7.62 27 13.03 +30.4Clorox CLX 3.84 2.6 24 153.38 113.57 1118 146.58 -1.5CloudPeak CLD ... ... ...dd 5.70 2.14 358 2.45 -44.9Cloudera n CLDR ... ... ...dd 22.43 12.57 25203 19.05 +15.3tCloughGA GLV 1.44 12.0 ...q 14.39 12.04 26 11.99 -10.1CloughGEq GLQ 1.38 9.3 ...q 15.84 12.71 58 14.87 +11.2ClghGlbOp GLO 1.20 11.4 ...q 11.67 10.40 287 10.56 -2.9CCFemsa KOF 1.75e 2.9 ... 79.42 54.53 46 61.27 -12.0CocaCola KO 1.56 3.4 87 48.62 41.45 9582 45.85 -.1CocaCEur n CCE 1.04 2.3 ... 46.16 36.17 1480 44.81 +12.4Coeur CDE ... ... 50 9.87 5.04 2037 5.52 -26.4Cohen n COHN .80 8.3 ...dd 12.00 7.50 3 9.68 +20.7CohSClosed FOF 1.04 8.0 ...q 13.52 11.60 39 13.04 -2.0CohStGlbI INB 1.12 12.4 ...q 10.44 9.05 89 9.05 -8.4Cohen&Str CNS 1.32 3.3 18 47.83 37.53 97 40.48 -14.4CohStInfra UTF 1.60 7.2 ...q 24.61 20.88 252 22.19 -7.5tC&SLtDP&I LDP 1.87 8.0 ...q 27.13 23.51 117 23.34 -10.5C&SIncEgy MIE 1.32 12.4 ...q 11.40 8.86 48 10.61 +3.5CohStQIR RQI .96 8.1 ...q 12.93 10.55 559 11.78 -6.9CohStRE RNP 1.48 7.8 ...q 21.98 17.91 93 19.05 -10.4CohStSelPf PSF 2.06 7.9 ...q 29.03 25.16 25 26.24 -7.1CohenStTR RFI .96 8.0 ...q 13.10 11.50 104 12.01 -6.0Colfax CFX ... ... 26 43.29 28.80 413 36.16 -8.7ColgPalm CL 1.68 2.6 23 77.91 61.28 3708 64.92 -14.0ColonCap CLNY ... ... ... 12.77 5.28 3004 5.86 -48.6ColCap pfB CLNSpB 2.06 8.2 ... 25.95 22.26 15 25.13 -1.1ColCap pfE CLNSpE 2.19 8.6 ... 27.45 23.86 18 25.47 -4.1ColCap pfG CLNSpG 1.88 7.9 ... 25.95 22.49 6 23.77 -5.5ColCap pfJ CLNSpJ ... ... ... 24.84 21.48 45 22.71 -7.5ColCap pfI CLNSpI 1.79 7.9 ... 25.75 21.81 83 22.80 -9.5ColCap pfH CLNSpH 1.78 7.8 ... 25.89 21.61 25 22.73 -9.1ColNthSC n CLNC ... ... ...cc 21.20 18.16 19.32 -5.9Col BdSt n GMTB ... ... ... Col Sust n ESGW ... ... ... 32.13 27.20 30.12 -.1Col SusInt n ESGN ... ... ... 32.31 27.17 3 28.28 -7.5Col SusUS n ESGS ... ... ... 32.51 28.62 30.71 +3.8ColumTr ef n DIAL ... ... ... 20.09 19.78 19.80 -.7Col Bey BBRC .50e 2.9 ...q 20.47 16.95 1 17.27 -6.3ColEmxChi XCEM ... ... ...q 30.22 24.42 6 25.20 -8.9ColQualDv HILO .32e 2.3 ...q 17.10 13.72 3 13.83 -13.0tCol EMCns ECON .10e .5 ...q 29.87 21.32 92 21.29 -24.3tCol IndiaC INCO .03e .1 ...q 51.06 39.32 19 38.45 -22.5tCol IndiaInf INXX .10e .9 ...q 16.79 11.50 10 11.31 -28.7tCol IndSC SCIN .17e 1.2 ...q 25.98 14.00 6 13.64 -41.8ColumbPT CXP .80 3.5 13 25.07 19.55 1368 22.75 -.9ColSelTec STK .92a 4.4 ...q 24.58 20.09 109 20.87 -6.2Comcst29 CCZ 1.58e 3.0 ... 64.00 50.35 53.41 -15.0Comerica CMA 2.40f 2.6 16 102.66 74.16 1367 92.72 +6.8Comeric wt CMA/WS ... ... ... 65.50 44.84 65.50 +12.3ComfrtS FIX .34f .6 34 59.05 35.50 151 54.92 +25.8ComndSec MOC ... ... ...dd 3.55 1.20 4 2.80 -8.8CmclMtls CMC .48 2.4 41 26.72 17.58 1419 20.11 -5.7CmtyBkSy CBU 1.52f 2.5 16 67.07 50.69 139 61.42 +14.3tCmtyHlt CYH ... ... ...dd 7.89 2.66 2719 2.67 -37.3CmtyHcT n CHCT 1.61f 5.5 79 32.81 22.41 45 29.40 +4.6CBD-Pao CBD .08e .4 ... 25.90 17.91 551 21.58 -8.4CompDivHd CODI 1.44 8.1 ...dd 18.35 14.60 90 17.78 +4.9ComDivH pf CODIpA 1.81 8.0 ... 25.75 20.01 22 22.50 -8.8CompssMn CMP 2.88 4.3 23 76.65 56.50 247 66.41 -8.1Compx CIX .20 1.5 13 16.50 11.95 1 13.31 +.1ComstkM rs LODE ... ... ... .94 .12 8174 .22 -42.8ComstkRs rs CRK ... ... ...dd 12.32 4.01 157 8.88 +5.0ConAgra CAG .85 2.5 16 39.43 32.82 4769 33.54 -11.0ConchoRes CXO ... ... 23 163.11 123.63 1927 155.64 +3.6ConcdMed CCM ... ... ...dd 4.20 2.46 9 3.51 +5.4sCondHos rs CDOR .78e 6.9 23 11.23 9.26 13 11.24 +13.0Conduent n CNDT ... ... ... 23.39 14.95 1943 21.18 +31.1ConocoPhil COP 1.14f 1.5 63 80.24 48.70 4457 78.28 +42.6ConEd ED 2.86 3.7 16 89.70 71.12 1329 76.60 -9.8CnsTom CTO .28f .5 7 67.97 55.65 10 59.67 -6.0ConstellA STZ 2.96f 1.3 17 236.62 198.44 7424 222.10 -2.8ConstellB STZ/B 2.68f 1.2 22 234.00 198.90 2 224.99 -1.1Constellm CSTM ... ... ... 14.10 9.08 598 11.72 +5.1CnE pfB CMSpB 4.50 4.4 ... 105.95 96.93 0 101.28 -2.6ContainStr TCS ... ... 21 12.42 3.53 249 10.25 +116.2Contango MCF ... ... ...dd 7.25 2.22 416 6.60 +40.1ContlBldg CBPX ... ... 21 39.60 25.00 353 36.46 +29.5ContMatls CUO ... ... ...dd 20.15 15.50 0 15.95 -16.1ContlRescs CLR ... ... 59 71.95 36.05 2153 69.16 +30.6Cnvrgys CVG .44 1.8 21 26.72 21.13 5022 24.41 +3.9tCooTek n CTK ... ... ... 11.58 9.00 101 9.00 -4.7CooperCo COO .06 ... ...cc 280.10 216.47 396 267.83 +22.9CooperTire CTB .42 1.6 33 40.78 22.58 741 26.84 -24.1CooperStd CPS ... ... 13 146.78 105.00 131 115.72 -5.5CopaHold CPA 3.48 4.2 10 141.34 74.77 895 82.84 -38.2Copel ELP .26e 4.3 ... 9.41 4.70 662 6.08 -20.3CoreLabs CLB 2.20 1.9 65 130.34 87.66 811 116.89 +6.7CoreMold CMT .05 ... ... 23.85 6.37 76 6.62 -69.5tCorePtLd n CPLG ... ... ... 28.30 18.82 312 18.80 -32.6Corecivic CXW 1.72 7.3 14 27.50 18.61 456 23.55 +4.7CoreLogic CLGX ... ... 20 55.79 42.00 513 47.50 +2.8CorEn pfA CORRpA 1.84 7.4 ... 26.93 24.50 20 24.94 -3.1CorEnInf rs CORR 3.00 8.3 15q 39.46 34.22 48 36.30 -5.0CoreSite COR 4.12 3.9 39 119.59 89.76 367 105.65 -7.2Corindus n CVRS ... ... ...dd 1.65 .66 336 1.37 +35.6CorMedix CRMD ... ... ...dd 1.43 .17 1698 1.18 +135.1CrnstTotR CRF 3.35 24.4 ...q 16.22 13.42 356 13.74 -10.1CrnrstnStr CLM 3.40 24.4 ...q 16.24 13.10 828 13.96 -9.8Corning GLW .72 2.0 ...dd 36.56 26.11 5846 35.70 +11.6CpBT JCP JBN 1.75 20.6 ... 14.50 8.15 1 8.48 -32.5CorpCapT n CCT 1.61 10.7 ... 19.00 14.43 681 14.99 -6.2CorpOffP OFC 1.10 3.8 15 33.81 24.55 433 28.69 -1.7tCort1Aon27 KTN 2.05 6.8 ... 35.11 30.06 3 30.00 -8.3CortsJCP97 KTP 1.91 20.4 ... 16.26 9.00 11 9.35 -34.5CortsJCP JBR 1.75 20.7 ... 14.64 8.25 0 8.46 -32.3CortsPE KTH 2.00 6.5 ... 35.00 30.20 0 30.97 -4.2Cosan Ltd CZZ .26e 3.6 ... 11.89 6.21 778 7.13 -26.5Costamre CMRE .40 6.6 ... 8.39 5.45 534 6.05 +4.9Costam pfB CMREpB 1.91 7.9 ... 27.43 22.95 3 24.16 -3.5Costmr pfC CMREpC 2.13 8.5 ... 26.24 23.61 2 25.10 -1.3Costam pfD CMREpD 2.19 8.7 ... 26.89 24.96 7 25.31 -2.0Cott Cp COT .24 1.6 ...cc 17.78 14.06 661 14.90 -10.6Coty COTY .50 4.4 ... 21.68 10.73 9807 11.45 -42.4Cntwd pfB CFCpB 1.75 6.8 ... 26.77 25.46 25.72 -2.6CousPrp CUZ .26 3.0 13 9.88 8.23 4952 8.58 -7.2CovantaH CVA 1.00 6.3 ...dd 18.05 14.15 615 15.85 -6.2CovrAll n COVR ... ... ... Crane CR 1.40 1.4 32 102.65 78.93 215 99.10 +11.1CrwfdA CRD/A .28 3.1 64 9.95 6.78 8 9.00 +5.9CrwfdB CRD/B .20 2.2 66 12.40 7.54 5 9.20 -4.4Credicp BAP 8.57e 3.8 ... 239.54 189.69 151 223.06 +7.5CS EnEur50 FIEU ... ... ...q 153.69 117.18 117.18 -14.6CS FILgCG FLGE ... ... ...q 302.18 194.93 5 286.80 +25.7CS LgSh n CSLS ... ... ... 27.99 CrSuisInco CIK .26 8.3 ...q 3.46 3.11 130 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 22.00 117 26.31 -14.0CS MthlyP AMJL .99e ... ... CSVLgNG rs UGAZ ... ... ...q 114.90 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 7.2 ... 15.52 13.92 15.52 +8.8tCredSuiss CS 1.22e 8.4 ... 19.98 14.52 3995 14.56 -18.4CrSuiHiY DHY .29 11.0 ...q 2.89 2.56 282 2.62 -7.7CrescPtE g CPG .12 1.8 36 9.25 5.06 1377 6.50 -14.7CrestEq rs CEQP 2.40 6.4 ...dd 40.55 22.15 318 37.76 +46.4InergyM wi NRGM/WI ... ... ... 22.72 CrossAmer CAPL 2.10m 11.6 48 27.71 15.50 18 18.10 -23.8CrosTim CRT 1.29e 8.5 15 15.97 11.46 12 15.15 +3.2CrwnCstle CCI 4.20 3.9 ...cc 114.97 98.85 1280 108.32 -2.4CrwnCst pfA CCIpA 1.72 .2 ... 1160.00 1023.93 26 1050.01 -7.3CrownHold CCK ... ... 21 62.27 40.09 2371 49.26 -12.4Cryolife CRY .12 .4 ...cc 36.05 16.80 142 32.08 +67.5CrystalRk CRVP ... ... ...dd 1.24 .69 .97 +16.3CubeSmart CUBE 1.20 4.3 25 33.18 24.96 1117 27.68 -4.3Cubic CUB .27 .4 ...dd 77.35 50.85 97 71.34 +21.0CullenFr CFR 2.68 2.5 19 121.66 92.03 475 107.01 +13.1CullnF pfA CFRpA 1.34 5.5 ... 25.62 24.11 14 24.31 -3.2Culp Inc CULP .36 1.5 14 34.05 22.80 20 23.33 -30.4Cummins CMI 4.56f 3.0 42 194.18 129.90 1579 152.49 -13.7CurEuro 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 28 143.38 104.12 179 134.72 +10.6Cush Jn37 n PPLN ... ... ... 23.09 16.55 19.26 -3.5 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next pageMONEY & MARKET$Page 2 www.sunnewspapers.net The Sun/Friday, October 5, 2018

PAGE 51

CushTRet rs SRV 1.08 9.1 ...q 13.05 10.00 15 11.83 -.9CushngRen SZC 1.64 8.5 ...q 21.30 15.35 20 19.32 -4.8CushRoy rs SRF .48 5.1 ...q 10.10 8.30 7 9.41 +.5CustomBcp CUBI ... ... 8 33.85 22.81 237 23.62 -9.1CustBcp 18 CUBS 1.59 6.3 ... 26.11 25.08 25.18 -2.1tCustBc p C CUBIpC .57p ... ... 27.15 25.90 9 25.70 -3.2CustBc pfD CUBIpD ... ... ... 27.45 24.60 3 26.12 -2.0CustBc pfE CUBIpE ... ... ... 27.15 23.75 10 25.84 -2.7CustoBc pf F CUBIpF ... ... ... 26.87 25.02 1 25.59 -2.4CynergT n CTEK ... ... ... 5.45 2.70 5 4.09 +1.0CypressEn CELP .84 12.0 12 8.50 5.50 9 6.98 +16.3D -DCP Mid DCP 3.12 7.5 93 46.67 32.08 591 41.66 +14.7tDCP Md pfB DCPpB 1.97 8.0 ... 26.34 24.90 60 24.61 -6.6DDR Corp rs DDR .80 6.3 8 30.60 12.50 1217 12.63 DDR pfJ DDRpJ 1.63 6.9 ... 25.55 21.38 20 23.68 -5.7DDR pfK DDRpK 1.56 6.9 ... 25.98 21.04 7 22.57 -12.1DDR Cp pfA DDRpA ... ... ... 26.89 22.40 11 23.32 -11.4DGSE DGSE ... ... ...dd 1.37 .57 5 .67 -27.7DHI Grp DHX ... ... 5 3.25 1.25 164 1.90 sDHT Hldgs DHT .20e 4.0 ...dd 4.99 3.27 1180 4.96 +38.2DNP Selct DNP .78 7.1 ...q 11.57 9.71 290 10.97 +1.6DR Horton DHI .50 1.2 15 53.32 38.58 5869 40.50 -20.7Drdgold DRD .03e 1.2 ... 4.00 1.76 22 2.45 -24.8DSW Inc DSW 1.00 3.1 31 34.63 17.75 2421 32.75 +53.0DTE DTE 3.53 3.2 20 116.74 94.25 652 109.38 -.1tDTEEn 62 DTQ 1.31 5.5 ... 25.49 23.59 13 23.61 -5.9tDTE En76 n DTJ 1.34 5.9 ... 25.98 23.12 14 22.90 -10.1tDTE En27 n DTW 1.31 5.7 ... 25.75 23.10 29 22.87 -11.0tDTE F76 n DTY 1.50 6.0 ... 27.90 25.23 38 25.10 -6.2DTE En un DTV ... ... ... 57.14 48.68 2 52.25 -3.2tDTF TxF DTF .84 6.7 ...q 14.39 12.62 42 12.60 -10.4DXC Tch n DXC .76f .8 ...cc 96.75 73.39 1169 92.91 +13.2DanaInc DAN .24 1.3 15 35.27 18.08 901 18.50 -42.2Danaher DHR .64 .6 27 110.13 83.81 1874 107.00 +15.3Danaos DAC ... ... 1 2.50 1.05 43 1.14 -21.4DaqoNEn DQ ... ... 3 72.50 24.13 167 27.30 -54.1Darden DRI 3.00 2.8 21 124.00 77.93 1392 108.14 +12.6DarlingIng DAR ... ... 36 20.96 15.80 492 19.25 +6.2DaVita Inc DVA ... ... 18 80.71 52.51 1043 72.83 +.8Daxor DXR .15 2.5 ... 21.66 3.40 3 5.96 +30.3DeanFoods DF .36 5.0 52 12.09 7.06 1112 7.22 -37.5DeckrsOut DECK ... ... ...cc 124.68 63.32 469 106.98 +33.3Deere DE 2.76 1.7 27 175.26 125.08 3883 158.31 +1.2DE EnhGlb DEX .90 8.2 ...q 12.70 10.99 31 11.04 -9.0DelaCO VCF .72 5.0 ...q 16.29 14.00 8 14.42 -7.1DelaDvInc DDF .62 4.7 ...q 14.39 10.19 115 13.40 +24.9tDelaNatl VFL .72 6.1 ...q 13.94 12.04 29 11.90 -10.3DelaMN2 VMM .63 5.3 ...q 14.30 11.80 31 11.87 -11.9DelekLogis DKL 3.08f 9.1 15 35.50 26.50 28 33.95 +7.1Delek DK 1.00 2.3 19 61.57 25.02 1563 43.34 +24.0DellTch n DVMT ... ... ...dd 99.02 64.96 1979 96.69 +19.0tDelphiTc n DLPH .68 2.3 11 60.39 30.47 1259 29.86 -43.1DeltaAir DAL 1.40f 2.6 12 60.50 47.90 7661 53.56 -4.4DeltaAprl DLA ... ... ...cc 22.10 16.30 14 17.75 -12.1Dltsh SPX n DMRL ... ... ... 59.02 51.15 1 57.44 +5.8Dlt SP400 n DMRM ... ... ... 57.13 51.00 0 55.01 +1.8Dlt SP600 n DMRS ... ... ... 62.05 51.87 0 57.70 +6.3DltshInt n DMRI ... ... ... 56.65 49.32 1 50.19 -5.3tDeluxe DLX 1.20 2.2 10 78.87 54.00 212 53.96 -29.8sDenburyR DNR ... ... ...dd 6.66 1.04 12483 6.48 +193.2DenisnM g DNN ... ... ...dd .69 .38 787 .67 +21.8Despg.cm n DESP ... ... ... 36.56 14.80 374 17.07 -37.9DeutGlHI n LBF ... ... ... 8.82 DeutschBk DB .83e ... ... 20.23 10.36 5949 11.20 -41.1DBDogs22 DOD ... ... ... 30.43 20.20 4 24.23 -5.1DBWMTR WMW ... ... ... 33.66 28.14 0 32.89 +9.6DB Cap pf DTK 1.90 7.6 ... 26.11 25.42 25.00 -2.7DeutBCT2 pf DXB 1.64 6.5 ... 26.51 24.12 115 25.12 -1.3DeutBCT5 pf DKT 2.01 7.9 ... 26.95 25.05 192 25.45 -2.6DBCmdyS DDP ... ... ...q 57.02 37.66 45.03 +1.2DBCmdDL DYY ... ... ...q 4.09 2.08 2.99 -21.3DBCmdDS 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 +6.3DB AgriDL DAG ... ... ...q 3.16 2.07 12 2.23 -22.0DB AgDS AGA ... ... ...q 32.50 24.46 24.46 -9.1DBGoldSh DGZ ... ... ...q 15.62 13.01 1 15.10 +10.9DBGoldDL DGP ... ... ...q 27.39 19.71 16 20.53 -17.8DBGoldDS DZZ ... ... ...q 6.76 4.88 184 6.55 +22.2DBGlbHY23 FIEG ... ... ...q 184.00 106.78 1 165.00 -3.5Deut HiOp DHG .72 4.8 ...q 15.20 14.77 14.97 -.3Deut Multi KMM .51 5.7 ...q 9.02 8.61 96 8.99 +1.6Deut Muni KTF .84 7.7 ...q 12.80 10.93 10.87 -8.7Deut StInc KST .66a 5.2 ...q 12.66 12.11 6 12.60 +1.3Deut StMu KSM .84 7.8 ...q 12.28 10.67 10.73 -8.9tDBXEmMkt DBEM .36e 1.6 ...q 26.32 22.35 17 22.39 -7.1DBXEafeEq DBEF .95e 3.0 ...q 33.05 29.64 601 31.99 +.7DBXBrazEq DBBR .13e 1.1 ...q 14.00 11.30 12.06 +.3DBXGerEq DBGR .35e 1.3 ...q 29.78 25.97 0 26.72 -6.1Deu HYBd n HYLB ... ... ... 51.36 48.68 297 49.47 -1.9Dbx Tr etf DESC ... ... ... 36.00 32.89 35.01 +3.0DeutBarI n IFIX ... ... ... 50.76 49.59 49.86 -.4DeuBrcIn n IGVT ... ... ... 49.30 48.32 0 48.72 -.2DbXR1KECo DEUS ... ... ...q 34.16 30.19 19 33.22 +3.6tDeutEmCo DEMG ... ... ... 30.95 24.57 1 24.28 -15.8DBXJapnEq DBJP .91e 2.1 ...q 46.61 39.96 312 43.90 -.4DbXDvxEU DEEF ... ... ...q 31.76 27.82 5 27.98 -6.8Deut 300Ch ASHX .74p ... ...q 24.14 16.80 0 17.30 -21.6DbxItalyHE 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 2 24.71 -7.6DbxEafeHiD HDEF .43e 1.1 ...q 25.41 22.75 113 23.23 -6.0DbxNikk400 JPN ... ... ...q 31.67 27.15 11 28.88 -1.5Deut S&P n DBIF ... ... ... Deut InRE n DBRE ... ... ... DBX MSCI DBEZ 1.28e 4.0 ... 31.82 30.14 31.82 +4.8tDeuMunInf RVNU .71 2.7 ...q 27.23 25.92 8 26.03 -4.2DBX EMBd EMIH .99e 4.0 ...q 25.69 23.72 0 24.72 -1.5DBX IGBd IGIH .77 3.2 ...q 24.99 20.99 1 23.80 -2.5DBXHYCpB HYIH 1.20 5.2 ...q 23.64 22.42 3 23.27 +1.1DBXChiSC ASHS ... ... ...q 37.47 24.39 7 24.39 -30.0DBXHrvChi CN .30e 1.0 ...q 42.41 30.30 4 30.97 -17.0DBXMexHd DBMX 4.12e 15.7 ...q 21.04 17.69 17.75 -10.1DBXSKorH DBKO .03p ... ...q 32.94 27.57 0 28.08 -10.6DBXAWxUS DBAW 1.33e 3.2 ...q 29.07 25.97 12 27.38 -1.5tDBXAsiaPH DBAP .74e 2.7 ...q 31.53 27.23 2 27.23 -4.2DBXEurHgd DBEU .65e 2.3 ...q 29.80 26.57 538 28.36 -.2DBXUKHdg DBUK .89e 4.1 ...q 22.49 19.98 1 21.75 -.2DBXHvChiA ASHR ... ... ...q 34.89 23.33 2829 24.17 -22.1DevonE DVN .32 .8 26 46.54 29.83 4255 40.14 -3.0ElevWat n WTRX ... ... ... 33.44 28.83 30.85 -2.5Diageo DEO 3.20e 2.3 ... 151.30 130.90 296 140.94 -3.5DiamOffsh DO .50 2.5 32 21.92 13.64 1165 19.66 +5.8DiamRk DRH .50 4.4 15 12.99 9.87 3087 11.24 -.4DianaShip DSX ... ... ...dd 5.16 3.07 346 4.18 +2.7DianaS pfB DSXpB 2.22 8.8 ... 25.80 21.30 9 25.13 +1.3DianaSh20 DSXN 2.13 8.4 ... 26.18 22.76 25.39 -1.1DicksSptg DKS .90 2.7 10 39.74 23.88 2884 33.45 +16.4Diebold DBD .40 9.5 5 23.50 3.55 984 4.19 -74.4DigitalPwr DPW ... ... ...dd 5.95 .51 2.31 -28.0DigitalRlt DLR 4.04 3.7 52 125.10 96.56 1246 109.52 -3.8tDigitlR pfG DLRpG 1.47 6.1 ... 25.78 24.18 29 23.91 -6.2tDigtlR pfH DLRpH 1.84 7.2 ... 27.26 25.42 29 25.42 -4.7DigitRlt pfC DLRpC 1.09 4.2 ... 28.18 26.44 26.05 -5.6DigitRlt pfJ DLRpJ ... ... ... 25.30 22.13 34 22.51 -10.3tDigitalR pfI DLRpI 1.59 6.3 ... 27.75 25.17 42 25.13 -8.7Dillards DDS .40 .5 8 98.75 49.91 400 74.79 +24.5Dillard38 DDT 1.88 7.2 ... 29.08 25.13 14 25.96 +.4DineEquity DIN 2.52m 3.3 5 95.00 42.05 338 76.70 +51.2DiploPhm DPLO ... ... 76 28.74 14.50 829 18.30 -8.8Dir SilMBl n SHNY ... ... ... 10.99 4.26 5.00 -47.5DirBrCm n COM ... ... ... 26.10 23.31 2 25.49 +3.8tDirChInt n CWEB ... ... ... 69.08 27.32 290 27.74 -45.7Dir CnSt n SPLZ ... ... ... Dirx Euro n EUXL ... ... ... 33.40 18.65 0 19.80 -24.6DirxAero n DFEN ... ... ... 64.50 37.76 58 62.59 +40.7DrxTrnBl n TPOR ... ... ... 43.11 26.62 6 37.88 +9.8DxEmMkt n EMBU ... ... ... 26.61 19.37 20.59 -20.3Dir UtBr n UTLZ ... ... ... DirxUtil n UTSL ... ... ... 34.73 19.59 7 26.79 -2.8DirxInds n DUSL ... ... ... 44.53 27.73 9 39.25 +6.8DirxMex n MEXX ... ... ... 28.52 13.05 19 17.83 -13.4DrxRBkBr rs WDRW ... ... ...q 41.50 19.69 4 24.69 -19.4DxRsaBr rs RUSS ... ... ...q 25.95 14.43 378 18.28 -20.5DxSOXBr rs SOXS ... ... ...q 21.18 8.83 4330 10.17 -38.4DxGBull rs NUGT ... ... ...q 37.96 10.56 8006 13.41 -57.7DrGMBll rs JNUG .09e 1.2 ...q 20.50 6.40 11850 7.76 -56.3DirSPX Br SPDN ... ... ... 32.52 27.50 7 27.91 -8.8DxGlMBr rs JDST ... ... ...q 95.14 42.31 487 74.87 +45.9DirSPBear s SPXS ... ... ...q 36.25 20.83 4990 21.66 -27.7Dir7-10TBr TYNS ... ... ...q 29.52 28.08 29.05 +2.8DrxDlySpxB LLSP .10p ... ...q 40.65 33.00 2 39.57 +9.9DxChiABear CHAD ... ... ...q 39.27 27.67 17 37.50 +20.4DrxNGBear rs GASX ... ... ...q 36.69 14.90 44 17.40 -25.9tDxSPOGBr rs DRIP ... ... ...q 20.98 4.92 8246 5.22 -56.0DrxRBkBull DPST ... ... ...q 95.94 55.98 58 70.95 -2.4DirDGlBr rs DUST ... ... ...q 48.79 19.04 1938 37.66 +58.9DxSPXBll s SPUU ... ... ...q 59.33 44.23 3 56.18 +13.3DxEuFnBl EUFL ... ... ... 65.95 32.62 33.34 -29.8DirGlMin n MELT ... ... ... 24.48 DirSCBll s SMLL .27e .5 ...q 63.65 46.10 1 54.69 +6.8Drx EurF n EUFS ... ... ... DxHiYldBr HYDD ... ... ... 20.15 10.08 0 18.38 -2.2DrNsd100 rs QQQE ... ... ...q 47.98 41.29 12 46.38 +7.4DrxDlySCB LLSC .10p ... ...q 43.77 33.64 1 39.90 +12.3Dir TcBr n TECZ ... ... ... Dir FnBr n FAZZ ... ... ... DrxiBillion IBLN .21e .6 ...q 35.52 30.57 32.96 +2.2Drx Eng n ERYY ... ... ... DrX EuEq n EURZ ... ... ... 25.65 24.03 24.18 -.2DxRusBll s RUSL ... ... ...q 73.38 29.52 262 38.10 -24.5DiEurBll3x EURL .14e .5 ...q 47.12 29.13 9 30.49 -19.9DrxEMBll rs EDC ... ... ...q 168.70 72.35 471 73.73 -41.4Dir MLPHi ZMLP 1.60m 10.3 ...q 17.94 13.61 6 15.61 -2.4DxLatBll s LBJ ... ... ...q 49.13 16.70 38 23.81 -26.3DirTotBBr SAGG ... ... ...q 32.31 31.03 1 32.25 +3.6DxBrzBull s BRZU ... ... ...q 65.25 14.27 4811 23.32 -42.1DxBiotBll rs LABU ... ... ...q 116.54 62.70 2711 81.19 +4.3tDxIndiBll rs INDL ... ... ...q 120.64 59.50 219 54.27 -46.8DxNGBll rs GASL ... ... ...q 31.99 14.60 122 21.88 -13.8DrDevMBr DPK ... ... ...q 14.08 10.08 3 13.13 +6.6DxSPOGBl s GUSH ... ... ...q 47.55 16.79 824 40.92 +34.8DxREBear DRV ... ... ...q 15.62 8.50 166 10.20 -2.6Dir HltBr n SICK ... ... ... sDir20yrTBr TYBS ... ... ...q 21.58 19.81 8 21.72 +9.0DrxFtseEm LLEM .47p ... ...q 23.59 DrxJpBull JPNL ... ... ...q 96.48 61.01 8 69.11 -10.4DxEnBear rs ERY ... ... ...q 60.45 34.86 54.00 DxEMBear EDZ ... ... ...q 11.20 6.67 8.27 -8.7DxEMBear rs EDZ/WI ... ... ...q 55.98 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 92 33.34 -46.5DxSCBear rs TZA ... ... ...q 14.72 7.80 12355 9.16 -25.3DxFnBr rs FAZ ... ... ...q 14.56 8.80 1879 9.61 -17.8Dx HmSu n CLAW ... ... ... tDrxHmbBull NAIL ... ... ...q 110.62 40.15 63 38.40 -58.4sDx30TBear TMV ... ... ...q 22.45 17.07 878 22.59 +28.1DxFnBull s FAS ... ... ...q 82.80 55.96 1809 71.05 +3.9 DxBiotBea rs LABD ... ... ...q 60.30 27.10 37.40 DrxTcBr rs TECS ... ... ...q 45.03 23.64 31.35 DrxACInsi KNOW .48e 1.2 ...q 43.81 38.62 9 40.55 -2.3DxMCBr rs MIDZ ... ... ...q 16.34 9.97 10 11.16 -17.1DxChiBr rs YANG ... ... ...q 74.70 36.30 51.00 Drx300Chin CHAU ... ... ...q 37.53 16.30 212 17.50 -41.1DxHcrBll s CURE ... ... ...q 68.58 38.85 241 64.98 +39.4DxTcBull s TECL ... ... ...q 173.50 88.78 414 162.25 +44.6DxRetlBll s RETL ... ... ...q 53.31 22.80 39 41.12 +14.1DxSOXBll s SOXL .12e .1 ...q 209.00 114.89 1008 148.00 +7.3tDir30TrBul s TMF ... ... ...q 23.01 16.10 1023 16.01 -27.6Dir10TrBear TYO ... ... ...q 16.00 13.73 8 15.77 +12.2Dx10yTBull TYD ... ... ...q 45.17 38.20 0 38.25 -12.9DxMCBull s MIDU ... ... ...q 55.74 36.75 23 50.00 +7.7DrxREBull s DRN ... ... ...q 24.73 14.68 99 19.81 -13.3DirxChiBull YINN .38e 1.9 ...q 53.89 19.40 3343 20.52 -39.7DirxDMBull DZK ... ... ...q 100.54 64.86 1 67.79 -17.8DrxSCBull s TNA .41e .5 ...q 97.12 56.37 3288 81.78 +16.4DrxSPBull s SPXL ... ... ...q 55.95 36.82 4249 53.61 +20.9DirxEnBull ERX ... ... ...q 44.29 24.01 2060 39.39 +12.8Discover DFS 1.60f 2.1 14 81.93 63.31 1726 77.74 +1.1Disney DIS 1.68 1.4 16 118.10 96.80 6416 116.13 +8.0tDiv&Inco DNI 1.63 13.9 ...q 14.25 11.85 59 11.74 -12.6DrReddy RDY .29e .9 ... 39.96 28.13 544 32.35 -13.9DocuSec rs DSS ... ... ...dd 3.16 .56 23 1.09 -39.4DolbyLab DLB .64 .9 72 74.29 56.50 357 68.91 +11.1DollarGen DG 1.16 1.1 16 112.59 78.83 2919 104.46 +12.3DomMidst DM 1.34f 7.4 13 33.60 12.55 1371 17.99 -40.9DomEngy D 3.34 4.7 14 85.30 61.53 2421 70.69 -12.8DomRes un DCUD ... ... ... 53.58 42.50 8 47.68 -7.7tDomRs76 n DRUA ... ... ... 25.85 23.00 84 22.97 -10.2Dominos DPZ 2.20f .8 44 305.34 166.74 390 281.77 +49.1Domtar g UFS 1.74 3.5 18 54.50 40.72 913 49.94 +.8Donaldson DCI .76f 1.3 29 59.43 43.35 575 57.71 +17.9DonlleyRR rs RRD .12m 2.6 5 10.68 4.48 1081 4.61 -50.4DonnlyFn n DFIN ... ... ... 22.50 15.22 174 17.44 -10.5DorianLPG LPG ... ... ...dd 8.80 6.78 121 7.96 -3.2DoubIncSol DSL 1.80a 9.0 ...q 21.56 19.56 524 20.11 -.4tDblLOppCr DBL 2.00a 10.0 ...q 24.05 20.23 75 20.06 -9.6DougDyn PLOW 1.06 2.5 26 49.50 36.20 74 43.20 +14.3DEmmett DEI 1.00 2.7 24 41.59 34.72 678 36.96 -10.0Dover DOV 1.88 2.1 18 109.06 71.71 1084 88.16 -12.7DoverDG DDE ... ... ...dd 3.49 .92 98 2.53 +148.0DoverMot DVD .08f 3.8 10 2.30 1.80 3 2.11 +8.2DowDuPnt DWDP 1.52 2.4 20 77.08 61.27 8872 64.01 -10.1tDry Gl24 n DCF .22f 2.4 ... 10.05 8.94 94 8.91 -5.2DryHYSt DHF .35 10.7 ...q 3.57 3.08 116 3.25 -2.7tDrMuBdInf DMB .75 6.3 ...q 13.46 12.08 50 12.00 -7.7tDryfMu DMF .54 7.0 ...q 9.27 7.76 33 7.75 -12.8tDryStrt LEO .52 7.0 ...q 8.91 7.33 162 7.35 -14.9tDrySM DSM .50 7.0 ...q 8.61 7.25 233 7.13 -16.6Dril-Quip DRQ ... ... ...dd 58.95 37.35 550 51.44 +7.8DriveShack DS .48 9.4 13 8.06 3.54 744 5.10 -7.8DriveS pfB DSpB 2.44 9.5 ... 26.49 25.27 1 25.60 -.5DriveS pfC DSpC 2.01 7.9 ... 26.18 23.62 4 25.39 +1.1DriveS pfD DSpD 2.09 8.3 ... 25.84 24.46 25.22 -.9tDuPnt pfA DDpA 3.50 4.4 ... 96.65 80.70 2 79.01 -14.5DuPnt pfB DDpB 4.50 4.5 ... 110.00 99.50 2 100.30 -7.4Ducomun DCO ... ... 26 41.40 25.06 22 40.80 +43.4Df&PGblUt DPG 1.40 9.8 ...q 16.36 13.50 70 14.31 -7.8tDufPUC DUC .60 7.2 ...q 9.25 8.38 64 8.35 -5.6DukeEngy DUK 3.71f 4.6 17 91.78 71.96 3620 79.94 -5.0tDukeEn 73 DUKH 1.28 5.6 ... 26.31 23.29 84 22.99 -9.3DukeRlty DRE .80 2.9 22 29.58 24.30 1949 27.75 +2.0DunBrad DNB 2.09 1.5 21 145.00 105.42 404 142.82 +20.6Dycom DY ... ... 22 123.99 67.15 277 82.62 -25.9Dynagas DLNG 1.00 11.4 ... 14.27 7.51 41 8.80 -19.0Dynags pfA DLNGpA 2.25 8.8 ... 26.97 25.09 3 25.63 -1.5Dynegy 7 DYNC 1.75 2.3 ... 85.58 63.60 75.38 -4.8DynexCap DX .72 11.9 14 7.40 6.02 591 6.04 -13.8Dynex pfA DXpA 2.13 8.4 ... 26.00 25.04 8 25.39 -.4Dynex pfB DXpB 1.91 7.9 ... 25.16 23.25 11 24.13 -2.6E -ETracBDC BDCS 1.84e 9.0 ...q 22.12 18.72 27 20.40 -1.7ETrMLPSht MLPS ... ... ...q 15.50 11.06 12.22 -1.2ETrAlerNG MLPG 1.86e 7.5 ...q 26.25 19.00 24.71 +2.6E-TrAlerInf MLPI 1.88e 7.7 ...q 26.53 20.31 301 24.49 +1.2ETBbgCmd DJCI ... ... ...q 17.00 13.42 4 16.01 -.1ETrAlerian AMU 1.45e 8.3 ...q 19.18 14.59 14 17.53 +1.2E-TrFood FUD ... ... ...q 18.97 15.89 16.58 -7.9E-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 22.4 ...q 18.58 13.13 209 15.68 -4.7E-TrcCmci UCI ... ... ...q 16.37 13.69 10 15.60 +1.4E-TrcSilv USV ... ... ...q 22.48 17.60 18.22 -16.2E-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 13.7 5 2.50 1.45 3 1.92 -10.7EG 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 9.30 385 12.38 -44.5EMCOR EME .32 .4 22 85.08 68.77 331 74.00 -9.5EMX Roy g EMX ... ... ... 1.47 .67 359 1.41 +69.7ENI E 1.29e 3.4 ...dd 40.15 31.58 1483 37.54 +13.1EOG Rescs EOG .88f .7 ...dd 131.60 94.87 3211 130.23 +20.7EP Energy EPE ... ... ...dd 3.50 1.27 888 2.46 +4.2EPAM Sys EPAM ... ... 68 144.19 86.53 352 132.98 +23.8EPR Prop EPR 3.84 5.7 18 71.43 51.87 400 67.21 +2.7EPR pfC EPRpC 1.44 5.2 ... 28.71 23.38 8 27.66 +2.7EPR pfE EPRpE 2.25 6.3 ... 37.19 33.48 35.69 -3.1EPR Pr pfG EPRpG 1.44 6.1 ... 25.23 21.60 27 23.69 -5.4EQT Corp EQT .12 .3 ...dd 66.03 43.53 2981 44.23 -22.3EQT GP n EQGP 1.03e 4.9 11 30.74 20.21 307 21.00 -21.9EQT Mid EQM 4.36f 8.3 10 77.97 48.91 286 52.52 -28.2sETF SITRis RISE ... ... ...q 25.29 22.99 1 25.38 +6.8ETF JrSil SILJ ... ... ...q 12.51 8.23 19 8.76 -22.8ETF Cyber HACK ... ... ...q 40.72 29.50 1155 38.26 +20.9ETF BigD BIGD ... ... ...q 27.78 ETF MobP IPAY ... ... ...q 43.49 32.62 179 42.30 +21.2ETF M AlH MJ ... ... ... 45.40 25.10 630 39.09 +33.7ETF M Vid GAMR ... ... ... 55.00 44.45 14 45.47 -5.1ETF Drone IFLY ... ... ... 39.57 33.54 13 37.93 +1.5ETF AIPw n AIEQ ... ... ... 29.90 24.03 78 29.19 +12.8ETF MgT ef WSKY ... ... ... 35.50 31.34 32.31 -5.5Pure Fintch FINQ ... ... ... 28.95 BlStIsrTc n ITEQ ... ... ... 36.84 30.11 51 35.49 +12.2ETF Clim ETHO ... ... ...q 38.43 32.11 3 36.81 +8.3ETFAlpAlt ALFA ... ... ...q 51.32 41.25 50.61 +18.2ChngFnDvr CHGX ... ... ... 20.84 18.02 0 20.50 +9.5ETF EmM n EEMD ... ... ... 28.41 22.00 0 22.26 -14.9ETF spx H n SPDV ... ... ... 28.19 25.00 6 27.29 +4.4ETF AptF n FTVA ... ... ... 30.36 24.74 2 28.46 +4.9ETF GOP n MAGA ... ... ... 29.82 26.02 1 28.44 +1.9NtDUSEq ef MXDU ... ... ... 29.80 25.93 29.45 +3.8NtRkBsInt ef RBIN ... ... ... 27.90 25.38 26.05 -5.1RsBsUSE ef RBUS ... ... ... 29.53 24.83 1 27.75 +2.0ETF RvCp n RVRS ... ... ... 17.15 14.84 2 16.62 +4.5ETF BrVl n BVAL ... ... ... 16.70 14.46 1 16.16 +1.8ETFDeepV DVP .66e 1.9 ...q 37.26 27.86 28 34.60 +5.5GlGoGld n GOAU ... ... ... 13.47 9.95 3 10.70 -17.8ETF OCIO n OCIO ... ... ... 27.81 25.62 2 26.68 -.3ETF Seren ICAN ... ... ... 30.00 25.55 0 29.20 +7.6PremisCap TCTL ... ... ... 31.57 28.95 7 30.61 +2.1AmCusSat ACSI ... ... ... 30.55 AptBehMo BEMO ... ... ... 37.30 28.87 19 36.04 +18.8EtfAlphacln ALFI ... ... ...q 26.95 23.56 25.14 +.7EtfUSGblJ JETS ... ... ...q 34.75 28.45 9 31.21 -4.1ETF Master HIPS 1.29 7.7 ...q 18.29 17.22 16.80 -5.3EtfDiaHVal DHVW .99e 2.9 ...q 34.89 30.05 7 34.40 +3.0EtfInfcMLP AMZA 2.08 27.4 ...q 9.41 6.55 542 7.58 -12.0ETF BioPr n BBP ... ... ... 46.80 37.33 3 43.23 +6.6ETF ClinT n BBC ... ... ... 36.25 25.88 7 32.26 +13.5tInfrCpPfd PFFR ... ... ... 26.27 23.61 13 23.65 -5.6EtfNwfMSec NFLT 1.13e 4.7 ...q 25.95 23.72 44 24.17 -4.2EtfReavUt UTES ... ... ...q 34.83 30.92 30.97 -4.9Etf VirtEM EMEM ... ... ... 28.57 21.67 23.05 -12.0Virt GlFc ef VGFO ... ... ... 27.82 25.00 27.82 +5.8tETF Virt n CUMB ... ... ... 25.95 24.38 2 24.35 -4.4ETF PrMtl GLTR ... ... ...q 68.06 56.32 58.71 -9.7ETFS Com BCI ... ... ... 25.95 18.58 23.92 -2.3ETFS Comd BCD ... ... ... 28.39 24.53 25.75 ETFS EnCm BEF ... ... ... 29.64 24.07 29.64 +16.8ETFSGold SGOL ... ... ...q 132.10 113.30 115.06 -8.8ETF Pall PALL ... ... ...q 107.47 79.61 102.11 +.6ETF Plat PPLT ... ... ...q 97.94 71.92 77.37 -12.5EagleCGr GRF .50e 2.3 ...q 8.59 7.16 5 7.82 -1.5EagleGrInc EGIF 1.31 8.6 ...q 17.05 14.83 32 15.15 -8.7EagleMat EXP .40 .5 20 122.49 83.63 618 85.12 -24.9EaglePtCr ECC .80 4.5 ... 21.60 17.28 85 17.91 -4.8EagleP pfA ECCA 1.94 7.6 ... 26.07 24.96 3 25.62 -.8EaglePt 20 ECCZ 1.75 7.0 ... 25.78 25.00 25.17 +.1EaglPt pfB ECCB 1.94 7.3 ... 26.69 25.50 10 26.45 +.6EagleP27 n ECCY ... ... ... 26.75 24.80 25.69 +1.1Earthstone ESTE ... ... 70 12.16 7.45 93 9.08 -14.6tEastGvP n DEA 1.04 5.7 47 22.32 18.56 527 18.24 -14.5EstANG wd NGT/WD ... ... ... Eastgrp EGP 2.88f 3.1 40 99.39 77.74 166 92.45 +4.6EastChem EMN 2.24 2.3 13 112.45 86.58 1244 96.47 +4.1EastCh 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 2.75 147 2.89 -6.8Eaton ETN 2.64 3.0 20 89.85 71.62 1505 87.70 +11.0EatVn 22 n EFL ... ... ... 10.00 9.08 56 9.15 -1.0EatV HiIn21 EHT .60 6.2 ... 10.28 9.34 69 9.70 -3.0tEV CAMu EVM .68 6.9 ...q 12.40 9.86 92 9.85 -14.4EVCAMu2 EIA .62 6.1 ...q 12.99 10.15 10 10.15 -11.7tEVCAMu CEV .71 6.4 ...q 12.58 11.04 22 11.01 -9.5EatnVan EV 1.24f 2.4 18 60.95 49.28 353 51.96 -7.9EV EnEq EOI 1.04 6.6 ...q 16.46 13.20 117 15.80 +8.9EV EEq2 EOS 1.05 6.0 ...q 17.95 14.42 214 17.52 +15.1EV FltRt EFT .91 6.3 ...q 15.29 14.03 151 14.51 +1.3tEVFltRtIP EFF 1.13 7.2 ...q 17.13 15.80 23 15.72 -3.6EV LtdDur EVV 1.22 9.6 ...q 14.10 12.47 179 12.65 -7.3tEV MAMu MAB .65 5.3 ...q 14.03 12.20 2 12.22 -7.5tEVMAMu MMV .69 5.6 ...q 13.60 12.25 2 12.15 -7.3EV MIMu MIW .71 5.7 ...q 14.39 12.45 3 12.47 -7.3EVMIMu EMI .71 5.8 ...q 13.40 12.04 1 12.19 -5.0tEVMuniBd EIM .77 6.8 ...q 12.86 11.28 160 11.28 -9.8EVMuni2 EIV .70 6.1 ...q 12.63 11.36 8 11.45 -7.0EVMunTT ETX .85 4.3 ...q 21.20 18.81 16 19.82 -4.3tEV MuIT EVN .85 7.6 ...q 12.99 11.28 120 11.17 -9.9EV NMuOp EOT 1.03 4.9 ...q 23.54 19.90 23 21.20 -5.9EV NJMu EMJ .75 6.4 ...q 13.28 11.51 3 11.66 -6.2EVNJMu EVJ .73 6.5 ...q 12.95 10.99 13 11.16 -4.9EVNYMu2 NYH .69 6.6 ...q 12.10 10.36 10.43 -9.8tEV NYMu ENX .72 6.6 ...q 13.01 10.85 50 10.80 -12.4tEVNYMu EVY .74 6.4 ...q 13.40 11.64 12 11.55 -9.1tEV OHMu EIO .70 6.3 ...q 13.97 11.10 1 11.06 -12.9EVOHMu EVO .73 6.0 ...q 13.84 12.10 2 12.19 -6.4tEV PAMu EIP .77 6.7 ...q 14.70 11.51 8 11.49 -7.6tEVPAMu EVP .73 6.5 ...q 12.58 11.20 3 11.10 -8.9EVRiskMgd ETJ 1.12 11.4 ...q 10.06 8.74 813 9.80 +1.8 EV SrFlt EFR .95 6.7 ...q 14.97 14.01 154 14.12 -2.2EV SrInc EVF .42 6.5 ...q 6.87 6.30 58 6.45 -1.1EVShDur EVG 1.08 8.4 ...q 14.38 12.80 119 12.89 -10.2EVTxABdO EXD 1.16 13.2 ...q 11.98 8.69 33 8.78 -14.4EV TxAd EVT 1.74 7.2 ...q 24.91 21.39 145 24.33 +4.6EV TxAG ETG 1.23 7.0 ...q 18.45 16.06 159 17.51 +1.0EV TxAOp ETO 2.16 8.8 ...q 26.83 23.01 51 24.57 -3.3EV TxDiver ETY 1.01 8.0 ...q 13.05 10.17 441 12.69 +4.1EVTxMGlo EXG .98 10.5 ...q 9.84 8.02 1423 9.30 -.9EVTxBWIn ETB 1.30 7.8 ...q 17.27 15.28 63 16.63 -.6EVTxGBW ETW 1.17 9.9 ...q 12.74 11.15 285 11.82 -.8EVTxBWOp ETV 1.33 8.3 ...q 16.39 14.19 321 15.94 +3.7EclipseRs ECR ... ... 19 2.79 1.15 1062 1.34 -44.2Ecolab ECL 1.64 1.1 33 159.92 125.74 886 156.11 +16.3Ecopetrol EC .16e .6 ... 27.96 9.35 957 26.86 +83.6Edenor EDN ... ... ... 63.29 19.05 122 23.16 -53.4Edgewell EPC ... ... 15 73.00 39.50 506 45.58 -23.3EdisonInt EIX 2.42 3.5 16 83.38 57.63 1767 68.69 +8.6EdwLfSci s EW ... ... 51 175.00 100.20 2080 152.93 +35.7eHiCarSvc EHIC ... ... ... 14.65 9.56 110 10.98 -5.18x8 Inc EGHT ... ... ...dd 23.50 12.75 564 20.17 +43.0ElPasoEl EE 1.44 2.5 25 64.35 48.05 177 58.73 +6.1ElPasE pf EPpC 2.38 5.1 ... 49.50 43.06 1 46.50 -4.6ElancoAn n ELAN ... ... ... 37.61 32.05 1227 34.02 -5.5EldorGld g EGO .02e ... 9 2.35 .80 3042 .89 -37.9Electrmed ELMD ... ... 25 7.75 4.60 43 6.57 +8.2ElevCr n ELVT ... ... ... 11.27 6.03 639 7.26 -3.6sEliLilly LLY 2.25 2.0 ...dd 109.61 73.69 10941 112.99 +33.8Elk 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 ... ... 62 116.90 82.03 1097 89.15 -.3EllingtnF EFC 1.76 11.1 9 16.84 14.12 37 15.81 +9.0EllingtRM EARN 1.48 13.6 14 14.65 10.23 105 10.86 -9.8Ellomay ELLO ... ... ... 11.09 7.50 2 7.95 -11.7EllswthFd ECF .80e 8.1 ...q 10.58 8.81 46 9.93 +5.5Ellswt pfA ECFpA 1.31 5.5 ... 26.20 23.39 8 23.82 -5.2eMagin EMAN ... ... ...dd 2.30 1.23 33 1.60 -3.0EAndinA AKO/A .68e 3.3 ... 28.25 18.60 20.45 -22.9EAndinB AKO/B .74e 3.2 ... 31.80 20.48 36 23.13 -21.0Embraer ERJ .13e .7 ... 28.55 17.99 1017 20.18 -15.7EmerExp n EEX .29 1.8 ... 24.56 14.66 118 16.04 -21.1EmergeES EMES 2.68m ... ...dd 10.45 3.95 155 4.06 -43.5EmergBio EBS ... ... 38 67.24 36.38 323 66.06 +42.2EmrgBio wi EBS.WI ... ... ... sEmersonEl EMR 1.94 2.5 25 78.75 57.47 3272 78.16 +12.2EmerR hs MSN ... ... ...dd 1.89 1.25 12 1.45 -.7EmpOPES ESBA .34 2.1 ... 21.00 15.17 23 16.02 -22.5EmpOP60 OGCP .34 2.1 ... 20.90 15.28 1 16.04 -21.3EmpOP250 FISK .34 2.1 ... 20.93 15.88 0 16.51 -19.1EmpStRTr ESRT .34 2.1 41 21.09 15.94 956 16.07 -21.7EmployH EIG .80 1.8 15 50.45 38.35 92 44.03 -.8EElChile EOCC 1.07e 5.1 ... 29.41 18.49 18 20.81 -22.7EnLinkLP ENLK 1.56 8.4 ... 19.45 12.75 583 18.68 +21.5EnableMid ENBL 1.27 7.5 19 19.27 12.89 257 16.93 +19.1EnbrdgEM EEQ 1.40t ... ...dd 16.23 8.38 862 11.44 -14.6EnbrdgEPt EEP 1.40 12.2 13 16.34 8.89 3396 11.45 -17.1Enbridge ENB 2.68 ... ... 42.10 29.00 4150 33.90 -13.3EnCana g ECA .06 .5 22 14.31 9.79 10747 13.01 -2.4EncompHlth EHC 1.08 1.4 28 82.46 44.00 409 76.21 +54.2HlthSth wt HLS/WS ... ... ... .57 EndvSilv g EXK ... ... 39 3.35 1.94 585 2.33 -2.5EnerCre wt ENCR/WS ... ... ... EnerCore n ENCR ... ... ... Energen EGN .08 .1 25 89.83 47.81 854 86.55 +50.3Energizer n ENR 1.16 2.0 20 65.57 40.64 656 57.65 +20.2Engy&Exp ENXP ... ... ... EnFuel grs UUUU ... ... ... 3.64 1.30 1297 3.46 +93.3EgyTrEq s ETE 1.22 7.0 21 19.34 12.80 6871 17.52 +1.5EngyTrfPt ETP 2.26 10.1 22 24.38 15.06 4028 22.35 +24.7EnerJexR ENRJ ... ... ...dd .85 .11 .21 -6.8Enerpls g ERF .12e 1.0 16 13.87 8.23 699 12.41 +26.8EnersisAm ENIA .21e 2.7 ... 12.11 6.96 1756 7.64 -31.6EnersAm wi ENIA/WI ... ... ... 8.16 EnerChile ENIC .22e 4.6 ... 6.57 4.57 408 4.81 -15.3sEnerSys ENS .70 .8 31 87.99 62.85 235 86.87 +24.8Engility EGL ... ... ...cc 38.54 21.19 208 34.18 +20.5EnLinkLLC ENLC 1.07 6.3 15 20.00 13.80 429 16.99 -3.5Ennis Inc EBF .90 4.6 14 22.98 17.65 109 19.38 -6.6EnovaIntl ENVA ... ... 15 39.00 12.70 261 26.36 +73.4EnPro NPO .96 1.3 42 94.79 63.73 124 74.21 -20.6ENSCO ESV .04 .5 ...dd 8.74 4.10 6598 8.35 +41.3Enservco ENSV ... ... ... 1.50 .43 44 .78 +21.1EnSync ESNC ... ... ... .58 .18 116 .26 -35.8Entercom ETM .36 4.9 9 12.43 6.30 1051 7.37 -31.8tEntArk66 n EAI 1.22 5.5 ... 25.29 22.56 37 22.30 -11.3tEntArk 63 EAE 1.19 5.4 ... 25.39 21.84 16 21.89 -12.2tEntArk 52 EAB 1.23 5.2 ... 25.35 23.26 15 23.37 -7.3Entergy ETR 3.56 4.4 36 87.85 71.95 1049 81.20 -.2tEntLA 66 ELC 1.22 5.5 ... 25.17 22.30 34 22.19 -10.6tEntgyLA52 ELJ 1.31 5.6 ... 25.75 23.76 20 23.35 -7.0tEntLA 63 ELU 1.18 5.5 ... 25.72 22.01 35 21.41 -13.7tEntMS FtM EMP ... ... ... 25.49 22.81 19 22.78 -9.4EntgyNO n ENO ... ... ... 28.45 24.25 29 24.72 -3.5tEntgyNO 52 ENJ 1.25 5.5 ... 25.43 23.03 1 22.93 -8.2tEntgyTx64 EZT 1.41 5.7 ... 27.13 24.46 6 24.81 -6.4EntProdPt EPD 1.73 5.9 21 30.05 23.10 3436 29.13 +9.9Entravisn EVC .20 4.0 49 7.90 3.90 145 4.94 -30.9EntrResc EGI ... ... ... .69 .34 42 .38 -37.8Envestnet ENV ... ... 75 64.80 47.45 268 61.79 +24.0EnviroStr EVI .20e ... ...cc 48.45 21.30 18 40.84 +2.1EnvisnHl n EVHC ... ... ...dd 45.97 23.79 1486 45.93 +32.9Enviva n EVA 2.52f 7.8 ...cc 33.20 25.01 12 32.35 +17.0EnzoBio ENZ ... ... ...dd 10.75 3.80 120 3.99 -51.0Equifax EFX 1.56 1.2 22 138.69 105.31 1193 128.26 +8.8EquityCmw EQC 2.50e ... 33 32.66 27.96 864 32.20 +5.5EqCm pfD EQCpD 1.63 6.3 ... 26.64 25.24 4 26.00 -1.3EqCm 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 79.78 284 94.13 +5.7EqtyRsd EQR 2.16 3.3 41 70.46 54.97 1098 64.96 +1.9EquusTR EQS ... ... 25q 2.45 1.91 1.99 -17.1EraGroup ERA ... ... 7 14.23 8.98 22 12.14 +12.9Eros Intl EROS ... ... ...dd 15.45 9.20 439 12.65 +31.1EscoTech ESE .32 .5 21 70.20 51.55 37 66.25 +10.0Espey ESP 1.00 3.4 23 32.55 21.07 2 29.80 +24.4Essent ESNT ... ... 10 50.08 32.73 548 43.60 +.4EssentPr n EPRT ... ... ... 14.75 13.27 273 13.80 +.9EssexPT ESS 7.44 3.1 29 264.07 214.03 415 243.21 +.8EsteeLdr EL 1.52 1.1 45 158.80 107.79 3659 137.14 +7.8Esterline ESL ... ... 21 96.95 67.15 122 89.83 +20.3EtfSilver SIVR ... ... ...q 17.20 13.58 14.22 -13.9EthanAl ETH .76 3.7 14 32.90 20.45 156 20.71 -27.6Etrac2xMtg MORL 3.31e 21.8 ...q 19.30 12.50 633 15.18 -14.0Et2xDJDiv DVYL 3.55e 4.9 ...q 77.86 60.01 1 72.93 -.4tEtr2xHomb HOML ... ... ...q 70.00 34.50 0 32.16 -46.6sEtrCrdOil n OILX ... ... ... 45.35 28.59 1 44.92 +37.8EtHiDLwV HDLV 2.57e 10.1 ... 33.35 23.58 2 25.46 -20.9Etr2xSPX SPLX ... ... ...q 73.35 47.82 57.63 +6.2tEtr2xCEFd CEFL 2.88 18.8 ...q 18.96 15.30 424 15.35 -15.3EtrcDvsHi DVHL 2.85e 14.8 ...q 21.75 17.57 6 19.23 -4.8EtrWFxEn LMLP 1.90e 11.4 ... 19.00 14.10 6 16.61 +5.5EtracReit LRET 2.00e 8.6 ...q 27.26 19.32 3 23.18 -11.8UBS 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 46 171.25 -.5FI EnhEu n FIEE ... ... ... 202.02 149.80 2 156.33 -11.9Etr SP MLP MLPZ .06p ... ... 51.00 31.45 1 43.22 +.8Etr MLP In MLPQ .08p ... ... 44.40 25.63 10 36.64 -2.8EtrAlerTRt 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 18.4 ...q 18.82 13.65 1 15.68 -3.8EtrMtgReit MRRL 1.70e ... ...q 19.15 11.51 130 15.01 -15.2EtrSCHiDv SMHD 3.06e 17.9 ...q 21.47 14.27 95 17.11 -12.8Euronav n EURN 2.41e ... ...dd 10.10 7.50 800 9.23 -.2EuroEqFd EEA .17e 1.8 ...q 10.88 9.06 7 9.24 -6.4EvansBc EVBN .92f 2.0 19 49.23 38.10 2 46.71 +11.5Eventbr n EB ... ... ... 40.25 32.40 631 33.70 -7.7Evercore EVR 2.00f 2.1 22 117.49 75.25 396 96.66 +7.4EverestRe RE 5.20 2.3 25 264.88 206.68 271 226.88 +2.5Evergy EVRG 1.60 2.9 24 59.28 47.06 1304 55.25 +4.6EveriHldgs EVRI ... ... ...dd 9.82 6.08 543 8.27 +9.7EversrceE ES 2.02 3.3 20 66.15 52.76 907 61.54 -2.6Evertec EVTC .40 1.7 19 25.55 12.60 410 22.99 +68.4EvolentH n EVH ... ... ...dd 29.05 10.30 1025 26.31 +113.9EvolPetrol EPM .40 3.6 19 12.00 6.35 298 11.13 +62.5tEvoquaWt n AQUA ... ... ...cc 25.36 17.40 525 17.40 -26.6ExantasCap XAN .20 1.9 ...dd 12.09 8.51 124 10.78 +15.0ResCap pfA RSOpA 2.13 8.6 ... 25.26 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 10.6 ...q 20.00 18.08 90 18.14 -6.9ExTrRobo ROBO .07e .2 ...q 46.20 39.36 365 40.91 -1.0Ber Gl Rs n BRGL ... ... ... 28.14 24.89 27.00 +3.6Ber US Rs n BERN ... ... ... 30.06 24.94 1 29.75 +10.7ExTTactUS HTUS ... ... ...q 29.30 24.04 4 27.59 +1.7ETF IndExp TETF ... ... ... 21.64 17.52 3 19.29 +1.3RxVlmxInF VMIN ... ... ... 46.55 2.37 224 3.29 -90.5ExTrGldE GHE ... ... ... 26.95 ExTGldSP GHS 1.33e 4.0 ... 36.05 31.62 33.63 +2.9tETEMeCmc EMQQ .02p ... ...q 43.50 30.06 394 30.17 -20.7Exelon EXC 1.38 3.2 12 45.05 35.57 6369 43.24 +9.7Express EXPR ... ... 32 11.69 5.82 1554 9.89 -2.6Exterran n EXTN ... ... ...dd 33.69 24.15 158 26.85 -14.6ExtraSpce EXR 3.44 4.1 20 101.96 76.55 716 84.81 -3.0ExxonMbl XOM 3.28 3.8 18 89.30 72.16 9674 85.58 +2.3F -FB Finl n FBK .24 .6 14 45.43 37.37 144 38.01 -9.5FBL Fn FFG 1.84 2.5 17 85.70 64.00 22 74.92 +7.6FCB Fin FCB ... ... 17 62.95 45.10 678 47.65 -6.2FGL Hldg n FG ... ... ... 11.10 8.14 813 8.92 -11.4FGL Hld wt FG/WS ... ... ... 2.00 .97 1.48 -2.0FMC Corp FMC .66 .7 17 98.70 72.73 1384 91.27 -3.6FNBCp PA FNB .48 3.8 13 14.92 12.44 2140 12.78 -7.5tFNB FL pfE FNBpE ... ... ... 31.65 27.64 13 28.17 -3.6FTFQAntiB BTAL ... ... ...q 20.45 18.31 4 19.93 +3.4FTFQMom MOM ... ... ...q 26.26 23.50 25.03 +4.2FTFQuSize SIZ ... ... ...q 21.94 19.25 19.66 -1.6FTFQValu CHEP ... ... ...q 27.13 22.44 0 22.56 -13.5FTFQHgDiv DIVA 1.08e 2.9 ...q 25.68 23.17 23.63 -4.9FqfOAsiaDv 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 -4.4tFS Invest FSIC .76 11.0 8 8.75 6.95 2777 6.91 -6.0FTE Net n FTNW ... ... ... 26.25 9.66 52 11.60 -29.7FTI Cnslt FCN ... ... 31 81.91 35.52 287 72.33 +68.4FTS Intl n FTSI ... ... ... 22.60 9.38 630 12.31 -37.2Fabrinet FN ... ... 19 48.97 24.02 206 46.24 +61.1FactsetR FDS 2.56 1.2 27 237.29 175.69 202 222.58 +15.5FairIsaac FICO .08 ... 56 241.10 140.62 193 221.21 +44.4FairmSant FMSA ... ... 35 6.39 3.41 5.63 +7.6FangHldg SFUN .20e 7.7 1 5.69 2.42 976 2.61 -53.2FarPtAc un FPAC/U ... ... ... 10.45 10.06 6 10.25 +.9Farfetch n FTCH ... ... ... 32.40 24.06 1673 26.24 -7.8Farmland FPI .20m 2.9 63 9.68 5.15 198 6.90 -20.5Farmln pfB FPIpB 1.50 6.8 ... 27.96 17.30 29 22.18 -13.9FedExCp FDX 2.60 1.1 11 274.66 214.17 1101 239.07 -4.2FedAgric AGM 2.32 3.3 ... 99.11 65.59 31 70.78 -9.5 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 3 www.sunnewspapers.net The Sun/Friday, October 5, 2018

PAGE 52

FdAgricA AGM/A 2.32 3.5 20 87.76 64.75 1 66.18 -9.0FAgMt pfA AGMpA 1.47 5.9 ... 26.25 24.75 25.10 -.1FAgMt pfB AGMpB 1.72 6.7 ... 27.47 25.52 1 25.60 -2.8FAgMt pfC AGMpC 1.50 5.7 ... 28.75 25.68 26.38 -5.1FedRlty FRT 4.08f 3.3 21 134.52 106.41 513 122.75 -7.6tFedRlt pfC FRTpC 1.25 5.7 ... 25.48 21.32 27 21.79 -13.4FedSignl FSS .28 1.1 25 28.32 18.37 215 26.39 +31.4FedInvst FII 1.08 4.4 9 36.76 22.06 954 24.75 -31.4tFedPMu FMN .88 7.1 ...q 14.84 12.58 32 12.47 -11.2Ferrari n RACE ... ... ... 149.85 103.65 795 133.06 +26.9tFerrellgs FGP .40 22.6 ...dd 5.22 1.73 802 1.77 -58.6Ferro FOE ... ... 18 25.50 20.07 384 22.86 -3.1FiatChrys FCAU ... ... ... 24.95 15.33 2598 17.59 -1.4FibriaCelu FBR .09e .5 ... 22.05 13.34 472 18.54 +26.1FidCorpBd FCOR 1.58 3.3 ...q 51.09 46.30 3 48.10 -5.6tFidLtdTm FLTB .98 2.0 ...q 50.65 49.11 23 49.08 -2.1tFidTotBd FBND 1.20e 2.5 ...q 50.53 48.40 35 48.28 -3.9FidCnsDis FDIS .40e .9 ...q 45.84 35.78 152 44.11 +12.8FidCnsStpl FSTA .87e 2.7 ... 35.47 29.50 58 32.30 -5.9FidEnergy FENY .53e 2.4 ...q 22.21 17.78 171 21.64 +7.9FidFinan FNCL .60e 1.5 ...q 43.90 37.90 176 40.96 +.5FidHlthCre FHLC .70e 1.5 ...q 47.18 38.45 248 46.16 +15.4FidIndls FIDU .56e 1.4 ...q 41.28 35.55 60 40.49 +4.6Fid Val n FVAL ... ... ... 35.47 30.37 27 34.80 +5.9Fid Qual n FQAL ... ... ... 35.05 29.92 37 34.44 +8.3FidInfoTch FTEC .42e .7 ...q 60.90 46.03 764 59.32 +18.7Fid Moment FDMO ... ... ... 35.68 28.95 54 34.95 +11.8Fid LowVol FDLO ... ... ... 34.00 28.71 64 33.58 +9.7Fid RisR n FDRR ... ... ... 32.80 28.92 75 32.32 +5.4Fid CoreD n FDVV ... ... ... 31.13 27.15 61 30.70 +7.0FidMsciRE FREL .86e 3.7 ...q 25.45 21.73 107 23.38 -5.3FidUtils FUTY 1.21e 3.5 ...q 37.01 30.99 85 34.91 +1.2FidTelecm FCOM .76e 2.4 ...q 33.40 27.59 35 31.90 +3.2FidelMatls FMAT .53e 1.6 ...q 37.11 31.85 41 33.54 -4.3FidlNatFn FNF 1.28f 3.3 15 42.52 33.91 703 38.82 -1.1FidNatInfo FIS 1.28 1.2 20 110.83 89.31 2201 107.63 +14.4FidClayOp FMO 1.72f 14.1 ...q 15.43 10.27 72 12.23 -7.0Fieldpt wt FPP/WS ... ... ... .05 .00 .00 FifthStF 24 FSCE 1.47 5.8 ... 25.44 25.04 25.15 58.com WUBA ... ... 81 89.90 56.70 775 68.66 -4.1FstAccept FAC ... ... ...dd 1.50 .78 .81 -31.9FstAFin n FAF 1.52 2.9 21 62.71 49.30 721 51.68 -7.8FtBcp pfA FBPpA ... ... ... 12.30 FtBcp pfB FBPpB ... ... ... 12.00 FtBcp pfC FBPpC ... ... ... 12.07 FtBcp pfD FBPpD ... ... ... 12.69 FtBcp pfE FBPpE ... ... ... 12.03 FstBcpPR FBP ... ... 30 9.27 4.48 1410 9.03 +77.1FstCash FCFS .88 1.1 30 95.40 59.35 188 78.75 +16.8FstCwlth FCF .36 2.2 20 17.91 13.50 260 16.12 +12.6FstData n FDC ... ... 13 26.62 14.73 7548 23.93 +43.2FstHorizon FHN .48 2.8 15 20.86 16.51 3551 17.39 -13.0FstHrz pfA FHNpA 1.55 6.2 ... 25.70 24.77 6 25.18 -.1FstInRT FR .87 2.8 21 34.04 27.61 814 30.85 -2.0FMajSilv g AG ... ... ...dd 8.48 4.93 1940 5.72 -15.1FstRepBk FRC .72 .8 20 106.75 84.56 1202 95.40 +10.1FstRep pfB FRCpB 1.55 6.0 ... 25.63 tFstRep pfD FRCpD 1.38 5.9 ... 25.84 23.69 25 23.44 -8.2tFstRep pfE FRCpE 1.75 6.9 ... 26.93 25.25 14 25.31 -3.1tFstRep pfF FRCpF 1.43 6.0 ... 26.90 24.38 6 23.93 -7.2tFtRepB pfH FRCpH 1.28 5.5 ... 25.97 23.24 19 23.44 -7.7tFtRpBk pfG FRCpG ... ... ... 26.67 23.70 17 23.49 -9.1FtTr 22 n FIV ... ... ... 9.73 9.02 91 9.12 -.1tFtTrGlob FAM .90 9.6 ...q 11.94 9.30 28 9.36 -19.2FT MCGr FNY .15e .3 ...q 47.20 36.59 34 44.70 +14.1FT MCVal FNK .40e 1.1 ...q 37.99 33.31 4 36.26 FT Austrla FAUS .80e 2.5 ...q 34.27 31.02 32.11 -5.6FT SCGr FYC .04e .1 ...q 53.19 39.88 75 50.08 +17.8FT SCVal FYT .26e .7 ...q 40.30 33.92 20 37.91 +2.8FT MegaCp FMK .44e 1.2 ...q 37.50 31.93 2 37.05 +10.6FTEurSelDv FDD 1.09e 8.5 ...q 14.79 12.78 103 12.89 -6.1FTDJMic FDM .49e 1.0 ...q 53.34 44.09 16 49.94 +5.2FT DynEq FDEU 1.45 9.5 ...q 20.20 15.21 66 15.25 -18.5FtTEqCom ERM ... ... ... 23.79 21.03 1 23.35 +4.5FtT EqTact TERM ... ... ... 23.97 19.41 5 23.33 +4.4tFT PfdSec FPE 1.02e 5.4 ...q 20.20 18.97 755 18.92 -5.4FT HeitGl PRME ... ... ... 21.67 17.96 20.69 +3.7FT EM Sl n RNEM ... ... ... 59.26 47.26 48.27 -11.4FT LgShEq FTLS .16e .4 ...q 41.72 37.12 14 40.27 +2.5FT PfInc n FPEI ... ... ... 20.38 18.24 12 19.09 -5.2FT VolIn n HDMV ... ... ... 36.34 32.51 4 32.79 -4.5FT VolD n HUSV ... ... ... 24.32 21.53 79 23.83 +3.7FTEgyInco FEN 2.32 10.5 ...q 28.00 21.34 50 22.20 -16.3FTEnInfra FIF 1.32a 8.5 ...q 19.19 14.57 80 15.47 -13.2FtTrEnEq FFA .96 6.1 ...q 16.73 14.32 67 15.80 -2.4FTArcaBio FBT ... ... ...q 159.85 117.85 272 153.02 +22.8FTDJInet FDN ... ... ...q 147.73 102.18 875 136.57 +24.3FtTVixTail VIXH ... ... ... 26.06 FT RNG FCG .22e 1.0 ...q 24.67 19.20 346 22.80 +.1FT ConDis FXD .30e .7 ...q 45.57 38.00 149 42.18 +.2FT ConStap FXG .75e 1.6 ...q 51.57 44.32 62 46.47 -4.5sFT Engy FXN .33e 1.8 ...q 18.20 12.83 273 17.95 +16.0FT Fincl FXO .65e 2.0 ...q 32.97 29.28 420 31.87 +1.8FT HlthCr FXH ... ... ...q 85.31 65.80 117 82.01 +17.5FT IndPrd FXR .16e .4 ...q 43.24 37.23 307 41.98 +3.4FT Matls FXZ .37e .9 ...q 46.43 40.10 31 41.02 -6.4FT Tech FXL .13e .2 ...q 64.83 47.90 263 61.36 +19.6FT Utils FXU .67e 2.4 ...q 28.24 23.46 206 27.75 +6.6FTDJGlDiv FGD 1.42e 5.7 ...q 28.07 24.45 316 24.82 -5.8FT GlbRE FFR .75e 1.7 ... 47.19 41.42 2 43.69 -3.9FT NAEngy EMLP .93e 3.9 ...q 25.36 21.43 349 23.58 -4.0FT HiLgSh FSD 1.20 8.3 ...q 17.20 14.35 138 14.54 -11.5FT USIPO FPX .32e .4 ...q 75.99 63.91 85 72.78 +6.7tFTChnd FNI .19e .6 ...q 43.90 33.60 11 32.85 -17.0FT Dow30 n EDOW ... ... ... 23.96 19.75 3 23.69 +7.0FT EngCn FLM .58e 1.0 ...q 63.91 53.61 10 55.97 -6.0FT WindEn FAN .46e 3.3 ...q 13.84 12.41 13.81 +4.2FT Wtr FIW .21e .4 ...q 51.71 44.56 12 50.33 +3.3FT RNG rs FCG/WI ... ... ...q tFT IntPfd FPF 1.95 9.5 ...q 25.10 20.90 542 20.57 -15.6FT LCCore FEX .58e .9 ...q 63.26 54.89 74 61.85 +5.7FT LCGr FTC .24e .3 ...q 70.93 57.43 180 69.00 +12.8FT LCVal FTA .82e 1.5 ...q 57.69 51.01 227 54.21 -.8FT MLP&E FEI 1.42 11.5 ...q 16.50 11.68 169 12.32 -20.7FT MCCore FNX .51e .7 ...q 73.11 61.57 44 69.96 +6.5FTMstrDv FDL .79e 2.6 ...q 31.14 27.37 164 29.98 -.4FTFutStrt FMF ... ... ... 51.53 37.80 3 50.51 +6.1FstTrMtg FMY 1.02 7.7 ...q 14.48 13.20 2 13.33 -6.3FT MultCG FAD .20e .3 ...q 77.78 61.48 49 74.54 +13.5FT MultCV FAB .45e .8 ...q 59.34 52.60 5 56.89 -.2FT MLPEn FPL 1.26 13.2 ...q 13.49 9.34 228 9.55 -19.5FT REIT FRI .39e 1.7 ...q 24.38 20.20 28 22.65 -2.7FT SCCore FYX .38e .6 ...q 70.45 56.67 85 66.79 +9.2FTSpecFin FGB .70 11.1 ...q 7.00 5.65 29 6.33 +3.1FTStrHi2 FHY 1.32 11.1 ...q 13.56 11.83 11.90 -7.0FTrVL100 FVL .05e .2 ...q 25.04 22.23 0 22.86 -2.2FTrVLDv FVD .57e 1.8 ...q 32.20 28.89 383 31.55 +2.2FT EmOp FEO 1.40 11.0 ...q 17.42 12.40 18 12.67 -22.4FTrSenFlt FCT .72 5.7 ...q 13.45 12.41 24 12.59 -1.9FirstEngy FE 1.44 3.9 8 38.37 29.34 3709 37.14 +21.3Fitbit n FIT ... ... ...dd 7.79 4.51 6176 5.00 -12.4500.com WBAI ... ... 47 23.22 9.05 27 10.84 +7.2FvPntHld n FPH ... ... ... 15.04 9.08 130 9.11 -35.4tFlagstarB FBC ... ... 23 40.06 30.82 372 30.68 -18.0tF&C DynPf DFP 1.92 8.5 ...q 28.36 22.75 109 22.51 -15.6tFlrtyPfdInc PFD 1.08 8.4 ...q 16.34 12.87 44 12.90 -13.9FlrtyPfdOp PFO .88 7.7 ...q 12.32 10.60 82 11.39 -3.6tFlrtyPfdSc FFC 1.63 9.2 ...q 21.56 17.94 246 17.69 -13.5tFlrtyTotR FLC 1.63 9.0 ...q 22.00 18.33 100 18.15 -16.0Flanign BDL .25f .9 16 29.00 20.60 1 28.58 +21.1Fleetcor FLT ... ... 28 230.24 153.45 606 220.97 +14.8FlexUSTilt TILT 1.74e 1.5 ...q 121.42 105.51 70 118.31 +5.7tFlxEmgTilt TLTE 1.26e 2.5 ...q 65.59 50.27 47 50.12 -16.1FlxUpstNR GUNR .67e 2.0 ...q 35.54 31.07 327 33.93 +1.9tFlx3yrTips TDTT .39e 1.6 ...q 24.70 23.89 174 23.88 -2.0tFlx5yrTips TDTF .54e 2.2 ...q 25.46 24.08 60 24.03 -3.7FlxCoreSl n BNDC ... ... ... 28.51 23.90 3 23.93 -4.5tFlexEMTilt TLEH ... ... ...q 33.14 27.73 1 27.38 -11.2FlxDMTilt TLDH ... ... ...q 30.34 27.03 0 28.32 -2.9FlxGlbQRE GQRE 1.33e 2.2 ...q 64.31 57.24 6 59.31 -5.5FlxGblInfr NFRA .95e 2.0 ...q 49.99 44.91 18 46.40 -4.8FlxDevTilt TLTD 1.88e 2.9 ...q 73.71 62.88 18 64.43 -6.9tFlxIntDvDf IQDE 1.15e 5.1 ...q 27.04 22.37 10 22.40 -12.2FlxIntDvDy IQDY 1.02e 4.1 ...q 30.65 24.51 9 24.96 -12.7FlxIntlDiv IQDF 1.01e 4.3 ...q 28.63 23.35 160 23.53 -12.2FlxQDvDef QDEF 1.19e 2.6 ...q 47.58 41.49 6 46.62 +5.7FlxQDvDyn QDYN 1.22e 2.7 ...q 47.20 41.37 0 45.44 +2.8FlxQualDv QDF 1.22e 2.6 ...q 48.14 42.24 98 47.25 +4.9FlxRdyAcc RAVI 1.23 1.6 ...q 77.67 67.87 10 75.37 -.1FlexSolu FSI ... ... ...dd 2.10 1.33 10 1.54 -15.4tFlor&Dec n FND ... ... 30 58.28 28.59 1124 28.71 -41.0Flotek FTK ... ... ...dd 6.77 1.94 565 2.35 -49.6FlowrsFds FLO .72 3.8 20 22.82 17.71 1587 18.81 -2.6Flowserve FLS .76 1.4 ...cc 56.86 37.71 572 54.49 +29.3TigerM wt IDI/WS ... ... ... .07 Fluor FLR .84 1.4 43 62.09 42.00 1064 59.11 +14.4FlyLeasing FLY 1.00 7.1 14 15.32 11.54 43 14.03 +8.7FEMSA FMX .74e .8 ... 101.12 80.86 534 97.19 +3.5FootLockr FL 1.38 2.9 27 59.40 28.42 1573 47.34 +1.0FordM F .60a 6.6 5 13.48 9.09 38779 9.15 -26.7ForestCA FCE/A .72 2.9 20 25.86 19.24 2411 25.08 +4.1Forestar FOR ... ... 13 26.39 15.35 59 20.08 -8.7ForsightEn FELP .13 ... ...dd 4.73 3.28 1 3.91 -10.5Fortis n FTS 1.70 5.3 ... 38.24 30.88 362 31.87 -13.1Fortive n FTV .28 .3 ... 88.34 69.03 6543 83.95 +16.0FortTrInf n FTAI 1.32 7.3 ...dd 20.13 15.45 48 18.15 -8.9FortunaSlv FSM ... ... 18 6.08 4.03 567 4.30 -17.6FBHmSec FBHS .80 1.5 18 73.62 51.96 1341 52.50 -23.3ForumEn FET ... ... ...dd 17.95 9.95 1486 11.02 -29.1FoundBld n FBM ... ... ... 16.40 11.78 81 12.49 -15.6FourCorP s FCPT 1.10 4.4 19 27.48 21.28 310 24.95 -2.9FourSeEd n FEDU 3.32 99.4 3 10.45 3.22 4 3.34 -62.9FrancoN g FNV .96 1.5 59 86.06 58.26 436 63.74 -20.3FrankCov FC ... ... ...dd 31.20 18.00 20 22.42 +8.0FrankFn n FSB .40p ... 19 41.50 30.80 42 38.65 +13.3FrankLibInt FLQH ... ... ... 28.16 23.58 0 25.00 -1.3FrankLibEm FLQE ... ... ... 35.59 29.04 2 29.41 -11.0FrankLibGl FLQD ... ... ... 30.47 26.92 1 27.87 -4.2FrankLbGlE FLQG ... ... ... 32.51 29.37 31.32 +2.5FrnL LoV n FLLV ... ... ... 33.24 28.53 0 32.75 +8.1tFrnkLInvGr FLCO ... ... ... 24.88 23.46 0 23.35 -5.8FrnL IntO n FLIO ... ... ... 31.52 27.73 28.05 -4.6FrkL US Eq FLQL ... ... ... 31.59 27.03 4 31.09 +7.5FrankL Mun FLMB ... ... ... 25.38 24.26 24.26 -3.3FrnkL MunO FLMI ... ... ... 25.00 24.35 24.35 -2.4FrkL US Sm FLQS ... ... ... 30.76 25.18 4 28.98 +10.7FrkL USMid FLQM ... ... ... 30.41 26.55 1 29.65 +5.9FrankRes BEN .92 3.0 10 45.96 29.95 2543 30.62 -29.3FrkShDGv FTSD 1.55e ... ...q FrkStPrp FSP .36f 4.8 9 11.00 7.08 221 7.43 -30.8FrkLtdDur FTF .74 7.3 ...q 12.13 10.00 129 10.17 -14.0FrkUnv FT .47 7.2 ...q 7.36 6.55 50 6.63 -7.6FranksIntl FI .30 3.4 ... 9.75 4.93 520 8.85 +33.1FrptMcM FCX .20 1.5 9 20.25 12.18 23283 13.63 -28.1FresenMd FMS .51e 1.0 ... 57.94 47.19 72 51.35 -2.3tFDelMnt FDP .60 1.8 14 52.43 32.13 241 32.55 -31.7FriedmInd FRD .24f 2.7 ...dd 11.47 5.15 17 8.95 +57.6sFrontlne rs FRO .60e ... ...dd 6.49 3.79 579 6.41 +39.7FullerHB FUL .62f 1.2 21 59.58 46.62 416 50.90 -5.5FutureFuel FF .24a 1.4 21 18.97 11.32 129 17.51 +24.3G -GAMCO s GBL .08 .3 ... 30.94 22.54 28 23.30 -21.4GATX GATX 1.76f 2.0 17 91.12 56.00 253 88.04 +41.6 GATX 66 GMTA ... ... ... 26.94 22.81 15 24.87 -5.3GCP ApT n GCP ... ... 55 34.79 23.85 399 26.31 -17.5tGDL Fund GDL .64 7.2 ...q 10.30 8.94 90 8.86 -8.9GDLFd pfB GDLpB 1.50 3.0 ... 50.80 49.99 50.06 -.5GGP Inc pfA GGPpA 1.59 6.5 ... 25.60 23.55 24.39 -3.4GMAC CpT ALLYpA 2.03 7.8 ... 26.87 25.46 306 26.06 +.4tGMS Inc n GMS ... ... 15 39.98 21.64 452 21.36 -43.3GNC GNC .80 20.3 3 9.13 2.71 1613 3.94 +6.8GP Strat GPX ... ... 24 31.25 16.41 45 18.30 -21.1GTT Comm GTT ... ... ...dd 62.32 31.51 843 44.31 -5.6GabCvInc GCV .48 8.0 ...q 6.95 5.52 30 5.97 +1.2GabCv pfB GCVpB 1.50 5.8 ... 26.97 25.49 1 25.70 -2.9GabDvInc GDV 1.32 5.6 ...q 24.97 21.44 243 23.63 +.9GabDiv pfA GDVpA 1.47 5.8 ... 26.70 25.26 5 25.40 -2.8GabDiv pfD GDVpD 1.50 5.8 ... 27.31 25.36 1 25.78 -2.1GabDiv pfG GDVpG 1.31 5.3 ... 25.66 24.10 10 24.53 -3.2GabelliET GAB .60 9.4 ...q 6.65 5.87 569 6.41 +3.6GabllE pfD GABpD 1.47 5.8 ... 26.70 25.32 2 25.39 -2.7tGabllE pfG GABpG 1.25 5.4 ... 25.23 23.45 3 23.31 -5.6tGabeli pfJ GABpJ ... ... ... 26.72 24.42 12 24.45 -4.3GabEq pfH GABpH 1.25 5.2 ... 25.25 22.50 6 23.85 -5.1GabGSmM GGZ ... ... ... 13.61 11.73 32 12.08 -5.2GabGSm pfA GGZpA 1.36 5.6 ... 27.63 24.16 1 24.50 -3.9GabGUtil GLU 1.20 6.1 ...q 21.96 18.00 11 19.55 -8.2GabGUtil pf GLUpA 3.00 6.3 ... 55.40 43.66 47.25 -5.9GabGoAn n GGO ... ... ... 24.74 16.28 1 17.60 -2.4GabGo pfA GGOpA ... ... ... 45.00 41.65 42.28 -1.7GabHlthW GRX .52 4.8 ...q 11.15 9.12 43 10.77 +4.4GabHW rt GRXr ... ... ... .40 GabHlt pfA GRXpA 1.44 5.7 ... 26.48 25.02 2 25.28 -2.1GabHlt pfB GRXpB 1.47 5.7 ... 27.06 25.49 0 25.83 -1.9GabMultT GGT .88e 10.4 ...q 10.09 8.42 172 8.47 -7.9GabMT pfB GGTpB 1.50 5.8 ... 27.00 25.26 25.75 -2.0GabMul pfE GGTpE ... ... ... 25.30 22.97 2 23.67 -5.7GabUtil GUT .60 10.2 ...q 7.20 5.68 237 5.89 -17.0GabUt pfA GUTpA 1.41 5.6 ... 26.50 24.89 25.29 -1.2GabUtil pfC GUTpC ... ... ... 26.03 24.54 1 24.86 -2.3Gasa rs GFA ... ... ... 12.99 5.12 58 5.79 -54.1Gain Cap GCAP .24 3.6 11 13.26 6.04 354 6.63 -33.7Gallaghr AJG 1.64 2.2 29 76.49 60.87 620 75.71 +19.6GamGldNR GGN .84 17.9 ...q 5.72 4.54 358 4.69 -10.0tGamGld pfB GGNpB 1.25 5.6 ... 25.05 22.30 5 22.31 -10.1GamNRG&I GNT .84 14.4 ...q 7.15 5.64 42 5.84 -13.0GamNR pfA GNTpA 1.30 5.5 ... 26.27 22.77 11 23.58 -5.7GameStop GME 1.52 10.3 ...dd 20.68 12.20 1510 14.82 -17.4Gannett n GCI .64 6.2 ...cc 12.38 8.42 1907 10.25 -11.6Gap GPS .97 3.6 12 35.68 25.36 5448 27.11 -19.9GardDnv n GDI ... ... ... 38.00 24.35 720 27.77 -18.2tGarrtMot n GTX ... ... ... 18.65 16.46 7557 16.24 -11.7Gartner IT ... ... 47 161.21 111.57 426 156.20 +26.8GasLogPt GLOP 2.09f 8.3 12 25.60 21.85 110 25.30 +2.2GasLPt pfA GLOPpA ... ... ... 26.80 25.30 18 25.60 -1.9GasLog GLOG .56 2.8 37 22.55 15.75 361 19.99 -10.2GasLog pfA GLOGpA 2.19 8.5 ... 28.20 25.20 3 25.88 -2.7Gastar pfA GSTpA 2.16 71.8 ... 19.10 2.35 3.01 -83.2Gastar pfB GSTpB 2.69 89.7 ... 21.88 2.34 3.00 -84.1GatesInd n GTES ... ... 34 20.29 14.60 262 18.70 +3.4GazitGlobe GZT .37e 4.2 9 11.00 8.78 0 8.81 -16.3GeeGroup JOB ... ... ...dd 3.45 2.00 3 2.51 -9.7GencoSh rs GNK ... ... ...dd 20.07 9.75 273 14.38 +8.0Generac GNRC ... ... 20 60.70 42.96 400 56.03 +13.1GAInv GAM 1.15e .9 ...q 37.33 32.20 33 36.61 +6.4GAInv pfB GAMpB 1.49 5.8 ... 27.09 25.55 6 25.58 -3.8GenDynam GD 3.72 1.8 22 230.00 184.21 970 205.91 +1.2GenElec GE .48 3.8 ...dd 24.89 11.21 74724 12.66 -27.6GECap5-53 GEK 1.18 4.8 ... 25.54 22.61 24.50 -1.8GECap 1-53 GEH 1.22 4.9 ... 25.59 22.60 25.05 GEC 10-52 GEB 1.22 4.9 ... 25.40 22.48 25.10 +.8GenMills GIS 1.96 4.5 10 60.69 41.01 3368 43.34 -26.9GenMoly GMO ... ... ...dd .46 .28 17 .36 +9.4GenMotors GM 1.52 4.4 ...dd 46.76 33.20 18871 34.25 -16.4GMot wtB GM/WSB ... ... ... 28.76 22.45 25.44 +8.7Gensco GCO ... ... ...dd 51.85 22.55 404 44.83 +37.9GenesWyo GWR ... ... 31 92.91 67.61 249 91.54 +16.3GenesisEn GEL 2.88f 11.6 ...cc 26.55 18.42 432 24.83 +11.1GenesisHlt GEN .24 17.9 ...dd 2.86 .60 217 1.34 +75.6GenieEn n GNE .30 5.1 ... 6.93 3.82 107 5.86 +34.4GenieE pfA GNEpA .64 8.2 ... 7.86 6.85 5 7.76 +5.7Genpact G .30 ... 20 34.79 28.68 1115 30.01 -5.5GenuPrt GPC 2.88 2.9 21 107.75 84.71 612 97.75 +2.9Genworth GNW ... ... 3 4.92 2.66 1104 4.14 +33.1GeoGrp s GEO 1.88 7.7 15 28.06 19.05 385 24.26 +2.8GeoPark GPRK ... ... ... 21.88 8.02 288 20.00 +101.8tGaPw 77 n GPJA ... ... ... 26.14 22.48 39 22.25 -13.1Gerdau GGB .02e .5 ... 5.32 2.89 8820 4.13 +11.0GerNew GF 1.23e .4 ...q 21.49 17.79 8 18.00 -7.4GettyRlty GTY 1.28 4.6 15 29.89 22.68 48 27.55 +1.4GigCapit n GIG ... ... ... 10.22 9.60 10.00 +3.7GigCapit rt GIGr ... ... ... GigCapit wt GIG/WS ... ... ... Gildan s GIL .45 1.5 17 34.19 25.33 429 29.39 -9.0Glatfelter GLT .52 2.6 15 23.85 15.30 206 19.64 -7.8Glaukos n GKOS ... ... ... 70.91 23.08 327 61.42 +139.5GlaxoSKln GSK 2.89e 7.2 ... 42.36 34.52 2173 40.16 +13.2GblBrCopp BRSS .36f 1.0 17 39.05 27.50 97 35.73 +7.9GlbMed n GMRE .20p ... ...cc 10.05 6.34 76 9.03 +10.1GlMed pfA GMREpA 1.88 7.5 ... 25.87 23.50 1 25.05 -1.1GlobNetL n GNL .94 4.8 32 22.53 15.55 614 19.62 -4.7GlNetL pfA GNLpA 1.81 7.3 ... 25.97 24.06 20 24.63 -4.1GlobPtrs GLP 1.90f 10.5 ...dd 21.05 15.17 47 18.09 +8.3GlobPay s GPN .04 ... 41 129.25 95.01 1181 122.09 +21.8GlbShipLs GSL .40 37.4 ...dd 1.94 .98 54 1.07 -7.8GlbShip pfB GSLpB 2.19 9.3 ... 25.36 21.29 2 23.60 -1.3GlbXNordic GXF .83e 3.7 ...q 24.68 21.25 1 22.14 -2.5GbXSpDvE SDEM .63e ... ...q 17.90 13.14 13 13.36 -17.9GbXUSRota SCTO .12p ... ...q 28.03 24.74 0 27.25 +3.6GblXEffic EFFE .16p ... ...q 27.69 25.00 26.55 -.4GblXPortgl PGAL .36e 3.0 ...q 13.33 11.54 30 11.96 +.6GblXColum GXG .41e 4.1 ...q 11.51 9.27 119 9.92 -1.0GblXEmFtr EMFM .40e 1.9 ...q 26.16 20.50 4 21.00 -12.4GbXMLP&E MLPX .60 4.4 ...q 14.60 11.36 93 13.62 +.2GblXChMat CHIM .24e 1.4 ...q 24.12 16.37 3 17.49 -16.2GblXArg ARGT .09e .3 ...q 38.46 24.56 74 26.23 -25.7GblXSDvUS DIV 1.93 7.7 ...q 25.98 23.43 75 25.04 -2.2GXSupInPf SPFF .99 8.5 ...q 12.70 11.65 105 11.66 -4.1GblXGuru GURU .28e .9 ...q 33.04 28.16 6 31.89 +7.4GbXGreece GREK .13e 1.6 ...q 11.56 7.92 331 8.02 -22.0GblXChCon CHIQ .12e .8 ...q 19.98 14.17 84 14.61 -21.7GblX MLP MLPA .90e 9.2 ...q 10.88 8.14 208 9.78 -.8GblXFertil SOIL .25e 2.3 ...q 11.01 9.61 5 10.77 +2.3GblXChiEn CHIE .41e 3.3 ...q 13.77 10.98 0 12.58 +10.8tGblXSupDv SDIV 1.42e 7.0 ... 22.60 19.92 554 19.70 -9.6GlbXChiFn CHIX .34e 2.1 ...q 21.04 15.69 29 15.94 -11.4GbXSEAsia ASEA .42e 2.7 ...q 18.44 15.14 0 15.81 -7.0GblXPakist PAK ... ... ...q 14.65 10.21 57 10.35 -16.4GblXChiInd CHII .35e 2.4 ...q 16.58 12.94 14.33 -6.2GblXNorway NORW .83e 5.6 ...q 15.47 12.71 23 14.88 +13.3GblXScUS n SCIU ... ... ...q 33.54 29.32 39 32.93 +6.5GblXScEu n SCID ... ... ...q 29.75 26.35 3 26.59 -4.1GblXScAs n SCIX ... ... ...q 27.08 24.26 0 24.82 -4.1GblXScJp n SCIJ ... ... ... 33.72 28.93 1 30.43 -4.0GblX Icon ef LOGO ... ... ... 16.00 tGbX US pf n PFFD ... ... ... 26.22 23.60 675 23.55 -5.3GbXNigeria NGE .31e 1.7 ...q 27.10 16.60 13 18.05 -16.9GbX US Inf PAVE ... ... ... 17.80 15.12 37 17.10 +1.9GblFound n BOSS ... ... ... 22.52 16.32 1 20.30 +17.2GlbXCop rs COPX .43e 2.0 ...q 29.34 19.85 50 21.93 -19.8GlbXSilv rs SIL ... ... ...q 34.71 22.70 74 24.01 -26.4GlbXLith rs LIT ... ... ...q 41.21 30.72 142 32.87 -15.2GbX Gold rs GOEX ... ... ...q 24.36 17.51 11 18.86 -19.1GbXUran rs URA ... ... ...q 16.36 11.81 251 13.58 -9.8GlblScape GSB .06 1.5 23 4.35 3.20 25 4.12 +16.1Globalstar GSAT ... ... ...dd 1.89 .40 2040 .50 -61.9GlobantSA GLOB ... ... 58 66.41 34.82 457 56.10 +20.7GlobusMed GMED ... ... 43 57.55 28.36 513 51.27 +24.7Glowpoint GLOW ... ... ...dd .65 .12 1167 .19 -47.2GoDaddy n GDDY ... ... ...cc 84.97 43.12 994 79.47 +58.1GolLinhs s GOL ... ... ... 14.48 4.43 1286 6.20 -29.2GoldFLtd GFI .02e .8 ... 4.54 2.20 4678 2.45 -43.0GoldResrc GORO .02 .4 65 7.33 3.52 386 5.22 +18.6GoldStdV g GSV ... ... ... 2.01 1.15 194 1.72 -1.7Goldcrp g GG .24 2.4 14 15.55 9.89 6596 10.21 -20.0GoldenMin AUMN ... ... ... .50 .19 105 .22 -49.3GoldStr g GSS ... ... 7 .92 .56 348 .75 -16.0GldFld GV ... ... 11 6.38 3.60 14 4.13 -15.7tGoldS pfJ GSpJ 1.38 5.5 ... 27.74 24.91 170 25.10 -5.3GS BDC n GSBD 1.80 8.3 12 23.05 18.78 97 21.75 -1.9GS ActbtInt GSIE ... ... ...q 32.48 28.41 71 28.96 -3.5GS ActEM GEM ... ... ...q 39.44 31.06 109 31.47 -12.1GS ActEur GSEU .60e ... ... 33.94 29.73 6 30.12 -5.0GS ActJpn GSIY ... ... ... 36.02 31.25 1 33.49 -.5GS US LgC GSEW ... ... ... 47.17 41.01 8 45.68 +5.1GS HYBd n GHYB ... ... ... 50.32 48.01 1 48.53 -2.0tGS CpBd n GIGB ... ... ... 50.30 47.53 12 47.49 -5.4GS ActLgC GSLC ... ... ...q 59.45 49.97 352 58.22 +9.1GS 0-1Yr n GBIL ... ... ... 105.09 99.91 73 100.05 +.1GS Indus n GVIP ... ... ... 58.95 50.50 8 57.36 +8.3GS SCap n GSSC ... ... ... 49.66 40.68 6 46.70 +7.8GSCI37 GSC ... ... ...q 29.54 17.55 29.21 +21.8GoldmanS GS 3.20f 1.4 18 275.31 218.89 2903 227.48 -10.7tGoldS pfK GSpK 1.59 6.1 ... 29.55 26.15 109 26.19 -8.3tGoldS pfN GSpN ... ... ... 28.34 25.81 180 25.70 -7.7GoldS pfB GSpB 1.55 5.9 ... 27.40 25.20 11 26.16 +1.1tGoldS pfC GSpC 1.02 4.7 ... 25.27 21.52 25 21.82 -4.1tGoldS pfA GSpA .96 4.5 ... 23.97 21.25 80 21.07 -6.6tGoldS pfD GSpD 1.02 4.8 ... 23.52 21.46 192 21.41 -5.2GS MLPEn GER .64 9.9 ...q 7.29 5.25 338 6.45 +4.9GS MLPInc GMZ 1.38 14.8 ... 10.33 7.55 148 9.33 +4.4GoodrPet n GDP ... ... ... 15.75 8.96 16 14.01 +28.4GormanR GRC .50 1.4 31 38.26 26.53 30 35.57 +14.0vjGrace GRA .96 1.3 21 77.37 58.48 567 72.87 +3.9Graco s GGG .53 1.2 14 49.69 40.22 629 44.64 -1.3GrahamCp GHM .40f 1.4 20 28.98 17.97 35 28.31 +35.3GrahamH s GHC 5.32 .9 22 625.45 536.90 13 576.28 +3.2Graingr GWW 5.44 1.5 25 372.06 166.46 570 352.13 +49.0Grmrcy pfA GPTpA 1.78 7.1 ... 27.76 24.41 7 25.00 -7.2GrmPrTr rs GPT 1.50 5.5 ... 31.26 21.12 1509 27.46 +3.0GranTrra g GTE ... ... ...dd 3.96 1.98 1322 3.75 +38.9GranaMon GRAM .25e 8.5 ... 5.15 2.25 21 2.93 +2.8GraniteC GVA .52 1.1 31 68.58 40.76 346 45.49 -28.3GranitPnt n GPMT 1.60f 8.6 57 19.33 16.15 338 18.66 +5.2GraniteRE GRP/U 2.30 ... ... 44.24 36.24 0 42.64 +9.1Gran Gld n BAR ... ... ... 136.05 117.15 16 119.69 -8.1GranCom n COMB ... ... ... 27.39 24.54 14 26.07 -.4GranSP n COMG ... ... ... 32.29 24.96 8 31.42 +13.5GrphTInt n EAF .15e .8 ... 24.36 14.44 473 18.97 +22.4GraphPkg GPK .30 2.2 14 16.74 13.61 2060 13.91 -10.0GrayTelev GTN ... ... 14 18.00 10.70 428 17.73 +5.9GrayTvA GTN/A ... ... 23 16.01 9.50 15.10 +5.2GrtAjax n AJX 1.20 9.1 8 14.69 12.27 40 13.20 -4.5GrtAjx24 n AJXA ... ... ... 26.37 24.54 0 25.50 +.5GrtBasG g GBG ... ... ... .09 GtPanSilv g GPL ... ... ... 1.45 .78 425 .84 -34.9GrtWstBcp GWB 1.00 2.4 17 46.03 37.65 248 42.30 +6.3GreenDot GDOT ... ... 40 91.51 49.25 299 83.90 +39.2GreenTrH n GHG ... ... ... 25.10 10.27 45 12.55 -3.1sGreenbCos GBX .92f 1.5 13 62.01 43.05 610 61.78 +15.9Greenhill GHL .20 .7 ...dd 33.45 16.25 473 27.20 +39.5Greif A GEF 1.76f 3.4 15 65.60 47.97 81 51.47 -15.0Greif B GEF/B 2.64e 4.8 12 71.95 52.50 7 55.52 -19.9Griffon GFF .28f 1.8 16 24.50 15.19 138 15.64 -23.1Group1 GPI 1.00 1.6 8 84.47 59.72 379 60.77 -14.4GrubHub GRUB ... ... ...cc 149.35 50.12 1484 130.53 +81.8GAeroPac PAC 3.21e 2.0 ... 111.60 82.19 40 105.42 +2.6GpoASur ASR 3.31e ... ... 212.70 152.41 30 194.73 +6.7 GpoAvalAc AVAL .40 5.2 ... 9.51 7.40 68 7.66 -9.9GpFnSnMx BSMX .30e 4.2 ... 10.11 6.99 7.19 -1.6GpoSimec SIM ... ... ... 10.90 8.20 1 9.13 -2.4GpSuprvi n SUPV ... ... ... 33.85 4.91 1238 7.54 -74.3GpTelevisa TV ... ... ... 24.86 14.20 2162 16.74 -10.3GuangRy GSH .63e 2.9 ... 37.43 20.59 6 21.36 -36.0Guess GES .90 4.3 ...cc 26.95 14.17 837 21.06 +24.8GuggBAB GBAB 1.66 7.8 ...q 23.12 20.97 33 21.25 -6.5Gug 27Cp n BSCR ... ... ... 20.12 19.11 19.23 -3.8Gug 25Cp n BSJP ... ... ... 25.23 23.92 24.07 -3.2GugCrdAllo GGM 2.18 9.8 ...q 23.56 21.08 24 22.20 +1.2GuggChina YAO .54e 1.5 ...q 39.91 33.27 35.63 +2.0GugSPEW RSP 1.31e 1.3 ...q 107.44 94.97 98.14 -2.9GugRus50 XLG 3.03e 1.6 ...q 204.48 178.12 184.20 -3.1GugSPVal RPV 1.18e 1.8 ...q 71.34 61.48 64.18 -3.2GugSPGth RPG .59e .5 ...q 117.34 99.99 109.46 +4.4Gug LCap n GMFL ... ... ... 28.81 25.29 27.33 +.6GugS&P100 OEW ... ... ... 35.08 29.88 31.88 -2.9GuEqWREst EWRE .27e ... ...q 28.67 23.75 26.03 -6.2GugMCVal RFV .86e 1.3 ...q 73.80 63.17 65.19 -6.6GugEMk EW EWEM .56e 1.6 ...q 37.81 32.75 35.51 +2.2GugMC400E EWMC ... ... ... 67.95 59.69 62.70 -2.5GugSC600E EWSC ... ... ... 58.12 50.73 53.61 -1.5GugMCGth RFG .75e .5 ...q 167.46 144.26 155.08 +.6GugSCVal RZV .67e .9 ...q 76.68 66.57 70.78 -3.2GugTotRet GTO ... ... ... 53.54 50.85 52.26 -1.0GugUtil RYU 2.62e 3.2 ...q 91.25 77.44 82.64 -3.6Gug US Lg OVLC ... ... ... 31.49 28.98 29.51 -4.0GugSCGth RZG .56e .5 ...q 122.75 106.57 114.05 -.4GugTech RYT 1.09e .7 ...q 163.73 135.17 147.21 +3.0RydxMatls RTM 1.19e 1.1 ...q 118.47 102.87 105.06 -6.8GugIndls RGI .84e .7 ...q 127.94 110.93 118.81 -1.5GugHlthC RYH .75e .4 ...q 199.28 172.47 179.20 -.2GugFncl RYF .93e 2.1 ...q 47.40 41.08 43.81 -.7GugEngy RYE .79e 1.5 ...q 63.47 50.53 53.97 -7.4GugConStp RHS 2.05e 1.6 ...q 138.61 119.71 126.70 -5.2GugCnsDis RCD 1.12e 1.1 ...q 108.68 90.17 97.66 -2.4GugEnhEq GPM .96 11.2 ...q 9.42 7.72 343 8.55 -3.9GugChinTc CQQQ .60e 1.0 ...q 67.24 55.05 58.81 -3.0GugWater CGW .48e 1.4 ...q 36.40 32.25 33.82 -4.8GugCdnEn ENY .49e 5.9 ...q 8.84 7.25 8.31 -1.0GugSPHiInf GHII 1.03e 3.9 ...q 29.13 24.90 26.31 -4.6GugSolar TAN .83e 3.1 ...q 26.95 21.50 26.55 +5.7GugShippg SEA 1.48e 14.2 ...q 12.40 10.31 10.45 -10.0GugIntMult HGI .59e 3.5 ...q 18.58 16.62 16.88 -3.2GugFront FRN .47e 2.9 ...q 16.28 14.33 16.15 +8.8GugChinSC HAO .76e 2.3 ...q 33.23 27.68 32.35 +9.4GugChRe TAO .40e 1.3 ...q 33.38 27.28 30.32 +5.7GugGTimb CUT .52e 1.6 ...q 33.90 30.00 32.72 +2.9Gug BRIC EEB .41e 1.1 ...q 42.00 36.19 37.78 +1.2Gug 26CpBd BSCQ ... ... ... 19.89 18.75 18.95 -3.8Gug 24HYBd BSJO ... ... ... 26.04 24.64 24.81 -3.2GugDJIADv DJD .02p ... ...q 36.38 31.80 32.96 -3.5GugHYBd23 BSJN .15e ... ...q 26.92 25.48 25.87 -1.9GugCpBd25 BSCP ... ... ...q 20.86 19.83 19.96 -3.6GugInsidr NFO .90e 1.4 ...q 65.75 58.65 63.14 +1.9GugBlt22HY BSJM 1.27 5.2 ...q 25.46 24.17 24.49 -1.7GugB21HY BSJL 1.27 5.2 ...q 25.32 24.12 24.58 -1.4GugBlt24CB BSCO .58 2.9 ...q 21.10 20.09 20.19 -3.3GugBlt23CB BSCN .65 3.2 ...q 21.16 20.20 20.32 -2.4GugBlt22CB BSCM .58e 2.8 ...q 21.72 20.62 20.69 -2.3GugBlt21CB BSCL .56 2.7 ...q 21.39 20.70 20.78 -1.7ClayWilMic WMCR .68e 2.0 ...q 37.04 31.46 33.98 -8.0GugB20HY BSJK 1.30e 5.3 ...q 24.97 23.91 24.21 -1.3GugB19HY BSJJ 1.22e 5.0 ...q 24.75 23.84 24.19 -.8GugB18HY BSJI 1.28e 4.6 ...q 25.36 24.73 25.11 ClyWUSRE WREI 1.53e 3.3 ...q 48.78 40.99 42.61 -10.0GugMultAs CVY 1.07e 5.0 ...q 23.50 21.10 21.47 -4.2GugCpBd20 BSCK .61e 2.9 ...q 21.53 20.98 21.04 -1.2GugBlt19CB BSCJ .47e 2.2 ...q 21.29 20.92 20.97 -.6GugBlt18CB BSCI .40e 1.8 ...q 21.20 21.08 21.11 +.1GugSpinOff CSD .70e 1.3 ...q 56.40 49.52 53.08 +1.9GugRJ SB1 RYJ .59e 1.3 ...q 47.07 40.33 46.91 +7.8GugEShDur GSY .65e 1.3 ...q 50.41 50.11 50.16 GugMCCre CZA 1.02e 1.6 ...q 68.99 61.75 64.81 -1.2GugGlDiv LVL .52e 4.8 ...q 11.80 10.71 10.89 -3.9GugDefEq DEF .85e 1.8 ...q 49.26 44.01 46.41 -.2GugStrOp GOF 2.19 10.5 ...q 22.39 18.80 229 20.81 -3.6Guidewire GWRE ... ... ...dd 107.79 70.06 906 97.30 +31.0GlfmOff wt GLF/WS ... ... ... 3.50 .72 .79 +9.7GlfmrkOf n GLF ... ... ... 39.00 17.80 13 36.24 +27.2H -HCA Hldg HCA .35p ... 21 141.05 71.18 1368 139.22 +58.5sHCI Grp HCI 1.50 3.3 ...dd 45.72 28.70 52 45.69 +52.8HCP Inc HCP 1.48 5.8 14 27.62 21.48 2829 25.32 -2.9HDFC Bk HDB .37e .4 ... 112.10 89.07 1197 90.06 -11.4HECO pfU HEpU 1.62 6.2 ... 27.99 25.05 0 26.40 -.2HFF Inc HF 1.80e ... 18 51.74 32.99 190 40.80 -16.1HMG HMG ... ... ...dd 16.33 9.04 2 14.25 +14.1HNI Corp HNI 1.18 2.8 20 45.40 31.16 120 42.31 +9.7sHP Inc HPQ .56f 2.1 10 26.34 19.31 12953 26.42 +25.7HSBC HSBC 1.50e 3.4 ... 55.89 42.46 1219 44.20 -14.4HSBC prA HSBCpA 1.55 6.1 ... 26.62 25.52 131 25.60 -.9HSBC Cap HSEA 2.03 7.7 ... 27.89 26.16 26.36 -3.6HSBC Cap2 HSEB 2.00 7.8 ... 27.45 26.05 25.68 -4.3Haemonet HAE ... ... ...cc 117.56 44.61 396 109.00 +87.7HalconRes wt HK/WS ... ... ... 1.08 .43 .80 +21.2HalconRs n HK ... ... ... 9.07 3.56 3819 4.50 -40.6Hallibrtn HAL .72 1.7 ...cc 57.86 35.75 6205 41.89 -14.3HamBchBr HBB .34 1.6 ... 41.00 20.97 22 21.25 -17.3HancFinOp BTO 1.48 4.0 ...q 41.00 33.95 60 36.72 -6.6HanJS JHS .87e 6.6 ...q 15.12 12.97 23 13.13 -11.6HanJI JHI 1.45e 9.1 ...q 18.46 15.85 36 15.90 -9.1HanPrmDv PDT 1.08a 6.8 ...q 17.33 14.50 106 15.95 -6.9HanPfEq HPI 1.68 7.8 ...q 22.85 19.73 79 21.45 +.1HanPfd2 HPF 1.68 8.0 ...q 21.94 19.39 71 20.88 -2.8HanPfd3 HPS 1.47 8.0 ...q 19.19 16.80 119 18.38 -2.0HanTxAdv HTD 1.45 6.3 ...q 26.04 21.00 82 23.16 -6.1Hanesbds s HBI .60 3.5 9 25.00 16.38 5277 17.23 -17.6HannArms HASI 1.32 6.3 33 25.28 17.33 289 20.99 -12.8HanoverIns THG 2.16 1.8 64 131.44 96.42 186 118.26 +9.4tHanovIns53 THGA 1.59 6.4 ... 25.86 24.91 21 24.94 -1.5HarleyD HOG 1.48 3.4 15 56.50 39.34 2878 43.65 -14.2HarmonyG HMY .05 ... ... 2.53 1.43 1349 1.67 -10.7HarrisCorp HRS 2.74f 1.6 30 170.72 131.52 435 168.62 +19.0Harsco HSC .20m .7 72 30.05 15.55 277 28.11 +50.7HarteHk rs HHS ... ... ... 12.16 6.76 22 7.50 Hrt TotR n HTRB ... ... ... 40.25 38.76 38.76 -3.2HrtMuOp n HMOP ... ... ... 42.46 39.36 39.40 -1.9tHartfFn42 HGH 1.97 7.1 ... 30.84 27.75 86 27.67 -5.4HartfdFn HIG 1.20f 2.4 17 59.20 48.79 2323 49.59 -11.9HartfFn wt HIG/WS ... ... ... 53.33 48.30 51.29 -.5Haverty HVT .72 3.4 22 27.23 17.70 52 21.32 -5.9HavertyA HVT/A .38a 1.7 17 27.10 18.00 21.75 -6.9HawaiiEl HE 1.24 3.5 24 38.72 31.72 423 35.61 -1.5Hc2 Hldgs HCHC 1.29 ... ...dd 7.79 4.78 365 5.61 -5.7HlthcrRlty HR 1.20 4.4 44 33.98 26.09 1027 27.57 -14.2HlthcreTr HTA 1.22 4.8 49 31.69 24.06 1740 25.64 -14.6HeclaM HL .01e .3 ...dd 5.42 2.59 4336 2.90 -27.0HeclaM pfB HLpB 3.50 6.6 ... 61.99 51.27 52.90 -.2Heico s HEI .13 ... ... 97.32 68.90 357 90.16 Heico A s HEI/A ... ... 56 79.00 58.12 94 72.10 HelixEn HLX ... ... 6 10.42 5.44 1400 10.10 +34.0HelmPayne HP 2.80f 3.9 ...dd 75.02 49.69 1217 71.32 +10.3Hemisphrx rs HEB ... ... ... .65 .15 244 .24 -32.1HennCap n HCAC ... ... ... 11.00 9.75 45 10.15 +3.5HennCap wt HCAC/WS ... ... ... HennCap un HCAC/U ... ... ... 11.61 10.07 1 11.12 +7.2Herbalif s HLF ... ... 24 60.41 32.13 1145 53.98 HercHld n HRI ... ... ... 72.99 45.63 143 47.80 -23.7HercTGC HTGC 1.24 9.5 11q 13.97 11.55 487 13.12 HercTG 24 HTGX 1.56 6.2 ... 25.77 25.01 5 25.30 -1.2HeritageIns HRTG .24 1.7 95 19.15 12.99 263 14.25 -20.9tHersha pfC HTpC 1.72 7.2 ... 25.79 23.82 16 23.85 -5.1Hersha rs HT 1.12 5.2 28 24.16 16.60 334 21.38 +22.9tHersha pfD HTpD 1.63 7.1 ... 25.94 22.61 14 22.73 -7.8tHersha pfE HTpE ... ... ... 25.78 22.66 50 22.70 -8.2Hershey HSY 2.89f 2.8 22 115.82 89.10 802 102.73 -9.5HertzGl HTZ ... ... ... 27.27 13.40 2268 16.20 -26.7Hess HES 1.00 1.4 ...dd 74.81 40.26 2588 72.58 +52.9Hess pfA HESpA ... ... ... 83.01 50.17 108 80.45 +39.0HessMidP n HESM 1.38f 6.0 22 24.51 18.32 105 22.95 +15.9HP Ent n HPE .45e 2.7 13 19.48 12.82 10188 16.85 +17.3Hexcel HXL .60f .9 24 73.42 57.43 746 67.38 +8.9Hi-Crush HCLP 1.67e 15.5 12 16.65 8.60 1451 10.79 +.8HighPtRs HPR ... ... ...dd 7.60 4.05 1758 4.40 -14.2HighlFlR n HFRO ... ... ... 16.60 15.00 51 15.45 -.3HighwdPrp HIW 1.85 4.0 24 53.34 41.34 514 46.13 -9.4Hill-Rom HRC .80 .9 23 98.96 74.06 515 90.65 +7.5HillenInc HI .83 1.6 25 53.41 38.23 245 52.64 +17.8HillmCT pf HLMp 2.90 9.6 ... 36.78 26.41 2 30.11 -12.3HilltopH HTH .28 1.4 11 28.32 19.81 354 20.29 -19.9tHilGrVa n HGV ... ... ... 47.75 30.75 2758 31.20 -25.6Hilton HLT .60 .8 38 88.11 68.60 4772 75.41 -5.6HoeghLP HMLP 1.76f 9.7 11 19.85 15.33 109 18.15 -2.7Hoegh pfA HMLPpA 2.19 8.6 ... 27.42 25.02 53 25.48 -5.3HollyEngy HEP 2.64f 8.4 15 35.84 26.09 65 31.41 -3.3HollyFront HFC 1.32 1.9 17 83.28 34.47 1622 70.21 +37.1HomeDp HD 4.12 2.1 26 215.43 160.53 5879 198.85 +4.9Honda HMC .84e 2.9 ... 37.29 28.00 622 29.15 -14.5HonwllIntl HON 3.28f 2.0 77 167.72 139.51 2979 164.71 +7.4Honwll wi HON/WI ... ... ... HorMan HMN 1.14 2.6 26 47.65 37.50 100 43.76 -.8HorizGbl n HZN ... ... ...dd 18.24 5.13 94 7.01 -50.0HorizFn22 n HTFA ... ... ... 26.00 25.26 2 25.40 HrzMngR n USMR ... ... ... HorzSPCvC HSPX 2.52e 3.6 ... 53.32 46.37 12 52.06 +3.5HorGKWld KLDW ... ... ...q 35.73 31.77 25 34.35 +2.6HoizWear n WEAR ... ... ... 17.90 Horz Saba n CEFS ... ... ... 23.00 19.87 12 19.93 -6.9JamesBibl ef JBRI ... ... ... 26.01 HrzProSp n FANZ ... ... ... 23.77 21.06 23.43 +5.2Hormel s HRL .75 1.9 22 42.29 29.75 1205 39.59 +8.8Hornbeck HOS ... ... ...dd 6.14 2.68 225 5.43 +74.6HostHotls HST 1.00a 4.9 49 22.47 17.93 6433 20.26 +2.1HoulihnL n HLI 1.08 2.4 18 53.20 38.89 249 44.23 -2.6HstnAEn HUSA ... ... ... .56 .21 759 .25 -23.6HovnanE HOV ... ... ...dd 3.41 1.51 551 1.56 -53.4HHughes HHC ... ... 31 142.36 116.22 212 121.41 -7.5HuanPwr HNP 2.45e 9.8 ... 31.03 23.64 61 24.88 -.5Hubbell HUBB 3.08 2.3 23 149.03 100.55 476 131.08 -3.1HubSpot HUBS ... ... ...dd 162.20 73.15 392 145.75 +64.9HudBayM g HBM .02 ... 7 10.25 4.13 1325 4.78 -45.7HudBay wt HBM/WS ... ... ... .53 .11 .31 HudsPacP HPP 1.00 3.1 26 36.06 28.25 688 31.95 -6.7Humana HUM 2.00 .6 28 341.30 231.90 461 331.22 +33.5HuntCoFn HCFT .08e 2.2 5 4.70 2.55 40 3.60 -10.0FiveOk pfA OAKSpA 2.19 8.6 ... 25.61 23.98 25.34 +.5HuntgUSEq HUSE 1.86e .6 ...q 41.49 37.35 23 40.35 +5.2HuntgtnEco HECO .47e .2 ...q 44.92 39.67 10 43.89 +5.3HuntgtnIng HII 2.88 1.1 24 276.69 201.91 173 258.53 +9.7Huntsmn HUN .65 2.4 10 36.09 26.73 2420 26.99 -18.9Huya n HUYA ... ... ... 50.82 15.25 2161 21.00 +30.8Hyatt H .60 .8 36 84.89 60.23 712 76.02 +3.4HysterYale HY 1.24f 2.0 16 93.90 56.40 44 62.42 -26.7I -IAMGld g IAG 1.52f 40.3 ...dd 6.52 3.57 3101 3.77 -35.3ICICI Bk IBN .16e 1.9 ... 11.26 7.61 14090 8.35 -14.2IDT Cp IDT 1.00f 18.7 ...dd 16.48 4.82 49 5.36 -49.4 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 4 www.sunnewspapers.net The Sun/Friday, October 5, 2018

PAGE 53

IEC Elec IEC ... ... ...dd 6.80 3.42 39 5.33 +29.4ING ING .14e 1.1 ... 20.58 12.56 4368 12.81 -30.6tING 6.125 ISG 1.53 6.1 ... 26.34 25.00 95 25.00 -2.1tING 6.375 ISF 1.59 6.3 ... 26.40 25.25 164 25.21 -1.9ION Geo rs IO ... ... ...dd 32.45 7.55 141 15.08 -23.6iPInvVix IVOP ... ... ...q 39.03 36.70 38.00 -.9IQ M Intr n MMIT ... ... ... 25.10 24.63 24.63 -1.8tIQ M Ins n MMIN ... ... ... 29.89 24.58 0 24.54 -2.7IQ HdgMult QAI ... ... ...q 33.13 29.89 78 30.47 +.1IQ Hedge MCRO ... ... ...q 27.20 25.64 1 26.08 -1.8IQ HdgLgS QLS ... ... ...q 24.53 21.36 22.23 +1.5IQ Ch SC n CSML ... ... ... 29.96 26.23 205 27.61 -1.6IQ HdgEv QED ... ... ...q 22.00 20.76 0 21.46 +2.7IQ HiYlVl n HYLV ... ... ... 25.53 19.57 7 24.13 -4.0IQ CorePl n AGGP ... ... ... 20.19 18.45 34 19.05 -4.5IQ CoreBd n AGGE ... ... ... 19.81 18.22 1 18.43 -5.8IQHdgMNt QMN .34e 1.3 ...q 26.08 25.47 25.88 +.5IQ GTAA QGTA ... ... ...q 25.44 23.26 24.18 -.9IQ 50HJpn HFXJ ... ... ...q 23.96 20.85 22.57 IQ 50HgEur HFXE ... ... ...q 21.45 19.14 2 19.44 -4.4IQ 50HIntl HFXI ... ... ...q 22.80 20.34 9 20.70 -4.4IQ RealRtn CPI ... ... ...q 28.21 27.17 100 27.89 +1.7IQUSReSC ROOF 1.43e 5.7 ...q 27.77 22.60 9 24.98 -5.1IQMrgArb MNA ... ... ...q 31.92 30.25 26 31.71 +2.1IQ AustSC KROO .88e 4.4 ...q 20.49 17.73 19.82 +1.4IQ AgriSC CROP .41e 1.3 ...q 35.99 31.00 0 31.20 -10.7IQGblOilSC 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 21 27.28 -4.5IQVIA Hldg IQV ... ... 15 132.24 91.57 940 127.00 +29.7IRSA IRS ... ... ... 32.97 13.77 31 15.66 -47.1iShGold IAU ... ... ...q 13.11 11.25 12171 11.49 -8.2iShGSCI GSG ... ... ...q 18.81 14.59 252 18.46 +13.4iSAstla EWA 1.01e 4.7 ...q 24.19 21.42 2458 21.58 -6.9iSAstria EWO .37e 1.6 ...q 27.41 21.57 108 22.97 -6.8iShBelg EWK .51e 2.7 ...q 23.00 19.01 6 19.05 -9.4iShBrazil EWZ .67e 1.8 ...q 47.85 30.65 41657 36.51 -9.7iShCanada EWC .48e 1.7 ...q 30.60 26.91 2113 28.70 -3.2iShEMU EZU .86e 2.1 ...q 47.13 39.42 4274 40.35 -7.0iSFrance EWQ .58e 1.9 ...q 33.73 29.57 844 30.73 -1.6iShGerm EWG .60e 2.0 ...q 35.87 28.79 3906 29.47 -10.8iSh HK EWH .61e 2.7 ...q 26.93 22.61 7638 22.83 -10.2iSh SKor EWY .65e 1.0 ...q 79.07 62.89 4183 64.34 -14.1iShMexico EWW .78e 1.6 ...q 55.02 43.55 4235 49.32 +.1tiShNeth EWN .66e 2.2 ...q 34.09 29.80 241 29.59 -6.7iSPacxJpn EPP 1.66e 3.8 ...q 50.34 43.70 493 44.07 -7.8tiShSoAfr EZA 1.02e 2.1 ...q 76.53 49.54 1333 49.54 -29.2iShSpain EWP .99e 3.4 ...q 36.38 28.80 460 29.34 -10.5iSSwedn EWD .76e 2.4 ...q 36.71 29.81 549 32.05 -5.5iShSwitz EWL .75e 2.2 ...q 37.84 31.94 384 34.19 -3.9iShFrntr100 FM .30e 1.1 ...q 36.19 27.46 85 28.27 -14.6iShGlHiY bt GHYG 2.09e 4.3 ... 51.63 48.61 9 49.13 -2.6iShxUSH bt HYXU .92e 1.8 ...q 57.19 50.63 4 52.26 -4.0iShEMCBd bt CEMB 2.28 4.8 ...q 51.78 47.17 12 47.97 -6.3iShEMkHY EMHY 3.98 8.8 ...q 51.06 44.12 200 45.47 -9.0tiShAsiaPDv DVYA 2.29e 5.4 ...q 51.42 43.04 5 42.74 -14.7iShEmMDv DVYE 1.83e 4.8 ...q 46.11 38.16 192 38.40 -8.2iShGblSilv SLVP .29e 3.5 ...q 11.38 7.65 15 8.28 -23.6iShGblEnP FILL .59e 2.5 ...q 24.78 19.50 6 24.08 +11.7iShGblAgri VEGI .55e 1.8 ...q 31.00 27.53 2 29.74 +1.3iShMsciWld URTH 1.57e 1.7 ...q 94.23 83.58 34 90.87 +3.1tiShEMktSC EEMS .89e 2.0 ...q 57.36 44.75 99 44.26 -16.7iShEMkBd LEMB .42e 1.0 ...q 50.78 41.38 147 42.69 -11.4iShWldMnV ACWV 1.93e 2.2 ...q 88.22 79.94 68 86.59 +2.7iSEMMnVol EEMV 1.15e 2.0 ...q 65.55 56.74 455 57.07 -6.1iShJpnSC SCJ 1.81e 2.4 ...q 85.34 73.59 103 76.48 -4.1iShThai THD 1.88e 2.1 ...q 103.71 81.10 327 90.78 -1.9iShIsrael EIS .81e 1.5 ...q 58.39 46.84 37 55.57 +8.3iShChile ECH .71e 1.6 ...q 56.53 41.50 592 44.42 -14.8iShBRIC BKF .54e 1.4 ...q 50.94 38.05 54 38.91 -12.5iShsUSA EUSA .67e 1.1 ...q 60.35 52.46 12 58.33 +5.2iShSilver SLV ... ... ...q 16.64 13.11 9242 13.71 -14.3iShS&P100 OEF 1.92e 1.5 ...q 131.30 111.46 820 129.36 +9.0iShMrnLV JKF 2.46e 2.3 ...q 112.57 98.00 4 108.40 +2.7iShAcwiMV HACV ... ... ...q 30.01 28.02 30.01 +.8iShMrnLG JKE 1.20e .7 ...q 187.59 146.15 11 182.54 +16.6iShMrnLC JKD 2.24e 1.3 ...q 170.86 148.86 26 169.09 +6.4iShBrazSC EWZS .40e 3.2 ...q 18.14 10.92 112 12.61 -22.6iShIntlPfd IPFF .96e 5.5 ...q 19.76 17.15 72 17.60 -5.6iShSPTUS s ITOT ... ... ...q 67.60 57.67 1259 66.19 +8.3iShSTNtMu SUB .86 .8 ...q 105.99 104.31 67 104.51 -.3tiShAgcyBd AGZ 1.81 1.6 ...q 113.75 110.19 68 110.16 -2.6tiShTIPS TIP 1.69e 1.5 ...q 114.38 109.73 2103 109.57 -4.0iShChinaLC FXI .87e 2.1 ...q 54.00 39.82 53171 40.72 -11.8iShTransp IYT 1.70e .8 ...q 209.43 169.45 115 203.16 +6.0iShChinaSC ECNS 1.73e 3.9 ...q 56.49 43.99 1 44.56 -11.8iSCorSP500 IVV 4.38e 1.5 ...q 296.69 253.11 3836 291.74 +8.5iSMornMC JKG 2.32e 1.2 ...q 194.94 174.13 6 187.17 +.8tiShUSAgBd AGG 2.65e 2.4 ...q 109.87 104.75 5268 104.56 -4.4iShEMkts EEM .59e 1.4 ...q 52.08 40.63 131604 40.99 -13.0tiShiBoxIG LQD 3.87 3.4 ...q 121.85 113.66 9844 113.38 -6.7iSKokusai TOK 1.60e 2.4 ...q 69.65 62.04 3 67.28 +4.1tiShCorUSTr GOVT .33 1.4 ...q 25.29 24.15 1442 24.14 -3.7iSh2017Mu s IBMF .23 .8 ...q 27.20 iSGblTelcm IXP 2.31e 4.1 ...q 62.55 53.47 36 56.89 -6.0iShGblTech IXN 1.10e .6 ...q 177.61 142.21 114 172.88 +12.5tiShAaa-ACp QLTA 1.51e 3.0 ...q 53.00 50.03 6 49.89 -5.6iSMrnMCG JKH .59e .3 ...q 238.37 189.46 3 228.45 +12.8tiShIndones EIDO .35e 1.7 ...q 30.61 21.27 2713 21.17 -25.5iSSP500Gr IVW 2.03e 1.2 ...q 178.61 143.32 973 174.98 +14.5tiShNYMun s NYF ... ... ...q 56.27 53.94 40 53.94 -3.3iShGblHcr s IXJ ... ... ...q 63.76 53.82 34 62.59 iShGblFin IXG 1.28e 1.9 ...q 76.01 63.41 14 66.11 -5.5iShUSAQlt QUAL 1.04e 1.2 ...q 91.47 77.22 441 89.93 +8.5iSSPGlbEn IXC 1.01e 2.6 ...q 39.50 32.09 128 38.31 +7.8tiShCalMn s CMF ... ... ...q 59.60 57.63 384 57.61 -2.6iSh CMBS CMBS 1.00 2.0 ...q 52.05 49.27 15 49.48 -3.5iShUSASize SIZE 1.26e 1.4 ...q 89.78 75.90 2 86.95 +3.7tiSGblInfra IGF 1.27e 3.0 ...q 46.80 41.66 107 41.75 -7.7iShNANatR IGE .85e 2.3 ...q 38.33 31.49 139 36.47 +2.9iSh JPXNik JPXN ... ... ... 70.78 60.22 6 63.58 -2.1iShUSAVal VLUE 1.49e 1.7 ...q 89.71 77.40 268 88.21 +5.5iShLatAm ILF .60e 1.8 ...q 39.54 28.66 1431 32.48 -4.9iShUSAMo MTUM .81e .7 ...q 120.05 95.70 1232 117.58 +14.0iShMrnMCV JKI 2.72e 1.7 ...q 172.45 149.27 5 161.05 +1.0tiShPhilpns EPHE .20e .7 ...q 40.19 28.80 535 28.86 -25.7iSSP500Val IVE 2.14e 1.8 ...q 121.12 105.81 1883 116.58 +2.0tiShNMuBd MUB 2.59 2.4 ...q 111.37 107.31 987 107.18 -3.2iShUKSC bt EWUS 1.38e 3.4 ...q 46.20 40.70 2 41.11 -5.7iSRTop200V IWX 1.17e 2.2 ...q 55.82 48.74 25 54.04 +3.1tiShIntlDev WPS 1.16e 3.3 ...q 42.27 36.21 21 35.64 -9.8tiShAsia50 AIA 1.02e 1.7 ...q 72.96 59.05 37 59.30 -10.2tiSh20 yrT TLT 3.05 2.7 ...q 128.59 114.24 16207 114.02 -10.1iSRTop200G IWY .82e 1.0 ...q 86.21 67.68 85 84.41 +15.4iShRTop200 IWL 1.02e 1.5 ...q 68.45 57.69 6 67.50 +9.8iShIntSelDv IDV 1.51e 4.3 ...q 35.93 31.67 677 32.22 -4.6iS Eafe EFA 1.66e 2.5 ...q 75.27 65.15 38671 66.81 -5.0tiShGerSC bt EWGS .69e 1.2 ...q 70.42 58.85 5 58.77 -8.6iSRusMCV IWS 1.59e 1.8 ...q 92.95 82.40 493 89.68 +.6tiShCrLTBd ILTB 2.54 4.4 ...q 65.21 58.45 58 58.38 -9.9iSRusMCG IWP 1.02e .8 ...q 137.73 113.24 237 131.76 +9.2iShNorC bt ENOR .58e 2.0 ...q 29.74 24.60 6 28.59 +10.8iShRusMid IWR 2.85e 1.3 ...q 224.91 195.18 245 217.11 +4.3iShMrnSC JKJ 1.78e 1.0 ...q 186.59 163.07 16 176.82 +1.5tiShIreland EIRL .55e 1.2 ...q 50.12 44.27 3 44.17 -8.0iSCorSPMid IJH 1.89e 1.0 ...q 205.47 176.67 1482 197.59 +4.1tLgTrmBd IGLB 2.67 4.7 ...q 63.67 57.04 47 56.97 -9.9iShiBxHYB HYG 5.09 5.9 ...q 88.74 84.07 24935 85.68 -1.8iShFinlC bt EFNL .51e 1.3 ...q 45.01 38.26 5 40.33 +2.3iShSft IGV .12e .1 ...q 206.66 145.89 482 197.81 +28.0iShCorUS n FTY ... ... ... 51.25 43.20 73 46.97 -5.3tiShDenC bt EDEN .81e 1.3 ...q 71.11 62.85 11 61.53 -9.0iShNetw IGN .25e .5 ...q 56.70 45.36 5 53.59 +10.5iShNATch IGM .73e .4 ...q 211.58 154.85 50 205.20 +21.6iShResRE REZ 2.01e 3.3 ...q 65.90 53.83 12 61.11 -1.8iSh2019Mun IBMH .27 1.1 ...q 25.58 24.92 84 25.33 iShC&SRE ICF 2.97e 3.0 ...q 104.39 88.40 73 97.58 -3.7iShKLDSoc DSI 1.11e 1.0 ...q 108.10 92.99 72 105.97 +7.9iShGbl100 s IOO ... ... ...q 49.47 43.63 131 48.60 +5.9iSh2018Mu IBMG .23 .9 ...q 25.49 25.32 25.44 +.2iShConsSv IYC 1.50e .7 ...q 213.17 163.38 48 205.89 +14.9tiShGvCrBd GBF 2.86 2.6 ...q 114.71 109.05 1 108.69 -4.6tiShIndia bt INDA .24e .8 ...q 38.21 31.41 12115 30.45 -15.6iSR1KVal IWD 2.41e 1.9 ...q 131.56 116.03 1790 127.19 +2.3iSMrnSCG JKK .87e .4 ...q 217.00 168.90 45 203.98 +13.7iShPoland EPOL .42e 1.8 ...q 30.19 21.30 637 23.27 -14.1iSMCGth IJK 1.88e .8 ...q 238.39 202.23 83 227.50 +5.4tiShIntGvC GVI 1.99 1.9 ...q 110.97 106.78 43 106.70 -2.8iSR1KGr IWF 1.45e .9 ...q 157.30 125.01 2148 153.60 +14.0tiSIndiaSC bt SMIN .10e .3 ...q 55.13 35.47 160 34.74 -33.9iSRus1K IWB 2.36e 1.5 ...q 164.13 140.01 1003 160.88 +8.3iSR2KVal IWN 1.98e 1.5 ...q 137.85 116.72 863 130.69 +3.9iSR2KGr IWO 1.36e .7 ...q 220.82 175.64 1410 206.51 +10.6tiSh10-20TB TLH 2.99 2.4 ...q 137.28 126.61 17 126.47 -7.0iShFltRtB FLOT .32 .6 ...q 51.10 50.79 2789 50.95 +.3iShR2K IWM 1.77e 1.1 ...q 173.39 142.50 28837 163.64 +7.3iShCorHiDv HDV 2.90e 3.2 ...q 94.20 82.16 357 91.13 +1.1iShChina MCHI .61e 1.1 ...q 76.72 55.75 5372 56.71 -14.8iSEafeMnV EFAV 2.81e 4.0 ...q 76.51 69.78 742 70.98 -2.7iSRus3K IWV 2.47e 1.4 ...q 174.73 149.36 206 171.07 +8.2iSGblMatl MXI 1.02e 1.5 ...q 75.19 64.10 30 66.95 -4.5iShUtils IDU 4.54e 3.4 ...q 142.50 119.51 49 134.41 +1.2iSUSAMinV USMV .87e 1.5 ...q 57.67 49.71 1637 56.58 +7.2iSMrnSCV JKL 2.98e 2.0 ...q 159.20 138.00 6 151.29 -.6iShMCVal IJJ 2.16e 1.3 ...q 171.00 146.80 90 165.17 +3.2iShGblUtil JXI 1.99e 4.1 ...q 53.00 45.15 73 49.04 -1.0iShTelecm IYZ .68e 2.3 ...q 32.16 26.34 300 29.69 +1.0iShTech IYW 1.20e .6 ...q 196.97 149.36 172 191.29 +17.5iShGblIndl EXI 1.40e 1.5 ...q 100.28 86.67 34 93.40 +.6iShGblCSt s KXI ... ... ...q 54.58 47.79 1986 49.55 iShREst IYR 2.76e 3.5 ...q 83.62 71.27 12967 77.91 -3.8iSGblCnDis RXI 1.39e 1.2 ...q 121.28 101.83 12 116.22 +6.2tiSh0-5Tips STIP ... ... ...q 100.64 98.57 169 98.51 -1.4tiShHmCnst ITB .09e .3 ...q 46.56 34.64 3780 34.14 -21.9iShInds IYJ 1.65e 1.1 ...q 160.57 138.01 42 156.77 +6.4iShAerosp ITA 1.31e .6 ...q 218.83 177.12 229 216.66 +15.2iShHltcare IYH 3.01e 1.5 ...q 204.83 166.89 87 200.90 +15.3iShFinSv IYG 1.21e .9 ...q 142.14 119.86 108 134.95 +3.4iShRegBks IAT .61e 1.2 ...q 54.74 45.20 1367 49.88 +1.2iShInsur IAK .82e 1.2 ...q 69.95 60.86 9 66.66 +.1iShFincls IYF 1.45e 1.2 ...q 126.54 112.10 196 122.02 +2.2iShBroker IAI .65e 1.0 ...q 70.58 56.99 83 63.55 +1.2iShUSEngy IYE 1.14e 2.7 ...q 43.75 35.18 528 42.71 +7.7iShESGSel KLD 1.14e 1.0 ...q 121.33 104.70 13 118.80 +7.0iShCrSPS s IJR ... ... ...q 90.56 72.12 4549 84.75 +10.3iShMedDev IHI 1.57e .7 ...q 228.90 167.27 191 219.15 +26.3iShConsGd IYK 2.43e 2.1 ...q 130.93 111.06 19 117.06 -7.6iShHltcPrv IHF .24e .1 ...q 201.69 139.65 239 197.37 +25.8iShCorTInt IXUS 1.28e 2.2 ...q 67.93 57.97 591 58.96 -6.5iShPharm IHE 3.11e .9 ...q 170.26 139.28 12 164.70 +6.7iShBasM IYM 1.42e 1.4 ...q 108.32 93.11 98 98.74 -3.4iShPeru EPU .70e 1.9 ...q 44.95 34.69 26 36.55 -10.8iShCorEafe IEFA 1.56e 2.5 ...q 70.84 61.46 6623 63.01 -4.7iShOilEq IEZ .86e 2.4 ...q 40.89 31.00 45 36.35 +1.2iShDJ US IYY 2.01e 1.4 ...q 147.61 125.88 38 144.69 +8.3iShO&GEx IEO 1.06e 1.4 ...q 78.50 56.42 141 77.57 +19.4iShAggrAllo AOA .98e 1.8 ...q 56.94 51.55 98 53.82 -.1iShEurope IEV 1.12e 2.5 ...q 50.81 43.33 279 44.39 -6.1iShGroAllo AOR .81e 1.8 ...q 46.77 43.25 55 44.50 -.9iSRusMic IWC 1.08e 1.1 ...q 110.15 89.92 30 102.61 +7.2iShModAllo AOM .71e 1.9 ...q 39.05 36.94 106 37.31 -1.9tiShMorMl bt IYLD 1.33e 5.2 ... 25.96 24.39 54 24.27 -6.0iSMsciVal EFV 1.66e 3.2 ...q 59.57 49.48 524 51.35 -7.0iSSCVal IJS 1.73e 1.1 ...q 174.26 143.24 240 163.03 +6.2iShConsAllo AOK .64e 1.9 ...q 35.27 33.64 27 33.79 -2.5 iShEafeGr EFG 1.37e 1.8 ...q 85.81 76.26 115 78.23 -3.1iShB3-18xF s IBCC ... ... ...q 24.71 24.55 24.60 iShiB3-20F s IBCD ... ... ...q 24.73 24.24 1 24.38 -.6iShiB3-23x s IBCE ... ... ...q 24.58 23.38 23.45 -3.4iShBd3-18 s IBDB ... ... ...q 25.75 25.49 25.62 +.2iShBd3-23 s IBDD ... ... ...q 26.79 25.50 0 25.57 -3.4iShBd3-20 s IBDC ... ... ...q 26.35 25.81 5 25.90 -.7iStar STAR ... ... 8 12.22 9.75 514 10.88 -3.7iStar pfD STARpD 2.00 8.1 ... 26.12 24.29 1 24.84 -2.1tiStar pfG STARpG 1.91 7.9 ... 25.94 24.19 8 24.18 -5.3tiStar pfI STARpI 1.87 7.8 ... 25.94 24.15 11 23.96 -4.8IT TchPck ITP ... ... 3 2.45 .75 40 .88 -31.8ITT Inc ITT .54 .9 20 63.04 44.06 542 60.72 +13.8iBio rs IBIO ... ... ... 3.86 1.34 1.53 Idacorp IDA 2.36 2.4 24 101.49 79.59 242 98.54 +7.9IDEX IEX 1.72 1.1 33 157.84 120.93 212 149.83 +13.5iGATE PTI ... ... ... 19.52 ITW ITW 4.00f 2.8 26 179.07 134.45 1197 143.51 -14.0Imax Corp IMAX ... ... ...cc 26.70 18.98 736 24.42 +5.5ImunC wt rs IMUC/WS ... ... ... .29 .01 .04 -12.5ImunoCll rs IMUC ... ... ...dd .55 .17 891 .23 -28.2ImpacMtg IMH ... ... ...dd 13.85 6.58 33 7.31 -28.1ImpOil g IMO .57 1.7 67 34.29 25.91 209 33.62 +7.8IncOpR IOR ... ... 26 14.25 8.64 12.00 +8.3IndCDrillg ICD ... ... ...dd 5.48 2.72 74 4.85 +21.9IndepHld IHC .25f .7 15 39.85 24.85 3 36.06 +31.4IndepRT IRT .78a 8.0 20 10.63 8.26 1157 9.75 -3.4tIndiaFd IFN 1.82e 2.1 ...q 28.74 21.90 212 21.65 -17.1IndiaGCap IGC ... ... ...dd 14.58 .36 28481 6.41 +541.0IndoTel s TLK .67 ... ... 34.55 21.75 211 23.26 -27.8IndBach IBA .87e 1.6 ... 67.61 53.00 14 53.96 -5.8Infosys s INFY ... ... 18 10.65 7.08 14906 10.00 InfrREIT n HIFR 1.00 4.7 17 23.22 17.60 75 21.17 +13.9InfuSystem INFU ... ... ...dd 3.60 1.90 1 3.25 +41.3IngerRd IR 2.12 2.0 24 105.76 79.63 1271 104.23 +16.9Ingevity NGVT ... ... ... 106.59 62.86 187 97.74 +38.7Ingredion INGR 2.50f 2.4 14 146.28 95.01 349 103.96 -25.6InnovInd n IIPR 1.40f 3.3 ... 49.74 17.94 1575 42.05 +30.1InnoInd pfA IIPRpA ... ... ... 29.50 25.50 4 28.27 +1.2InnvBuf n BOCT ... ... ... 18 24.51 InnvPwB n POCT ... ... ... 21 24.57 InnvUltB n UOCT ... ... ... 60 24.51 Innsuites IHT .01 .6 ...dd 3.70 1.24 8 1.63 -6.9Inphi IPHI ... ... 22 44.25 23.65 923 36.60 InsightS n INSI .80 4.4 ... 20.84 18.03 12 18.32 -7.9Insperity s NSP .80 .7 38 121.15 43.80 382 114.54 +99.7InsprMed n INSP ... ... ... 57.87 22.50 85 39.06 +56.4InspMD wt NSPR.WS ... ... ... .18 .02 .05 +63.3InspMD wtB NSPR.WSB ... ... ... .06 .01 .02 InspMD rs NSPR ... ... ... .58 .12 .16 +21.1InstlldBPd IBP ... ... 21 79.40 37.24 207 38.07 -49.9Instructre n INST ... ... ...dd 49.18 31.85 868 32.44 -2.0IntegerHl ITGR ... ... ...dd 84.20 42.50 193 78.18 +72.6Intellichk IDN ... ... ...dd 3.18 1.50 33 2.44 -4.7IntellgSys INS ... ... ...cc 14.98 3.69 1 10.71 +134.9sIntelsat I ... ... ... 33.79 2.44 3563 33.43 +886.1InterXion INXN ... ... ... 68.95 49.81 326 64.07 +8.7IntcntlExc s ICE .88e 1.2 18 78.48 64.91 2955 75.91 +7.6IntCtlHtls IHG ... ... ... 69.23 52.72 284 60.35 -5.0IBM IBM 6.28f 4.2 11 171.13 137.45 4238 151.31 -1.4IntFlav IFF 2.92f 2.1 38 157.40 122.11 1951 137.39 -10.0IntlGmeT n IGT .80 4.3 ... 31.00 18.25 2259 18.47 -30.3IntMktCt n IMC ... ... ... tIntPap IP 1.90 3.9 16 66.94 48.21 4839 48.78 -15.8IntlSeaw n INSW ... ... ... 24.78 15.23 72 21.52 +16.6IntTower g THM ... ... ...dd .78 .29 62 .44 +1.2Interpublic IPG .84 3.6 15 26.01 18.30 4266 23.20 +15.1tIntstP pfD IPLpD 1.28 5.4 ... 26.55 23.44 8 23.60 -7.4inTestCorp INTT ... ... 13 10.25 5.75 36 7.85 -9.2IntPotash IPI ... ... ...dd 5.31 3.12 394 3.58 -24.8Inuvo INUV ... ... ...dd 1.12 .50 32 .58 -28.4Invacare IVC .05 .3 ...dd 20.00 13.95 213 14.30 -15.1Invesco24 n IHTA ... ... ... 10.33 8.28 44 9.35 -9.3InvHiIn23 n IHIT ... ... ... 10.32 9.53 32 9.94 +1.5InvAdvMu2 VKI .78 7.6 ...q 11.63 10.29 92 10.32 -9.3tInv Bond VBF .83a 4.8 ...q 20.18 17.47 31 17.34 -12.8tInvCAVal VCV .79 6.9 ...q 13.20 11.53 204 11.55 -8.2InvDynCrd VTA .90 7.9 ...q 12.01 11.33 191 11.40 -2.6PSAerDef PPA .50e .9 ...q 59.40 51.08 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 4.68 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 38.93 45.62 +10.0PwSLgCV PWV .69e 1.9 ...q 40.51 34.88 36.49 -6.0PwShLeis PEJ .15e .3 ...q 46.94 41.15 46.80 +5.9PowShMkt PWC .97e 1.0 ...q 103.21 90.75 101.61 +6.7PwShMda PBS .27e .9 ...q 31.86 26.87 30.87 +9.8PwSMidGr PXMG .19e .4 ...q 49.44 38.45 49.35 +16.2PwSMidVal PXMV .64e 2.1 ...q 32.07 28.87 31.04 -.8PwShNetw PXQ ... ... ...q 53.26 44.99 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 29.92 36.72 +14.3PwSSmVal PXSV .60e 1.9 ...q 32.45 27.85 32.31 +4.9PwSSemi PSI .04e .1 ...q 58.15 46.78 56.34 +11.6PwShSoft PSJ .10e .1 ...q 77.60 61.70 77.51 +22.1PSS&PQlty SPHQ .38e 1.2 ...q 32.41 28.79 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 40.41 44.02 +4.1PSR2KEqW EQWS .41e .9 ...q 46.19 40.43 46.03 +6.0PSRslMdC EQWM .49e 1.0 ...q 50.09 44.90 48.90 +2.5PSRussl200 EQWL .80e 1.5 ...q 56.31 49.39 53.30 +.6PS US1K PRF 1.91e 1.7 ...q 120.82 106.36 113.69 +.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 26.01 27.66 +.2PS SP SC n XSHQ ... ... ... 29.99 25.78 28.70 +6.3PS SP Val n SPVM ... ... ... 30.41 27.44 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 29.70 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 31.72 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 24.20 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 22 13.60 -7.5tInvsco iim IIM .84 6.2 ...q 14.99 13.64 502 13.56 -9.0Invesco IVZ 1.16 5.0 10 38.43 22.69 2765 23.22 -36.5InvMtgCap IVR 1.68 11.0 6 18.86 15.15 990 15.23 -14.6InvMtg pfA IVRpA 1.94 7.8 ... 25.52 24.24 10 24.92 -.4InvMtg pfB IVRpB 1.94 7.6 ... 26.53 24.25 9 25.36 -1.6InvMtg pfC IVRpC 1.88 7.7 ... 25.73 23.40 40 24.34 -2.6Invsco oia OIA .39 5.2 ...q 8.25 7.34 59 7.61 -4.9tInvMuOpTr VMO .88 7.8 ...q 13.07 11.32 230 11.28 -9.0tInvMuniTr VKQ .82 7.2 ...q 12.81 11.34 163 11.29 -9.7InvPAVal VPV .79 6.7 ...q 12.34 11.54 27 11.78 -3.0tInvsco iqi IQI .76 6.7 ...q 12.85 11.53 278 11.40 -8.9InvSrInco VVR .31 7.3 ...q 4.50 4.26 442 4.30 -2.1tInvTrIG VGM .88 7.6 ...q 13.54 11.62 167 11.58 -12.1tInvTrNY VTN .85 6.9 ...q 13.90 12.25 36 12.25 -10.7sInvTech ITG .28 1.0 ...dd 23.96 17.63 1919 27.65 +43.6InvRlEst IRET .28 5.0 6 6.00 4.05 270 5.61 +12.4InvRlE pfC IRETpC 1.66 6.8 ... 26.08 22.29 15 24.40 -6.2Invitae n NVTA ... ... ...dd 18.38 4.35 956 14.42 +58.8InvitHm n INVH .44 2.0 ... 24.30 20.25 1749 22.21 -5.8iPBetaCmd BCM ... ... ...q 32.00 25.55 0 30.15 +3.1iPS&PWtd SBV ... ... ...q 26.59 22.40 23.51 +12.8iPBtaCocoa CHOC ... ... ...q 38.83 26.69 36.88 +32.4iPBetaCoff CAFE ... ... ...q 12.28 10.35 10.48 -7.8iPBetaCttn CTNN ... ... ...q 35.76 29.20 35.02 +17.6iPBetaSug SGAR ... ... ...q 29.25 19.26 19.26 -11.2iPBetaAlu FOIL ... ... ...q 30.20 26.92 27.14 -8.3iPBetaCopp CUPM ... ... ...q 36.42 30.49 33.56 -7.5iPBetaLead LEDD ... ... ...q 43.61 39.03 39.24 -6.7iPBetaNick NINI ... ... ...q 22.79 14.80 21.83 +3.0iPBetaCrOil OLEM ... ... ...q 23.25 14.83 23.22 +31.1iPBetaNGs DCNG ... ... ...q 17.91 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 6.6 29 41.52 30.78 1461 33.52 -11.2iShItaly rs EWI ... ... ...q 34.45 26.58 356 27.33 -10.2iShJapan rs EWJ ... ... ...q 64.71 55.49 8499 59.16 -1.3iSMlasia rs EWM ... ... ...q 36.56 30.46 1192 31.76 -3.7iShSing rs EWS ... ... ...q 28.35 22.80 894 23.81 -8.2iSTaiwn rs EWT ... ... ...q 39.36 35.01 6816 35.95 -.7iSh UK rs EWU ... ... ...q 38.05 32.65 1164 33.75 -5.8tiSh0-5IGCp SLQD .79 1.6 ...q 50.61 49.46 239 49.46 -1.6iShCmdOpT CMDT ... ... ...q 41.95 34.64 1 36.53 -1.7iShCvBd ICVT .67e ... ...q 60.27 53.04 63 58.54 +6.2iShCorEM IEMG .95e 1.9 ...q 62.70 49.20 21037 49.57 -12.9tiSh 10 Cp n LLQD ... ... ... 51.31 46.31 0 46.07 -10.1tiSh 5-10Cp n MLQD ... ... ... 49.96 47.08 0 47.07 -4.7iShColomC ICOL .43e 3.1 ...q 16.51 13.19 2 13.74 -4.8tiShEnhBd n IGEB ... ... ... 50.70 47.60 5 47.58 -5.4iShDefBd n HYDB ... ... ... 51.43 48.94 0 49.29 -2.8iShFSIntSC ISCF .12p ... ...q 34.73 30.35 18 30.96 -4.6iShRs2500 n SMMD ... ... ... 48.83 40.70 47.08 +7.8iShFacSIntl INTF .17p ... ...q 31.21 26.73 305 27.58 -4.4iShArgGl n AGT ... ... ... 32.94 20.93 4 22.27 -26.2iShFS USA LRGF .19e ... ...q 34.22 29.97 110 33.44 +5.2iShFSUsaSC SMLF .23e ... ...q 45.04 36.95 48 42.30 +7.0iShFacSGbl ACWF .11p ... ...q 34.07 28.99 7 30.12 -1.8iSh iBd23 n IBML ... ... ... 25.58 24.64 12 24.72 -2.0iSh IntDv n IDEV ... ... ... 62.47 54.59 50 55.90 -4.4iShMgRE rs REM ... ... ...q 47.64 39.80 455 42.87 -5.2iSh0-5HYCp SHYG 2.38 5.1 ...q 47.80 45.93 596 46.75 -.8iShDvlValu IVLU ... ... ...q 28.44 24.11 276 25.23 -4.5iSh 3-10yr n IMTB ... ... ... 49.88 47.14 9 47.42 -4.6iShSaudi KSA ... ... ... 31.99 24.69 53 29.93 +14.3iSh MinVl n SMMV ... ... ... 33.40 27.25 5 31.97 +9.5iShIntDevM IMTM .30p ... ...q 33.00 28.66 11 29.76 -2.5iShIntDevQ IQLT .55p ... ...q 31.40 28.14 9 28.85 -2.7iShLwCarb CRBN .94p ... ...q 125.97 111.61 5 118.82 +1.6iShShMBd bt NEAR .35 ... ...q iShDvlSize ISZE ... ... ...q 29.72 26.46 27.56 -2.7tiShCHdEM HEEM 1.26e 2.0 ... 28.95 24.56 225 24.58 -7.2 iShMsciChA CNYA ... ... ... 35.68 24.43 12 25.45 -20.5iSh IntDvGr IGRO ... ... ... 62.04 53.84 8 54.76 -7.8iShMultiTc TCHF ... ... ... 43.69 36.20 42.73 +10.2iShMultInd INDF ... ... ... 33.67 29.28 31.65 -.8iShMultHl HCRF ... ... ... 35.18 30.36 35.01 +10.7iShiB20Mun IBMI .24 1.0 ...q 25.44 25.17 121 25.23 -.5iShMultMat MATF ... ... ... 36.19 31.32 31.95 -6.6iSh MultFin FNCF ... ... ... 37.85 32.90 34.52 -2.3iShMultiEn ERGF ... ... ... 30.71 25.06 28.25 -.2iShIntHdHi HYGH 4.56 5.0 ...q 94.10 88.33 30 91.84 +1.1iShCHAust 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 32.47 683 37.07 +6.6iSh MulConD CNDF ... ... ... 34.86 28.22 34.34 +9.7iSh MultUt UTLF ... ... ... 28.56 23.93 26.79 +.5iShCHEmu HEZU .64e 1.7 ...q 31.62 28.32 575 29.45 -1.2iShGblReit REET .94e 3.9 ...q 26.68 23.40 170 24.37 -6.6iSh AdapJp DEWJ .18p ... ... 31.33 27.46 30.14 +1.4iSh AdapC DEFA .48p ... ... 30.45 27.82 28.75 -2.2iSh AdapEu DEZU .56p ... ... 30.64 27.34 28.09 -2.4iShCoreInt IAGG ... ... ... 53.61 51.56 51 51.93 -.2iShEurSC HEUS ... ... ...q 31.56 28.58 30.56 +2.0iShCorePac IPAC 1.06e 1.8 ...q 63.99 55.81 54 57.69 -3.3iShEurMV HEUV .98 3.9 ...q 25.26 23.44 25.08 +1.7iShIntHdCp LQDH 2.76 2.9 ...q 99.18 95.06 121 96.75 -.6iShCHCda HEWC 1.41e 1.7 ...q 27.27 24.31 2 26.44 +.2iShJpMinV JPMV .70e 1.0 ...q 72.41 64.00 4 67.48 -.6iShEafeMV HEFV ... ... ...q 28.30 26.08 27.60 +.1iShEuMinV EUMV .67e 2.7 ...q 26.69 24.16 6 24.63 -2.8iShCHNk400 HJPX .19p ... ...q 32.09 28.22 1 30.39 iShCorEur IEUR 1.18e 2.5 ...q 53.97 46.21 1748 47.31 -5.7iShxJMinV AXJV .84p ... ...q 38.95 34.30 0 34.58 -4.9iSh2022Mu IBMK .09e ... ...q 26.11 25.24 48 25.30 -1.4iShEm exCh EMXC ... ... ... 58.49 47.54 3 47.71 -11.5tiShYdOpBd BYLD .75 3.1 ...q 26.66 23.97 3 23.93 -4.3iSh2021Mu IBMJ .07e ... ...q 25.91 25.19 106 25.22 -.8iSHgxUSHY HHYX .67e ... ...q 28.17 27.48 28.02 +.5iShRussia rs ERUS ... ... ...q 39.23 30.66 563 34.06 +1.6iSCHeafe HEFA .70e 1.6 ...q 30.88 27.69 427 29.62 -.2iShCHMex HEWW 1.41p ... ...q 21.11 18.16 19.46 -2.7iShH10yCBd CLYH .31e ... ...q 27.42 25.45 10 26.14 -1.1iShCHSpain HEWP .31p ... ...q 23.70 20.85 3 21.13 -4.7iShHEmBd EMBH .30e ... ...q 27.04 24.94 0 25.78 -2.9iShCHItaly HEWI .55p ... ...q 19.17 15.86 16.32 -3.0iShShMMu MEAR .27e ... ...q 50.37 49.61 15 49.88 +.1iSCHEafSC HSCZ .19p ... ...q 32.36 29.34 6 30.92 -.2iShUSFxBal FIBR 2.20e ... ...q 101.02 98.54 98.80 -1.4iShCHAcxUs HAWX 1.38e 4.0 ...q 28.00 25.34 17 26.39 -1.8iShGbMM rs PICK ... ... ... 37.91 29.06 41 32.35 -6.6iShCHAcwi HACW .94e 2.1 ...q 30.93 28.18 29.63 +.8iShTrFRBd TFLO .07e .1 ...q 50.85 50.12 124 50.24 iShCH UK HEWU .24p ... ...q 25.54 22.21 1 23.85 -1.9iSh ESG s ESGE ... ... ... 37.04 17.36 137 32.16 iShCHSwitz HEWL 1.43e 2.3 ...q 27.79 25.03 0 27.05 +.1iShEMktMV HEMV ... ... ...q 29.20 26.20 26.76 -2.3iShLqdty bt ICSH .25e .5 ...q 50.54 49.99 37 50.11 +.1iShCHJpn HEWJ .74e .5 ...q 35.29 30.23 822 33.73 +1.2iShCHSoK HEWY .48p ... ...q 32.01 27.49 2 28.10 -7.1iShFacEmg EMGF .13p ... ...q 53.84 41.06 81 41.24 -16.7iSh iBd26 n IBDR ... ... ... 24.74 22.99 33 23.08 -5.9iSiBd12-18 s IBDH .30 1.2 ...q 25.22 25.05 22 25.11 -.1iSiBd12-16 s IBDF .13 .5 ...q 25.04 iSiBd12-20 s IBDL .62e 2.5 ...q 25.56 24.94 192 24.98 -1.3iSiBd12-19 s IBDK .37e ... ...q 25.03 24.70 68 24.76 -.4tiSiBd12-23 s IBDO .56e ... ...q 25.44 24.13 110 24.15 -3.7tiSiBd12-22 s IBDN .55e ... ...q 25.27 24.19 96 24.21 -3.1iSiBd12-25 s IBDQ .64e ... ...q 25.25 23.60 42 23.70 -5.3iSiBd12-24 s IBDP .63e ... ...q 25.32 23.86 77 23.90 -4.6tiSiBd12-21 s IBDM .47e ... ...q 25.08 24.27 151 24.26 -2.2IsoRay ISR ... ... ...dd 1.22 .36 226 .50 +24.8sIsraelChm ICL .27e 4.3 ... 6.40 3.85 379 6.23 +54.2IssuerDir ISDR .20 1.3 54 21.85 12.95 1 15.55 -15.3ItauCorpb ITCB 2.48e 16.4 73 16.34 10.28 0 15.16 +12.8ItauUnibH ITUB .58e 4.8 ... 16.98 9.85 31495 12.14 -6.5IvyHiInOp IVH 1.50a 10.6 ...q 16.09 13.92 86 14.10 -6.7J -JAlexHld n JAX ... ... 25 13.40 8.70 123 11.54 +19.0JJill n JILL ... ... 4 10.96 4.17 153 6.00 -23.1JBG Smth n JBGS .90 2.5 ... 38.91 30.79 446 36.43 +4.9JMP Gp27 n JMPD ... ... ... 25.62 24.11 20 25.10 -.7JMP Grp JMP .36 6.9 74 5.78 4.92 5 5.18 -7.5JMP Gp 23 JMPB 2.00 7.9 ... 25.94 25.10 7 25.25 -.2tJPMCh pfE JPMpE 1.58 6.2 ... 27.10 25.43 170 25.40 -6.1JPMDvsRt JPGE .96e 1.6 ...q 68.02 59.03 8 60.29 -3.5JPMIntEq JPIN 1.08e 1.9 ...q 63.18 55.95 68 57.05 -5.0JPMDvREm JPEM 1.31p ... ...q 64.42 51.99 51 52.20 -10.5JPM DREq JPUS .26p ... ...q 75.76 66.68 16 73.98 +4.9JPM DivInt JPIH ... ... ... 30.89 27.59 30.79 +2.7JPMDsfEu JPEU ... ... ... 64.34 56.99 1 57.15 -5.3JPM DivEu JPEH ... ... ... 29.77 26.58 29.14 +3.1JPM Val n JVAL ... ... ... 27.44 24.90 27.05 +3.6JPM Qual n JQUA ... ... ... 28.56 24.85 3 28.00 +7.4JPM Mom n JMOM ... ... ... 28.75 24.95 28.68 +11.9JPM MinV n JMIN ... ... ... 27.70 24.93 1 27.08 +5.0JPM US Dv JDIV ... ... ... 26.85 24.18 2 25.94 -2.1JPM DivAlt JPHF ... ... ... 28.92 24.60 2 24.73 -5.5JPM FutSt n JPMF ... ... ... 25.34 23.65 1 24.10 -4.2JPM UlSh n JPST ... ... ... 51.03 48.88 598 50.18 +.2JPM SCap n JPSE ... ... ... 33.38 27.51 32 31.69 +6.8JPM GlB n JPGB ... ... ... 52.67 47.21 11 50.06 -2.2JPM Evnt n JPED ... ... ... 26.56 24.55 26.50 +5.1JPM Disc n JPHY ... ... ... 52.80 49.30 237 49.64 -3.2JPM USMid JPME ... ... ... 68.41 60.18 24 66.13 +3.7JPMorgCh JPM 2.24f 1.9 15 119.33 94.96 16353 115.27 +7.8JPMCh wt JPM/WS ... ... ... 73.85 53.88 72.89 +9.7tJPMCh pfA JPMpA 1.36 5.6 ... 25.77 24.52 117 24.38 -3.9tJPMCh pfB JPMpB 1.68 6.6 ... 27.34 25.43 118 25.49 -5.7JPMAlerian AMJ 2.29 8.2 ...q 30.74 23.17 1636 27.91 +1.6tJPMCh pfY JPMpF 1.53 6.0 ... 27.15 25.32 205 25.40 -4.7tJPMCh pfG JPMpG 1.52 6.0 ... 27.38 25.30 130 25.32 -6.1JPM FTLgC JFT ... ... ...q 42.00 JPMCh pfH JPMpH 1.54 6.1 ... 27.38 24.03 221 25.36 -5.8JRJR Ntw JRJR ... ... ...dd .40 .10 .13 -29.7Jabil JBL .32 1.2 56 31.77 23.70 1535 26.29 +.2sJacobsEng JEC .60 .8 28 77.99 55.21 1127 77.86 +18.0JaggedPk n JAG ... ... ... 16.55 10.55 1009 13.74 -12.9JHardie s JHX .38e 2.7 66 18.79 13.62 12 14.18 -19.5Jan 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 49.94 160 50.06 -.2tJanusHn n JHG 1.44f 5.5 ... 41.64 26.02 925 26.07 -31.9JpnSmCap JOF .13e 1.2 ...q 13.06 10.48 141 11.04 -6.5Jarden JAH ... ... 53 58.97 JeffrFn JEF .40 1.7 40 28.30 21.61 2747 22.93 -13.4JeldWen n JELD ... ... ...dd 42.27 23.44 616 24.31 -38.3JernignC n JCAP 1.40 7.2 12 21.74 15.90 334 19.55 +2.8Jianpu n JT ... ... ... 9.49 4.01 230 4.99 -23.0JinkoSolar JKS ... ... 20 29.38 10.37 358 10.44 -56.6JBeanTch JBT .40 .4 43 123.90 84.81 206 111.70 +.8JHMultLgC JHML .10p ... ...q 37.99 32.83 24 37.35 +7.3JH MultMdC JHMM .08p ... ...q 37.17 32.21 68 35.96 +5.4JH MultCns JHMC .07p ... ...q 33.58 28.09 11 32.20 +5.3JH MultFin JHMF .08p ... ...q 39.70 34.29 1 37.54 +2.1JH MultHltC JHMH .05p ... ...q 36.43 29.91 6 35.52 +14.1JH MultTch JHMT .09p ... ...q 48.43 38.38 5 46.71 +13.8JH MultEn JHME ... ... ... 33.93 26.47 1 33.32 +12.3JH MultMat JHMA ... ... ... 38.20 32.98 1 34.05 -5.2JH SmCap n JHSC ... ... ... 29.62 24.27 3 27.34 +4.7JH MultDev JHMD ... ... ... 32.58 28.20 2 28.78 -5.4JH MultUt JHMU ... ... ... 30.52 25.00 1 28.47 +3.5JH MulCnSt JHMS ... ... ... 28.79 24.55 26.77 -3.5JH MultInd JHMI ... ... ... 38.03 32.89 0 36.93 +5.2JH HedgEq HEQ 1.50 9.6 ...q 17.90 15.50 45 15.62 -10.3tJH TxAdY HTY 1.28 17.6 ...q 9.74 7.32 51 7.27 -17.6JohnJn JNJ 3.60f 2.6 19 148.32 118.62 4627 139.35 -.3JohnContl n JCI 1.04 2.9 25 42.60 32.89 5022 36.37 -4.6JonesEngy rs JONE ... ... ...dd 38.00 4.04 130 6.26 JonesLL JLL .82f .6 22 178.75 123.18 338 139.39 -6.4Jumei Intl JMEI ... ... 23 4.03 1.44 636 2.11 -27.7JnprNtwk JNPR .72 2.5 16 30.23 23.61 2996 29.37 +3.1Jupai n JP .40f 5.0 4 29.00 7.25 242 8.04 -56.5JustEngy g JE .41 ... 1 5.91 2.80 278 3.18 -25.9JustEn pfA JEpA ... ... ... 26.40 20.50 10 21.22 -14.7K -K12 LRN ... ... 15 18.69 12.72 160 16.89 +6.2KAR Auct KAR 1.40 2.4 20 64.55 46.50 861 57.52 +13.9KB FnclGp KB ... ... ... 63.96 43.32 394 48.37 -17.3tKB Home KBH .10 .4 16 38.80 22.99 2366 23.05 -27.9KBR Inc KBR .32 1.5 15 22.09 14.40 1085 21.49 +8.4KCAPFn 19 KAP 1.84 7.1 ... 26.19 25.06 0 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 15.38 105 16.39 +2.1KKR RE n KREF 1.72e ... ... 21.63 18.09 143 19.95 -.3KMG Chm KMG .12 .2 18 79.35 50.67 405 75.48 +14.2KT Corp KT ... ... ... 16.12 12.55 2136 14.30 -8.4Kadant KAI .88 .8 30 114.00 90.65 50 103.84 +3.4Kadmon n KDMN ... ... ... 5.86 3.00 568 3.04 -16.0Kaman KAMN .80 1.2 32 75.08 54.73 81 66.24 +12.6KCSo pf KSUp 1.00 3.7 ... 33.12 25.22 1 27.17 -.3KC Southn KSU 1.44f 1.3 20 120.34 99.47 1123 114.01 +8.4KapStoneP KS .40 1.2 12 35.01 20.42 742 33.95 +49.6KaynAEnD 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 10.1 ...q 20.38 14.38 357 17.84 -6.4KAMLP pfF KYNpF .88 3.5 ... 26.37 24.76 7 25.04 -.8KAMidsEn KMF 1.80m 13.9 ...q 15.32 11.36 149 12.97 -6.0KeanGrp n FRAC ... ... ... 19.83 10.12 884 13.03 -31.5Kellogg K 2.24f 3.2 17 74.98 56.40 2205 69.14 +1.7KelsoTch g KIQ .03f 6.8 ... .96 .24 2 .44 -15.4Kemet KEM ... ... 4 29.85 13.73 1557 18.70 +24.2Kemper KMPR .96 1.2 24 87.00 50.85 148 79.43 +15.3tKemper 54 KMPA 1.84 7.2 ... 27.00 25.40 14 25.40 -2.6Kennamtl KMT .80 1.8 12 52.52 34.37 659 44.12 -8.9KennWils KW .76 3.7 ...cc 22.28 15.95 643 20.31 +17.1KenonHld n KEN ... ... ... 33.22 14.38 2 17.16 -20.7KeurDrPep KDP 2.32 10.4 5 24.47 13.23 1363 22.39 +45.1KeyEngy KEG ... ... ...dd 18.40 8.20 43 10.41 -11.7Keycorp KEY .48f 2.3 14 22.40 17.40 12865 20.44 +1.3tKeycorp pfI KEYpI ... ... ... 29.97 26.29 48 26.20 -9.4Keysight KEYS ... ... 52 70.40 41.33 1333 65.49 +57.4KilroyR KRC 1.82 2.6 15 77.73 62.91 776 70.59 -5.4KimbRoy n KRP 1.68f 8.4 ... 24.50 15.70 90 19.97 +22.9KimbClk KMB 4.00 3.6 22 123.77 97.10 1835 112.39 -6.9Kimco KIM 1.12 7.1 16 19.79 13.16 2806 15.74 -13.3Kimco pfI KIMpI 1.50 6.1 ... 25.50 23.33 80 24.62 -2.3Kimco pfJ KIMpJ 1.38 6.0 ... 25.49 21.10 23 22.79 -9.0Kimco pfK KIMpK 1.41 6.0 ... 25.47 21.60 21 23.40 -6.8Kimco pfL KIMpL ... ... ... 25.99 20.01 65 20.99 -15.2KindMorg KMI .80 4.4 23 19.83 14.69 10073 18.27 +1.1KindM pfA KMIpA ... ... ... 42.45 29.98 479 34.40 -9.4Kingsway KFS ... ... ...dd 6.10 2.15 49 2.53 -49.9Kinross g KGC ... ... 21 4.78 2.67 13711 2.75 -36.3KirbyCp KEX ... ... 36 94.05 61.80 416 84.26 +26.1KirklLak n KL .09e ... ... 23.86 11.52 1028 19.26 +25.4 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 5 www.sunnewspapers.net The Sun/Friday, October 5, 2018

PAGE 54

KiteRlty pf KRGp 2.06 8.2 ... 25.03 KiteRlty KRG 1.27 8.2 5 20.71 13.87 715 15.48 -21.0KlondexM g KLDX ... ... ... 3.89 1.29 2.16 -17.2KnSwftT rs KNX .24 .7 21 51.94 29.00 1615 32.83 -24.9Knoll Inc KNL .60 2.6 16 24.29 18.91 141 22.84 -.9KnotOffsh KNOP 2.08 9.7 ... 23.85 19.15 36 21.51 +3.7Knowles KN ... ... 13 18.32 10.95 681 15.36 +4.8Kohls KSS 2.44 3.4 13 82.42 37.97 3699 71.88 +32.5Koppers KOP 1.00 3.1 9 51.80 30.26 249 32.00 -37.1tKoreaElc KEP ... ... ... 18.35 12.55 331 11.96 -32.5KoreaFd KF 4.50e ... ...q 44.64 34.87 5 35.75 -13.4KornFer KFY .40 .8 41 68.98 38.53 455 48.50 +17.2KosmosEn KOS ... ... ...dd 9.75 5.15 2048 9.25 +35.0KrNwChin s KFYP ... ... ...q 44.18 28.42 30.74 -8.1KrS ChIn n KWEB ... ... ... 68.39 45.01 2747 45.55 -22.3KranChinA KBA 9.93e ... ...q 39.22 26.35 156 27.60 -19.9KraneChCm KCNY .22e .6 ...q 37.87 33.69 34.12 -2.8tKranShFtse KEMP ... ... ...q 29.85 23.05 1 22.99 -13.6KrnChEnv n KGRN ... ... ... 27.96 18.47 2 18.79 -25.7KrnOnBelt n OBOR ... ... ... 28.16 22.22 2 23.03 -9.9tKrS CnTc n KEMQ ... ... ... 28.97 20.92 3 20.70 -18.9KratonCp KRA ... ... 15 53.99 39.99 138 45.19 -6.2Kroger s KR .56f 1.9 10 32.74 19.69 7508 28.78 +4.8KronosWw KRO .68 4.1 9 29.49 16.06 415 16.70 -35.2Kyocera KYO ... ... ... 71.92 53.79 55.15 -15.8L -L Brands LB 2.40 8.3 9 63.10 25.89 5249 28.86 -52.1L-3 Tch LLL 3.20 1.5 21 218.71 180.24 585 211.59 +6.9LAIX n LAIX ... ... ... 16.50 11.40 65 11.87 -6.2LCI Inds LCII 2.40 2.9 14 132.73 80.08 145 81.75 -37.1LG Display LPL ... ... ... 15.88 7.77 470 8.36 -39.2LGL Grp LGL ... ... 23 8.00 5.10 1 7.15 +27.3LMP CapIn SCD 1.24f 9.2 ...q 14.75 12.22 44 13.51 -3.2LSB Inds LXU ... ... ...dd 10.05 4.75 127 9.84 +12.3tLSC Com LKSD 1.04 10.7 ... 18.64 9.86 399 9.72 -35.8LTC Prp LTC 2.28f 5.4 13 49.59 34.46 187 42.50 -2.4LaZBoy LZB .48 1.6 17 39.15 25.90 290 30.62 -1.9LabCp LH ... ... 20 190.36 147.28 398 170.47 +6.9LadderCap LADR 1.30 7.8 16 17.53 13.23 612 16.76 +23.0LadThalFn LTS .05 2.0 ...dd 3.84 2.32 202 2.56 -19.0LadTh pfA LTSpA 2.00 8.3 ... 25.95 22.50 30 24.15 -4.6LadThal27 n LTSL 1.63 6.8 ... 25.17 22.79 4 23.80 -4.5LambWst n LW .77 1.0 25 73.90 46.30 1358 73.25 +29.8Lannett LCI ... ... 2 30.35 4.60 748 4.92 -78.8LaredoPet LPI ... ... 3 13.01 7.09 5022 7.57 -28.7LVSands LVS 3.00 5.1 17 81.45 58.63 3771 59.35 -14.6LaSalleH LHO .90m 2.7 53 36.13 24.10 1494 33.42 +19.1LaSalH pfI LHOpI 1.59 6.6 ... 25.70 23.87 1 24.16 -3.7LaSalHt pfJ LHOpJ 1.58 6.6 ... 25.99 23.67 3 23.70 -7.9Latam Air LTM ... ... ... 17.39 8.42 904 9.77 -29.7LatAmDisc LDF .03e .3 ...q 13.25 9.27 7 11.45 -.3LattDvMkt RODM .62e 2.1 ...q 31.02 27.82 393 28.47 -2.5LattEmMkt ROAM .43e 1.9 ...q 28.12 22.08 2 22.24 -13.7Latt RE n RORE ... ... ... 16.15 13.27 1 14.83 -4.3LattUSEqt ROUS .39e ... ...q 33.70 28.97 10 32.84 +5.0LattGblSC ROGS .57e 1.8 ...q 33.42 29.95 4 30.97 -1.9HrtLoVol n LVIN ... ... ... 29.40 26.59 1 27.36 -1.4LazGlobTR LGI .95 5.5 ...q 19.39 16.50 30 17.17 -4.6Lazard LAZ 1.76 3.7 13 60.00 44.48 1493 47.43 -9.7LazWldDiv LOR .69 6.8 ...q 12.63 9.98 25 10.10 -13.2LeafGrp LEAF ... ... ...dd 12.05 6.50 73 9.94 +.4LearCorp LEA 2.80 1.9 10 206.36 144.27 1026 145.08 -17.9Lee Ent LEE ... ... 6 3.30 1.95 141 2.84 +20.9LegacyAc n LGC ... ... ... 9.91 9.51 0 9.71 +.8LegacyA wt LGC/WS ... ... ... .45 .39 .40 -4.8LegacyA un LGC/U ... ... ... 10.19 9.82 1 10.17 +2.3LeggMason LM 1.36 4.4 8 47.13 29.54 871 30.76 -26.7tLegMas56 n LMHA ... ... ... 28.47 25.41 23 25.50 -6.5tLegM 5,4 56 LMHB ... ... ... 25.73 23.26 63 23.49 -7.0LMGblInco BWG 1.32a 10.9 ...q 13.56 12.46 12.14 -4.9LM IntLoV LVHI ... ... ... 28.95 25.85 3 26.78 -5.0LM EM LoV LVHE ... ... ... 31.44 25.67 0 27.18 -1.2LeggPlat LEG 1.52 3.6 20 51.99 39.57 1086 42.46 -11.0LeGS3.5s34 JBK 1.59 6.1 ... 27.30 23.82 1 25.92 +3.1LeidosHld LDOS 1.28a 1.9 24 72.30 57.50 477 67.70 +4.8LejuHldgs LEJU .20e ... ...dd 2.35 .96 66 1.51 +4.9LendingClb LC ... ... 78 6.56 2.57 2624 3.91 -5.3tLennarA LEN .16 .4 11 72.17 45.37 7247 44.69 -29.3tLennarB LEN/B .16 .4 9 58.65 37.45 158 37.30 -27.8Lennox LII 2.56f 1.2 28 229.98 177.68 303 214.50 +3.0Leo Hld un LHC ... ... ... 10.90 9.40 10.19 +2.2LevelBr n LEVB ... ... ... 8.48 2.74 851 4.55 +4.6LexRltyTr LXP .71 8.9 15 10.65 7.59 2043 8.00 -17.1LexRT pfC LXPpC 3.25 6.6 ... 54.43 48.25 49.33 -3.9Libbey LBY .47 5.6 ...dd 11.54 4.60 233 8.46 +12.5LbtyASE USA .72e 10.8 ...q 6.87 5.62 1062 6.64 +5.4LbtyASG ASG .38e 6.0 ...q 7.71 5.03 130 6.34 +14.4LibOilSv n LBRT .05p ... 65 23.90 16.00 982 22.20 -3.1LibtProp LPT 1.60 3.8 15 45.40 37.77 1279 41.78 -2.9LifeStorg LSI 4.00 4.4 32 102.91 76.42 395 91.49 +2.7LightInBox LITB ... ... ...dd 3.46 .66 6 .91 -60.4LilisEn n LLEX ... ... ...dd 6.30 3.10 402 4.69 -8.2LincNat LNC 1.32 1.9 10 86.68 61.18 2519 69.84 -9.1LincNtl wt LNC/WS ... ... ... 82.24 70.00 82.24 +8.5sLindsay LNN 1.24f 1.2 51 103.87 83.57 126 103.33 +17.2LineCp n LN ... ... ... 47.81 35.05 128 37.58 -8.3LionsGat A LGF/A .36 1.5 ... 36.48 21.54 755 24.55 -27.4LionsGat B LGF/B .36 1.6 ... 34.41 19.97 452 23.06 -27.3LiqTech LIQT ... ... ...dd 1.91 .26 456 1.69 +197.5LithiaMot LAD 1.16 1.5 10 127.99 74.88 495 78.80 -30.6LiveNatn LYV ... ... ...cc 55.26 35.94 3098 52.68 +23.7LiveRamp RAMP ... ... 94 51.51 18.60 763 47.96 +74.0LloydBkg LYG .47a 15.7 ... 4.21 2.93 28840 3.01 -19.7LoanCore n LCRT ... ... ... LoanDpt n LDI ... ... ... LockhdM LMT 8.80f 2.5 42 363.00 291.52 1201 349.46 +8.8Loews L .25 .5 14 53.59 45.52 1774 50.35 +.6LomaNeg n LOMA ... ... 9 26.89 6.36 615 8.21 -64.4tLaPac LPX .13p ... 10 32.16 24.98 3666 25.14 -4.3Lowes LOW 1.92f 1.7 23 117.70 75.36 5587 110.78 +19.2tLubys LUB ... ... ...dd 3.20 1.62 50 1.64 -37.9LumberLiq LL ... ... ...dd 39.25 13.81 1030 14.31 -54.4LuxferHld LXFR .50 3.7 ... 16.21 11.96 13.67 -13.5Luxoft LXFT ... ... 22 59.05 31.50 54 45.17 -18.9Lydall LDL ... ... 14 60.00 37.50 44 40.13 -20.9LyonBas A LYB 4.00 3.8 9 121.95 96.19 2642 103.92 -5.8M -M&T Bk MTB 4.00f 2.4 17 197.37 155.77 755 169.15 -1.1M&T Bk wt MTB/WS ... ... ... 113.50 85.96 112.00 +14.8M&TBk pfA MTBp 63.75 6.3 ... 1090.00 1009.50 1020.00 -6.4M&TBk pfC MTBpC 63.75 6.3 ... 1055.00 1010.00 1014.11 -1.5MAG Slv g MAG ... ... ... 12.78 7.04 260 7.76 -37.2MBIA MBI ... ... ...dd 11.62 6.04 460 10.75 +46.9MDC MDC 1.20 4.2 10 35.18 26.45 357 28.47 -10.7MDU Res MDU .79 3.1 22 29.62 24.29 1235 25.81 -4.0MFA Fncl MFA .80 11.0 9 8.86 6.72 3794 7.24 -8.6MFA Fn42 MFO 2.00 7.8 ... 26.36 25.31 11 25.67 -2.6MFA pfB MFApB 1.88 7.8 ... 25.88 23.96 44 24.15 -4.5MFC Bcp MFCB ... ... ...dd 9.50 5.69 16 6.07 -22.1MFS CAMu CCA .60 6.0 ...q 12.41 10.00 10 10.03 -12.9tMCR MCR .72a 9.4 ...q 8.72 7.74 159 7.66 -9.7MGF MGF .41 9.3 ...q 4.96 4.38 18 4.40 -8.1MFS HInM CXE .30 6.2 ...q 5.51 4.82 78 4.87 -7.1MFS HYMu CMU .28 6.1 ...q 4.89 4.37 22 4.50 -2.6MFS IHI CIF .25 9.5 ...q 3.02 2.46 71 2.60 -11.6MIN MIN .42 11.3 ...q 4.29 3.72 203 3.73 -10.1tMFS InvG CXH .50 5.7 ...q 10.02 8.89 5 8.82 -9.2MMT MMT .52 9.5 ...q 6.27 5.46 136 5.47 -9.9tMFM MFM .38 6.0 ...q 7.23 6.39 56 6.42 -6.6MFV MFV .58 10.3 ...q 6.84 5.34 9 5.59 -5.5MGIC Inv MTG ... ... 9 16.21 9.97 3354 13.03 -7.7MGMGrPr n MGP 1.75f 6.1 ... 31.61 25.31 547 28.63 -1.8MGM Rsts MGM .48 1.8 8 38.41 26.31 6409 26.91 -19.4tMI Homes MHO ... ... 11 37.41 23.63 289 23.25 -32.4MPG pfA MPGpA ... ... ... 25.85 MPLX LP MPLX 2.51 7.1 32 39.38 31.60 845 35.35 -.3MRC Glbl MRC ... ... 20 22.98 14.01 808 18.86 +11.5MSA Safety MSA 1.52 1.5 59 108.86 71.47 129 102.62 +32.4MSC Ind MSM 2.32 2.6 16 99.94 72.51 310 87.56 -9.4MSCI Inc MSCI 1.52 .9 42 184.22 115.17 679 172.52 +36.3sMSG Netw MSGN ... ... 12 26.71 16.25 901 27.00 +33.3sMV OilTr MVO .76e 6.3 9 12.50 5.15 88 11.91 +41.8MVC Cap MVC .60 6.4 24q 10.97 9.25 13 9.40 -11.0MVC 22 n MVCD 1.56 6.1 ... 27.25 25.12 4 25.48 -1.4MacQUtlDv MFD 1.20 11.1 ...q 13.70 10.71 13 10.82 -13.0tMacQGInf MGU 1.48 7.0 ...q 26.36 21.19 20 21.16 -17.9tMacerich MAC 2.96 5.7 28 69.73 52.45 622 51.86 -21.0MackCali CLI .80 4.0 9 24.04 15.86 500 19.87 -7.0Macquarie MIC 5.24e 11.6 8 73.63 36.20 542 45.07 -29.8Macys M 1.51 4.6 10 41.99 17.41 9162 32.87 +30.5MadCvCall MCN .72 9.4 ...q 7.94 7.09 99 7.64 -1.0MadSqGd n MSG ... ... 96 330.00 205.22 522 309.47 +46.8MadStSec MSP 1.04 9.0 ...q 12.16 10.72 13 11.53 -1.5MagellMid MMP 3.83f 5.6 20 75.82 54.82 687 67.97 -4.2Magna g s MGA 1.32f 2.5 9 67.47 50.78 1511 52.44 -7.5MagnaChip MX ... ... 6 13.40 8.85 139 9.94 -.1Maiden prA MHpA 2.06 10.3 ... 25.65 17.55 20 20.00 -19.0Maiden pfC MHpC 1.78 10.1 ... 26.26 14.83 20 17.69 -27.6MaidnH pfD MHpD 1.68 10.0 ... 25.05 14.14 38 16.79 -19.8MaidenHld n MHLA .60 3.5 ... 26.54 14.45 53 17.22 -25.1MaidHld 43 MHNC 1.94 9.5 ... 26.75 18.26 6 20.49 -16.1MainStCap MAIN 2.28f 6.0 13 41.79 34.37 395 37.96 -4.5MainStC 23 MSCA 1.53 5.9 ... 26.50 25.23 25.79 +2.1MainSDTMu MMD 1.18 6.1 ...q 20.49 18.54 68 19.23 -3.0Majesco n MJCO ... ... ... 9.27 4.84 24 8.00 +49.0Mallinckdt MNK ... ... ... 39.05 11.65 6942 25.73 +14.1MgdDInvG MZF .74 5.2 ...q 14.41 13.05 14.33 +6.7ManchUtd MANU .36 1.7 1 27.70 17.55 43 21.31 +7.6Manitowc rs MTW ... ... ... 44.03 21.18 271 24.75 -37.1ManngNap MN .32 10.6 13 4.35 2.55 21 3.03 -15.9ManpwrGp MAN 1.86 2.2 10 136.93 81.85 527 83.58 -33.7tManulife g MFC .88 ... ... 22.16 17.44 23982 17.44 -16.4MarathnO MRO .20 .8 ...dd 24.20 13.08 10949 23.72 +40.1MarathPt s MPC 1.84 2.2 12 88.45 55.25 6559 85.27 +29.2MarcusMill MMI ... ... 19 41.45 26.43 122 33.10 +1.5sMarcus MCS .60f 1.4 34 42.50 23.55 158 42.37 +54.9MarineP MPX .40 1.7 42 24.82 12.00 59 23.69 +85.9MarineMx HZO ... ... 20 25.05 15.05 177 20.30 +7.4Markel MKL ... ... 67 1228.32 1049.95 53 1183.87 +3.9tMarriotVac VAC 1.60 1.6 17 154.14 106.34 831 103.07 -23.8MarshM MMC 1.66 2.0 23 87.89 78.60 1510 83.60 +2.7MartMM MLM 1.92f 1.0 27 241.33 180.54 1000 186.00 -15.9Masco MAS .48f 1.3 18 46.45 35.79 4856 36.13 -17.8Masonite g DOOR ... ... 12 75.95 58.40 163 63.47 -14.4Mastec MTZ ... ... 10 55.53 39.83 1702 41.63 -15.0MastechD s MHH ... ... 20 11.49 4.68 26 8.30 MasterCrd MA 1.00 .5 50 225.35 140.61 5664 216.15 +42.8MatadorRs MTDR ... ... 26 35.22 24.04 1545 33.91 +8.9Materion MTRN .42 .7 38 65.10 42.10 92 59.58 +22.6MatinasB n MTNB ... ... ... 1.60 .32 5202 .91 -22.0Matson MATX .80 2.0 8 40.60 26.56 230 40.21 +34.8MauiLand MLP ... ... 62 18.80 9.95 13 12.40 -28.3MaxarTc n MAXR 1.48 4.5 ... 67.30 28.77 382 32.58 -49.3Maximus MMS .18 .3 19 72.71 60.27 186 62.76 -12.3MaxLinear MXL ... ... 21 28.06 15.39 932 19.13 -27.6McClatch rs MNI ... ... ...dd 11.04 7.05 8.26 -7.5McCorm vot MKC/V 2.08f 1.5 ... 135.26 93.63 4 135.00 +34.3sMcCorm MKC 2.08 1.5 20 135.72 93.70 1155 135.71 +33.2McDerI rs MDR ... ... 10 27.21 16.14 20.70 McDnlds MCD 4.64f 2.8 25 178.70 146.84 3209 165.80 -3.7McKesson MCK 1.56f 1.2 11 178.86 122.49 1250 132.26 -15.2 McEwenM MUX .01 .5 ...dd 2.55 1.82 905 2.03 -11.0Mechel pf MTLp ... ... ... 1.34 .60 5 .82 -21.9Mechel rs MTL ... ... ... 5.60 2.30 61 3.05 -42.0tMedequit n MRT .84 9.3 ... 12.04 9.27 218 9.04 -19.4MedProp MPW 1.00 7.1 16 15.24 11.82 2597 14.13 +2.5Medifast MED 1.92 .9 94 260.98 59.04 247 216.02 +209.4MedleyCap MCC .40m 10.1 6 6.15 3.35 118 3.95 -24.3MedleyC 23 MCV 1.53 6.2 ... 25.98 24.17 24.75 -1.9MedleyC 21 MCX 1.63 6.5 ... 26.08 24.90 5 25.26 -2.1Medley n MDLX .22p ... ... 25.09 23.60 32 24.34 -1.8Medley24 n MDLQ ... ... ... 25.66 24.50 29 25.09 -.5MedleyMgt MDLY .80 15.0 ...cc 7.15 3.10 21 5.32 -18.2Mednax MD ... ... 12 63.04 40.56 343 46.39 -13.2Medtrnic MDT 2.00 2.1 51 100.15 76.41 4211 96.98 +20.1MegalFn un MFACU ... ... ... 10.15 9.99 9 10.02 Merck MRK 1.92 2.7 27 72.42 52.83 9395 71.22 +26.6MercGn MCY 2.50 5.0 45 60.19 41.41 205 49.89 -6.6Meredith MDP 2.18 4.2 12 72.25 47.30 334 52.07 -21.2tMeritage MTH ... ... 10 55.50 38.48 412 37.97 -25.8Meritor MTOR ... ... 6 29.54 17.28 848 20.13 -14.2MerL pfK MERpK 1.61 6.3 ... 26.54 25.22 193 25.49 -2.3MerL pfP MERpP 1.84 7.0 ... 27.53 25.80 26.35 -3.0ML CZN46 PIY 2.09 13.9 ... 26.88 11.66 3 15.09 +2.6MLRRD29 PYS 1.58 9.1 ... 22.80 15.98 13 17.28 -14.7MLGS t PYT .76 3.5 ... 22.60 20.40 1 21.83 +4.2MLIdxPl33 IPB 1.51 5.6 ... 29.00 26.50 0 27.11 -2.1MesaRoyl MTR 1.46e 10.2 14 19.85 14.05 0 14.32 -22.4Mesab MSB 1.49e ... ... 32.68 20.60 114 31.12 +23.7tMethode MEI .44 1.3 21 48.44 33.83 139 33.20 -17.2MetLife MET 1.68 3.5 10 55.91 43.09 6359 47.77 -5.5MetLfe pfA METpA 1.02 4.2 ... 25.80 23.50 73 24.34 -2.0MetroBkH n MCB ... ... ... 55.00 36.35 49 41.64 -1.1MettlerT MTD ... ... 42 697.26 540.24 285 611.67 -1.3MexcoEn MXC ... ... ...dd 14.49 3.00 31 5.32 +35.4MexEqt MXE 1.62e .1 ...q 13.05 9.50 41 11.72 +14.2MexEqt pf MXEp ... ... ... 15.11 MexicoFd MXF .68 4.3 ...q 17.30 14.03 24 15.81 +.4MKors KORS ... ... 18 75.96 46.70 2172 66.60 +5.8MicrFoc n MFGP ... ... ... 36.21 12.67 472 18.72 -44.3MicrSol n MICR ... ... ... 3.96 2.88 3 3.58 +2.3MidAApt MAA 3.69f 3.8 18 110.24 85.16 521 98.04 -2.5MdAApt pfI MAApI 2.13 3.2 ... 67.80 61.56 0 67.00 -.5sMidsthBcp MSL .04 .3 ...cc 16.00 11.90 117 15.68 +18.3MidstPet MPO ... ... ... 19.04 8.59 190 8.97 -45.9Milacron n MCRN ... ... ... 22.62 15.90 513 20.18 +5.4MilestnSci MLSS ... ... ... 1.60 .62 11 .70 -40.7MHowHiInc HIE 1.39 11.3 ...q 14.03 10.93 43 12.25 -1.8MillerInds MLR .72 2.6 14 29.40 23.90 19 27.17 +5.3MinTech MTX .20 .3 16 80.80 64.45 103 66.30 -3.7MissP pfD MPpD 1.31 5.2 ... 27.67 24.63 25.16 -1.9Mistras MG ... ... 32 23.83 17.78 33 20.76 -11.5MitsuUFJ MUFG ... ... ... 8.11 5.49 1338 6.36 -12.5MiX Tele MIXT .22e ... ... 21.00 9.28 200 13.31 +4.3MizuhoFn MFG ... ... ... 4.00 3.28 252 3.49 -4.1MobileTele MBT .53e 6.3 ... 12.80 7.25 2557 8.39 -17.7Model N MODN ... ... ...dd 20.33 13.36 128 15.14 -3.9Modine MOD ... ... 11 25.75 14.68 240 15.02 -25.6Moelis&Co MC 1.88f 3.5 41 67.65 41.20 300 54.06 +11.5Mohawk MHK ... ... 13 286.85 168.13 752 171.11 -38.0MolinaHlth MOH ... ... ...dd 154.06 58.66 620 142.90 +86.4MolsCoor A TAP/A 1.64 2.4 7 88.00 58.93 67.50 -19.6MolsCoorB TAP 1.64 2.7 10 85.86 58.75 2127 61.37 -25.2MonRE MNR .68 4.6 23 18.45 13.87 6235 14.91 -16.2MonRE pfB MNRpB 1.97 7.9 ... 25.03 MonRE pfC MNRpC 1.53 6.5 ... 25.44 22.82 40 23.65 -5.5Moodys MCO 1.76 1.1 35 187.98 139.33 1341 163.04 +10.5Moog A MOG/A 1.00 1.2 22 93.93 71.56 86 85.57 -1.5Moog B MOG/B 1.00 1.2 21 91.71 72.60 83.25 -6.2MorgStan MS 1.20f 2.5 11 59.38 46.15 7722 47.27 -9.9tMorgSt pfE MSpE 1.78 6.5 ... 29.64 27.54 113 27.36 -5.5tMorgSt pfF MSpF 1.72 6.4 ... 29.40 26.68 95 26.70 -6.1tMorgSt pfI MSpI 1.59 6.1 ... 28.69 26.18 123 26.28 -5.6tMorgS pfG MSpG 1.66 6.5 ... 27.74 25.37 92 25.48 -4.6tMorgSt pfK MSpK ... ... ... 27.43 25.04 1598 25.11 -7.3tMS Asia APF .14e .9 ...q 19.99 16.00 3 15.86 -13.8MS China CAF 13.33e ... ...q 27.79 20.15 137 20.70 -11.5MS CushHi MLPY 1.28e 18.9 ...q 8.00 6.09 1 6.77 -4.1MS EMD MSD .57e 6.6 ...q 10.20 8.55 105 8.64 -13.4MSEMDDbt EDD .80m 12.1 ...q 8.27 6.48 165 6.61 -14.2tMSEmMkt MSF .05e .3 ...q 19.86 15.10 71 15.00 -16.2MS icb ICB .54a 2.9 ...q 19.79 17.93 18.59 +1.3tMS India IIF .04e ... ...q 35.14 22.59 58 22.12 -33.3MSJCP97 HJV 1.75 20.2 ... 14.53 8.20 4 8.65 -29.9MkVRMB CNY ... ... ...q 49.16 41.11 0 42.43 -1.3MkVRupee INR .20p .5 ...q 45.42 37.26 38.01 -13.0MSDLEur URR ... ... ...q 21.49 16.65 17.21 -5.1MSDSEur DRR ... ... ...q 57.08 44.20 55.65 +14.9tMorgSt pfA MSpA 1.01e 4.8 ... 23.95 21.49 133 21.16 -6.5MosaicAc n MOSC ... ... ... 9.90 9.49 2 9.82 +1.2sMosaic MOS .10 .3 53 33.78 20.72 4084 33.78 +31.6MotrlaSolu MSI 2.08 1.7 23 131.48 84.56 661 125.94 +39.4Movado MOV .80 2.1 ...cc 53.73 26.09 148 38.84 +20.6Mueller MLI .40 1.5 20 37.57 25.26 113 27.56 -22.2MuellerWat MWA .20 1.7 32 12.99 9.59 585 11.63 -7.2MurphO MUR 1.00 3.0 ...cc 35.98 24.39 1781 33.60 +8.2MurphUSA MUSA ... ... 16 89.69 61.05 382 81.50 +1.4MyersInd MYE .54 2.4 45 25.70 17.70 206 22.28 +14.3Myomo n MYO ... ... ...dd 11.40 1.74 72 2.00 -46.7Myovant n MYOV ... ... ...dd 27.45 11.30 37 22.88 +81.0N -NCI BldSy NCS ... ... 13 23.35 13.98 356 15.64 -19.0NCR Corp NCR ... ... 24 38.68 26.00 657 27.54 -19.0NGL EnPt NGL 1.56 14.0 ...dd 17.65 10.00 792 11.12 -20.9NGL En pfB NGLpB 2.25 9.4 ... 25.56 23.10 47 24.02 -1.6NL Inds NL ... ... 5 16.05 5.81 15 6.60 -53.7LinkMotion LKM ... ... 20 4.68 1.58 2.20 -45.3NRG Egy NRG .12 .3 59 38.25 23.75 3768 36.62 +28.6NTN Buzz rs NTN ... ... ...dd 8.40 3.01 2 4.33 +2.8tNVR NVR ... ... 15 3700.00 2400.01 29 2388.65 -31.9nVent El n NVT ... ... ... 29.84 21.00 651 27.10 +19.3Nabors NBR .24 3.7 ...dd 8.87 5.32 15523 6.42 -6.0NACCO NC .66 2.0 4 48.85 23.80 8 32.98 -12.4NamTai NTP .28 2.9 36 13.90 9.10 39 9.67 -22.9NanoViric NNVC ... ... ...dd 1.23 .25 164 .31 -64.3Nashville NASH .75e .7 ...q 29.66 25.34 29.00 +3.7NatBkHldg NBHC .56f 1.5 27 41.44 30.33 70 37.62 +16.0NatFuGas NFG 1.70f 3.0 17 59.90 48.31 521 56.77 +3.4NatGrid NGG 2.89e 5.6 ... 63.36 50.52 593 51.25 -12.9NtHlthInv NHI 4.00 5.5 19 81.60 62.71 123 72.22 -4.2NHltcre NHC 1.92f 2.6 28 78.88 57.00 43 74.61 +22.4NOilVarco NOV .20 .4 ...dd 49.08 31.47 7304 45.28 +25.7NatPresto NPK 1.00a .8 18 140.33 88.80 24 130.45 +31.2NatRetPrp NNN 2.00f 4.6 20 46.44 36.25 1187 43.79 +1.5tNRetP pfE NNNpE 1.43 6.1 ... 26.38 23.40 37 23.47 -8.2tNtRetP pfF NNNpF 1.30 6.0 ... 25.58 21.67 29 21.82 -13.0NatlStor n NSA 1.16 4.7 80 32.28 23.10 361 24.78 -9.1NtStorAf pfA NSApA ... ... ... 26.30 23.57 20 24.68 -5.2NtWst 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 1 43.61 -2.2NatGsSvcs NGS ... ... 60 29.35 20.34 14 20.51 -21.7NatrlGroc NGVC ... ... 40 19.98 4.79 182 15.55 +74.1NatRsPt rs NRP 1.80 5.5 9 37.70 23.75 37 32.78 +26.1Natuzzi NTZ ... ... ... 2.17 1.27 4 1.30 -18.8Nautilus NLS ... ... 16 17.38 11.30 146 13.50 +1.1NavideaBio NAVB ... ... ...dd .68 .13 381 .27 -24.8NavigCons NCI .05p ... 21 25.85 15.23 423 23.01 +18.5NavigatrH NVGS ... ... ... 13.55 9.25 67 12.09 +22.7NaviosAcq NNA .08 15.7 ...dd 1.39 .46 91 .51 -54.0Navios pfG NMpG 2.19 20.9 ... 19.99 9.99 3 10.50 -35.2Navios NM ... ... ...dd 1.90 .63 241 .64 -46.9tNavMH pfH NMpH 2.16 20.6 ... 18.89 10.00 5 10.50 -35.6NavMMid NAP 2.00f 66.2 ... 10.40 2.65 23 3.02 -68.3NaviosMar NMM .08 4.6 6 2.62 1.61 340 1.73 -26.7Navistar NAV ... ... 13 47.73 31.56 447 38.13 -11.1sNavistr pfD NAVpD ... ... ... 26.60 15.00 0 25.70 +50.3NeenahP NP 1.64 2.0 30 96.15 75.50 47 84.05 -7.3Nelnet NNI .64 1.1 12 64.00 48.30 59 56.06 +2.3NeoPhoton NPTN ... ... ...dd 9.27 4.56 316 8.15 +23.9Netshoes n NETS ... ... ... 13.75 1.84 10 2.41 -69.5Netw1Tch NTIP .10 3.7 8 4.60 2.25 25 2.69 +12.1tNBCAInt NBW .74 6.0 ...q 14.29 12.41 13 12.36 -9.1NeuB HYld NHS .96 8.9 ...q 12.35 10.76 48 10.84 -7.8tNBIntMu NBH .90 6.9 ...q 15.56 13.28 70 13.03 -11.9NB MLP NML 1.26 14.2 ...q 8.87 tNBNYInt NBO .58 5.1 ...q 12.78 11.31 8 11.30 -7.0NBRESec NRO .36 7.4 ...q 5.70 4.29 584 4.87 -11.9NevGCas UWN ... ... 27 2.86 1.80 15 2.41 -9.7NevroCorp NVRO ... ... ...dd 94.34 35.41 598 51.83 -24.9Nevsun g NSU .04 .9 ...dd 4.53 1.98 396 4.48 +83.6NewAmHi HYB .78a 9.1 ...q 10.20 8.35 69 8.53 -9.3NewConcEn GBR ... ... 49 12.75 1.16 255 2.47 +58.4NE Realty NEN 1.00 1.5 2 75.25 62.00 65.41 -10.8NwGold g NGD ... ... ...dd 4.03 .75 1236 .81 -75.4NewHome NWHM ... ... 9 13.55 7.94 62 8.00 -36.2tNwIreland IRL 2.15e 1.6 ...q 13.98 10.30 22 10.19 -18.6NJ Rscs s NJR 1.09 2.4 17 47.85 35.55 416 45.41 +13.0NewMedia NEWM 1.48 9.4 28 19.10 14.25 254 15.81 -5.8NwMtnFin NMFC 1.36 10.1 10q 14.50 12.05 244 13.50 -.4tNewOriEd EDU .40e ... 30 108.40 63.67 2624 62.15 -33.9NewRelic NEWR ... ... ...dd 114.78 49.50 871 89.09 +54.2NewResid NRZ 2.00 11.3 6 18.75 15.24 5951 17.65 -1.3NewSenInv SNR .52m 9.4 10 9.33 5.50 463 5.52 -27.0NY&Co NWY ... ... 45 5.55 1.61 149 3.58 +25.2NY CmtyB NYCB .68 6.4 12 14.53 10.17 4295 10.56 -18.9tNY Cmt pfA NYCBpA ... ... ... 29.30 26.05 56 26.32 -8.0NYCmty un NYCBpU 3.00 6.1 ... 56.99 48.75 3 49.25 -2.9NY REIT rs NYRT 4.85c ... ... 18.91 15.04 110 17.93 NY Times NYT .16 .7 ...cc 26.85 16.95 2723 24.05 +30.0tNewellRub NWL .92f 4.6 5 43.99 20.14 8902 19.97 -35.4NewdExp NFX ... ... 14 35.20 22.72 2363 28.52 -9.5NewMarket NEU 7.00 1.8 21 437.63 358.33 35 394.51 -.7NewmtM NEM .56 1.8 23 42.04 29.16 4330 30.37 -19.1NewpkRes NR ... ... ...dd 11.65 7.45 261 10.59 +23.1NexGen g NXE ... ... ... 2.85 1.65 297 2.22 -13.3NexaRsc n NEXA ... ... 13 21.20 15.27 18.82 -4.0NexPtCr rs NHF 2.40m 10.8 ...q 25.64 21.85 73 22.24 -12.1NxPtRsT n NXRT 1.00 3.1 11 34.39 23.03 60 32.54 +16.5NxtEraLP NEP 1.57f 3.4 33 50.66 36.42 191 46.80 +8.6tNextEra 72 NEEpI 1.28 5.7 ... 25.70 22.33 75 22.27 -10.8tNextEra 73 NEEpJ 1.25 5.7 ... 25.45 22.12 66 21.97 -12.0tNextEra76 NEEpK ... ... ... 25.98 23.08 90 23.10 -9.7NxtEra pfQ NEEpQ 3.19 4.2 ... 78.13 65.90 75.60 +8.7NextEraEn NEE 4.44 2.6 12 175.65 145.10 2362 169.25 +8.4NxtEra pfR NEEpR ... ... ... 60.42 53.67 203 57.17 +1.7NiSource s NI .78 3.1 31 28.11 22.44 2149 25.05 -2.4NiaM pfB NMKpB 3.60 3.8 ... 104.75 92.85 1 94.20 -2.0NiaM pfC NMKpC 3.90 4.1 ... 107.80 94.03 0 94.52 -4.6Nielsen plc NLSN 1.40f 5.2 16 42.16 20.53 2499 27.09 -25.6NikeB s NKE .80 1.0 64 86.04 50.35 9125 80.18 +28.2NoahHldgs NOAH ... ... 21 69.56 32.40 686 38.04 -17.8NobilisH n HLTH ... ... ... 1.70 .62 129 .93 -31.1NobleCorp NE .08 1.1 ...dd 7.28 3.39 4760 6.99 +54.6NobleEngy NBL .44 1.4 32 37.76 24.29 2468 31.40 +7.8NobleMid n NBLX 1.91e ... 10 57.98 33.51 163 39.38 -21.2NokiaCp NOK .19e 3.5 ... 6.41 4.51 10249 5.48 +17.6NomadF n NOMD ... ... ... 21.15 14.33 890 19.03 +12.5Nomura NMR ... ... ... 6.83 4.43 121 4.86 -16.5tNorbord n OSB 1.29 4.1 ... 45.45 31.77 428 31.70 -6.2NordicAOff NAO .18 18.6 ... 1.55 .71 54 .97 -19.3NordicAm NAT .23e 9.7 ...dd 5.84 1.82 951 2.35 -4.5Nordstrm JWN 1.48a 2.5 22 66.34 37.79 2912 59.33 +25.2NorkSo NSC 3.20f 1.7 28 186.91 125.59 1517 183.43 +26.6 NortelInv NTL .64e 1.3 ... 51.97 38.55 50.99 NoAmEn g NOA .08 ... ... 6.20 3.85 5.81 +17.4NEurO NRT .78e 10.4 9 9.40 6.21 15 7.50 +7.8NoWestCp NWE 2.20 3.7 16 64.47 50.01 252 59.40 -.5NDynMn g NAK ... ... ... 2.34 .43 559 .56 -68.6NthnO&G NOG ... ... 52 4.49 .63 4739 4.17 +103.4NorthropG NOC 4.80 1.5 34 360.88 287.09 784 318.09 +3.6NStREur n NRE .60 4.5 ... 14.81 10.08 206 13.48 +.4NwstNG NWN 1.88 2.8 ...dd 70.33 51.50 66.90 +12.2NorwCruis NCLH ... ... 17 61.18 46.16 1976 55.05 +3.4NovaBay rs NBY ... ... ...dd 4.80 1.25 10 1.55 -59.7NovaGld g NG ... ... ...dd 5.05 3.35 1206 3.96 +.8Novartis NVS 2.75e 3.2 17 94.19 72.30 1121 85.85 +2.3tNovoNord NVO .96e 2.2 ... 58.37 44.28 5833 43.26 -19.4NOW Inc DNOW ... ... ...dd 18.56 9.12 1061 16.95 +53.7NuSkin NUS 1.47 1.9 37 88.68 59.31 392 78.38 +14.9Nucor NUE 1.52 2.3 12 70.48 53.71 1632 65.00 +2.2tNush EnhYl NUAG ... ... ... 24.77 23.24 13 23.19 -5.1Nush 1-5yr NUSA ... ... ... 25.05 24.18 1 24.18 -2.4NushLCGr NULG ... ... ... 37.71 29.56 6 36.76 +17.8NushLCVal NULV ... ... ... 30.90 27.13 16 30.46 +6.6NushMCGr NUMG ... ... ... 34.88 27.87 3 33.11 +12.8NushMCVal NUMV ... ... ... 29.85 26.72 8 28.48 +1.0NushSmCap NUSC ... ... ... 32.44 27.05 10 30.79 +8.2NushShTrm NURE ... ... ... 28.13 23.57 2 26.51 +.6NushEsg ef NUDM ... ... ... 27.24 tNus AgBd n NUBD ... ... ... 25.90 23.96 1 23.88 -4.2NushEs ef NUEM ... ... ... 30.00 NustarEn NS 2.40m 8.5 25 41.00 19.22 444 28.39 -5.2NustEn pfA NSpA 2.13 9.2 ... 27.02 21.53 42 23.13 -6.9Nustar pfB NSpB 1.91 9.2 ... 25.75 20.00 34 20.78 -8.3Nustar pfC NSpC ... ... ... 26.43 22.31 25 23.84 -8.2Nustar 43 NSS 1.91 7.6 ... 26.05 24.55 120 25.22 +.9Nutrien n NTR 1.60 2.8 ... 58.81 40.41 1589 58.01 +11.8NuvNYVl2 n NYV ... ... ... 14.99 13.22 7 13.61 -5.1NuvCr22 n JCO ... ... ... 10.10 9.26 59 9.33 -1.7Nuv Mun21 NHA ... ... ... 10.20 9.29 17 9.36 -.8NuvHiInO n NMZ ... ... ... 13.91 12.28 278 12.40 -8.9tNuv Pf22 n JPT ... ... ... 27.14 22.43 34 22.45 -10.6Nuv 11-21 n JHB ... ... ... 10.15 9.42 115 9.49 -4.7NuvCA V2 n NCB ... ... ... 18.10 15.05 9 15.40 -9.4NvHiInDc19 JHD ... ... ... 10.14 9.72 91 9.86 -1.6Nuv RE In JRS ... ... ... 11.30 9.39 107 9.43 -16.3tNuvMO Pr NOM ... ... ... 17.58 12.21 6 12.17 -12.8NuvAllCEn JMLP 1.37 17.2 ...q 9.62 6.79 31 7.96 -7.0tNuvAZ NAZ .80 6.8 ...q 14.75 11.64 86 11.66 -17.5tNuvBldAm NBB 1.34 6.8 ...q 22.13 19.95 135 19.83 -9.8tNBldAmOp NBD 1.30 6.1 ...q 23.08 21.52 7 21.49 -6.8tNCaAMTFr NKX .86 6.8 ...q 15.91 12.70 287 12.64 -17.7tNCADvA NAC .91 7.3 ...q 14.97 12.72 1557 12.52 -12.5tNCalMunV NCA .47 5.1 ...q 10.70 9.16 136 9.16 -10.1NuvCASel NXC .63a 4.6 ...q 17.17 13.51 8 13.75 -7.8NCTDv2 pfC NGKpC .26 2.6 ... 10.02 NCTPI NTC .68a 6.1 ...q 12.25 11.15 19 11.25 -5.6NuvCorEqA JCE 1.21a 8.1 ...q 16.49 13.95 65 15.03 +2.9NvCredStr JQC .62 7.8 ...q 8.54 7.83 256 7.95 -3.3tNvDvrsDiv JDD 1.04 9.7 ...q 12.97 10.78 73 10.72 -12.8tNuvDivA NAD .85a 6.7 ...q 14.22 12.66 837 12.63 -10.2NuvEnhM NZF .83a 6.4 ...q 12.89 -4.7NvDow30DO DIAX 1.06 5.4 ...q 20.16 16.71 66 19.75 +4.8NuEnMLP JMF 1.35 12.1 ...p 12.97 9.65 170 11.16 -2.0tNEnhMuV NEV .96a 7.5 ...q 14.88 13.03 101 12.85 -9.5NuvFloat JFR .72 6.9 ...q 11.77 10.18 109 10.42 -7.1NuvFltOp JRO .76a 7.4 ...q 11.87 10.07 161 10.24 -10.2NvGADiv2 NKG .64a 5.9 ...q 13.55 10.89 21 10.91 -13.2NuvGblHIn JGH 1.58 10.2 ... 17.45 15.22 85 15.43 -8.8tNuvHi2020 JHY .68 7.0 ...q 10.50 9.67 42 9.68 -2.3NuvHIDec18 JHA ... ... ...q 10.04 9.67 21 9.86 -.5NuvEnhMu NVG ... ... ... 15.70 14.06 576 14.36 -7.0tNNYAmtF NRK .70 6.0 ...q 13.23 11.72 300 11.74 -9.4tNuvAmtFr NEA .75a 6.1 ...q 13.91 12.48 1381 12.29 -10.6NuvIntMu NID .68 5.6 ...q 13.48 12.10 85 12.31 -5.2tNvIntQMu NIQ .57 4.7 ...q 13.45 12.14 62 12.04 -6.4NMDPI NMY .67a 5.6 ...q 12.92 11.75 40 11.80 -6.2tNvMAP NMT .71a 6.0 ...q 14.73 11.83 10 11.80 -17.3tNMIQI NUM .74 6.1 ...q 13.74 12.29 42 12.27 -7.5tNuvMNMu NMS .80 6.3 ...q 15.47 12.63 13 12.61 -14.3NuvMtgOp JLS 1.52 6.4 ...q 26.33 23.10 24 23.70 -4.0NuMtgOp2 JMT 1.53 6.7 ...q 25.40 22.21 14 23.00 -3.1NuvMultM JMM .48 6.9 ...q 7.77 6.60 14 7.00 -8.1tNvMuI NMI .50a 4.9 ...q 13.27 10.11 30 10.08 -12.9tNuvMuVal NUV .39a 4.2 ...q 10.34 9.32 732 9.28 -8.4tNv AMT-Fr NUW .78a 5.4 ...q 18.59 14.60 79 14.45 -16.3tNuvNJDiv NXJ .82a 6.4 ...q 13.91 12.77 89 12.73 -7.0NuvNJMV NJV .59a 4.2 ...q 13.94 -3.1tNNYDvA NAN .80a 6.6 ...q 14.18 12.17 63 12.15 -12.1NNYMV NNY .39a 4.2 ...q 10.65 9.03 15 9.22 -2.9NuvNYSel NXN .55 4.4 ...q 14.30 12.55 15 12.65 -7.2tNNCPI NNC .59a 5.0 ...q 13.47 11.88 38 11.86 -8.1NOHQI NUO .80 6.0 ...q 15.25 13.38 61 13.40 -8.5NvPA NQP .81a 6.6 ...q 13.71 12.34 41 12.35 -6.1NuvPaMV NPN .62a 4.3 ...q 14.61 -2.5tNuvPf&Inc JPI 1.95a 8.7 ...q 25.61 22.33 107 22.36 -9.7tNvPfdInco JPC .80 8.8 ...q 10.69 9.18 347 9.14 -11.6tNuvQPf2 JPS .70 8.2 ...q 10.47 8.61 845 8.56 -16.1tNuvREAst JRI 1.49a 9.5 ...q 18.25 15.75 148 15.67 -12.0NuvEqtP BXMX 1.00 6.9 ...q 14.60 13.00 180 14.34 +.6NEqPrmG SPXX 1.04 6.2 ...q 19.88 15.51 55 16.77 -3.1tNvSMM NIM .31a 3.2 ...q 10.44 9.49 10 9.54 -4.2NSTFI NXP .55a 3.9 ...q 15.13 13.81 37 14.12 -3.4tNSTFI2 NXQ .53a 4.0 ...q 14.33 13.22 68 13.31 -4.5NSTFI3 NXR .55a 3.9 ...q 15.69 14.00 25 14.20 -6.5NuvSnIn NSL .42 6.8 ...q 6.83 6.05 88 6.16 -5.4NuShDCrd JSD 1.16a 6.8 ...q 17.75 16.45 75 17.18 +3.3Nv TA Div JTD 1.23 7.1 ...q 18.44 15.87 55 17.35 -1.3NvTxATR JTA 1.04 8.0 ...q 14.69 12.57 56 12.98 -7.0NTXQI NTX .65 5.3 ...q 14.89 12.33 31 12.40 -13.5NVAPI NPV .65a 5.5 ...q 13.29 11.76 20 11.83 -7.7NuverEnv n NES ... ... ...dd 26.50 8.80 7 10.73 -41.0O -OCI Ptrs OCIP .70e 6.1 33 11.60 6.76 11.45 +42.2OFG Bncp OFG .24 1.5 12 17.75 7.80 263 16.15 +71.8OFG pfA OFGpA 1.78 7.2 ... 25.06 21.39 3 24.74 +2.6OFG pfB OFGpB 1.75 7.2 ... 24.99 20.77 3 24.45 +10.8OFG pfD OFGpD 1.78 7.1 ... 25.72 21.29 24.94 +11.1OGE Engy OGE 1.46f 4.0 19 37.74 29.59 1114 36.64 +11.3OM AsstM OMAM .32 2.1 16 18.62 14.52 15.35 -8.4ONEGas OGS 1.84 2.3 24 83.12 62.20 128 81.27 +10.9OaktreeC OAK 3.59e 8.6 12 48.05 38.65 155 41.93 -.4OasisMid n OMP 1.64f 7.4 49 24.21 15.57 41 22.19 +27.2OasisPet OAS ... ... ...dd 14.57 7.31 5635 13.83 +64.4Obsidian g OBE ... ... ... 1.44 .85 634 .94 -24.1OcciPet OXY 3.12f 3.8 63 87.67 62.47 3961 82.18 +11.6Oceaneerg OII .60 2.2 ...cc 28.62 17.11 873 27.07 +28.1Och-Ziff OZM .87e 55.4 17 3.95 1.36 269 1.57 -37.2OcwenFn OCN ... ... ...dd 4.84 2.95 586 4.12 +31.6Oi SA C OIBR/C ... ... ... 9.71 2.37 193 3.67 -34.8OilStates OIS ... ... ...dd 38.95 20.23 576 33.63 +18.8Oil-Dri ODC .96f 2.6 41 50.82 35.42 8 37.54 -9.5OldRepub ORI .78 3.6 19 23.05 19.33 1293 21.90 +2.4Olin OLN .80 3.2 8 38.84 24.40 2588 24.96 -29.8Om 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 1271 32.12 +16.6Omnicom OMC 2.40 3.4 14 83.34 65.32 2533 69.91 -4.0Omnova OMN ... ... ...dd 11.90 8.30 98 9.50 -5.0OnAssign ASGN ... ... 33 86.13 53.56 81.88 +27.4OnDeckCap ONDK ... ... ...dd 9.41 4.11 438 7.16 +24.7OncoCyte n OCX ... ... ... 7.55 1.10 95 2.50 -46.2OneLibrty OLP 1.80 6.8 17 29.44 21.02 29 26.64 +2.8OneSmart n ONE ... ... ... 16.00 7.53 42 8.49 -22.2OneMain OMF ... ... 15 37.29 23.70 897 32.02 +23.2ONEOK OKE 3.30f 4.8 50 71.99 49.65 1808 68.48 +28.1Ooma n OOMA ... ... ... 17.50 9.00 59 15.93 +33.3OppLgCap RWL .72e 1.3 ...q 55.32 47.90 42 54.13 +5.3Opp RUT n OMFS ... ... ... 28.76 24.71 0 27.30 +4.6OppMidCap RWK .59e .7 ...q 65.13 55.90 11 61.78 +1.8OppSmCap RWJ .59e .8 ...q 79.48 64.38 13 72.90 +4.3OppUltDiv RDIV 1.15e 3.0 ...q 39.93 33.68 329 38.94 +6.4OpR1000V n OVLU ... ... ... 27.53 25.07 27.29 +2.6OpR1000L n OVOL ... ... ... 27.27 24.80 27.27 +5.1OpR1000S n OSIZ ... ... ... 28.52 25.05 2 27.80 +5.9OpR1000Y n OYLD ... ... ... 26.63 24.36 26.41 +.8Op R1000D n OMFL ... ... ... 29.21 24.74 2 28.70 +10.0OpIntRev n REFA ... ... ... 30.89 25.60 1 26.36 -5.4OpGlbRv n RGLB ... ... ... 30.09 26.33 27.44 -1.6Opp Rev n ESGL ... ... ... 33.09 29.22 1 32.29 +3.9OppGlRv n ESGF ... ... ... 33.63 29.31 0 30.32 -3.4OppenFin RWW .58e .8 ...q 74.63 63.85 4 68.72 -.4OpEMRev n REEM ... ... ... 30.65 24.58 0 24.65 -11.3OppenHldg OPY .44 1.4 ...dd 34.15 17.30 124 31.72 +18.4Oracle ORCL .76 1.5 53 53.48 42.57 19034 49.47 +4.6Oragenics rs OGEN ... ... ... 4.71 .60 Orange ORAN .41e 2.6 ... 18.57 15.67 217 15.80 -9.2OrchidIsl ORC 1.08e 15.6 37 10.47 6.77 899 6.94 -25.2OrchidsPP TIS 1.40 43.9 5 15.74 .70 33 3.19 -75.1OrionECarb OEC .80 ... 71 36.55 22.25 447 32.58 +27.3OrionGpHl ORN ... ... ...dd 9.83 5.88 96 6.90 -11.9Orix IX ... ... ... 100.03 77.11 23 79.16 -6.6OrmatTc ORA .49 .9 47 70.68 45.79 196 52.36 -18.1OshRusS n OUSM ... ... ... 29.16 24.89 56 27.85 +3.0OshIntQ n ONTL ... ... ... 29.06 25.73 3 26.00 -5.9OshkoshCp OSK .96 1.3 16 100.26 66.77 394 72.10 -20.7OsiskoGl n OR .20 ... ... 13.35 7.29 323 7.71 -33.3OutfrontM OUT 1.44 7.5 17 25.13 17.75 607 19.27 -16.9OversSh wi OSG/WI ... ... ... 2.75 OverSh rs OSG ... ... ... 4.16 1.67 274 3.19 +16.4OwensMin OMI 1.04 6.4 11 29.76 14.07 787 16.28 -13.8OwensCorn OC .84 1.5 17 96.52 53.50 1209 54.83 -40.4OwensIll OI ... ... 22 25.90 16.22 762 19.00 -14.3OwensRM ORM .80 5.0 11 18.72 13.71 17 16.15 +.9OxfordInds OXM 1.36 1.6 20 97.19 60.42 110 85.51 +13.7P-QPBF Engy PBF 1.20 2.3 16 53.72 26.24 1330 52.79 +48.9PBF Logist PBFX 1.96f 9.1 11 22.70 17.75 12 21.57 +3.0PCM Fund PCM .96 8.6 ...q 12.13 10.15 61 11.19 -3.3PG&E Cp PCG 2.12f 4.5 8 69.67 37.30 3341 46.99 +4.8PGT Inc PGTI ... ... 26 26.40 13.05 976 20.37 +20.9PHH Corp PHH ... ... ...dd 14.32 8.01 11.00 +6.8tPIMCO1-3Tr TUZ .34a .7 ...q 50.62 49.76 4 49.75 -1.1tPimc1-5Tip STPZ .53e 1.0 ...q 52.50 51.20 32 51.22 -1.4tPim15TIPS LTPZ .42e .7 ...q 69.37 63.17 12 62.94 -9.1tPimBrdTIPS TIPZ .80e 1.4 ...q 58.27 56.30 11 56.14 -3.6PimLwDur LDUR 2.82e 2.0 ...q 101.42 99.25 9 99.33 -1.0tPimcoTR BOND 6.13e 6.0 ...q 106.80 101.79 91 101.51 -4.2Pim0-5HYCp HYS 5.21e 5.2 ...q 101.76 97.52 293 100.09 -.4PimIGBd CORP 3.12a 3.1 ...q 106.04 97.04 49 99.65 -5.7PimShMat MINT .82e .8 ...q 101.87 101.35 637 101.44 -.1tPimIntMu MUNI 1.26 2.4 ...q 54.15 52.23 20 52.25 -2.6PimSTMun SMMU .47e .9 ...q 50.53 49.49 7 49.67 -.4tPim25yrZro ZROZ 3.07e 3.0 ...q 124.10 104.08 57 103.76 -14.5PJT Part n PJT .20 .4 ...dd 61.18 36.40 137 49.89 +9.4PLDT Inc PHI 1.60e 6.2 ... 34.38 21.58 81 25.70 -14.6tPNC pfP PNCpP 1.65 6.2 ... 29.33 26.58 121 26.50 -6.4tPNC pfQ PNCpQ 1.34 5.5 ... 25.78 24.15 46 24.20 -4.5PNC PNC 3.80f 2.7 12 163.59 130.46 2291 139.17 -3.5PNC wt PNC/WS ... ... ... 89.25 62.65 88.25 +13.5PNM Res PNM 1.06 2.7 19 46.00 33.75 348 39.14 -3.2tPOSCO PKX ... ... ... 93.12 63.79 451 60.40 -22.7PPDAI n PPDF ... ... ... 13.68 3.82 1254 5.75 -19.1 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, October 5, 2018

PAGE 55

PPG s PPG 1.92f 1.8 19 122.07 100.36 1295 108.46 -7.2PPG wd PPG/WD ... ... ... 138.47 PPL Cap 73 PPX 1.48 6.0 ... 25.76 24.40 58 24.72 -3.4PPL Corp PPL 1.64 5.5 13 38.55 25.30 5546 30.00 -3.1PQ GrpH n PQG ... ... 35 18.69 12.88 266 17.16 +4.3PS BusPk PSB 4.20f 3.4 25 137.45 107.91 117 124.95 -.1tPSBPk pfU PSBpU 1.44 6.0 ... 25.99 24.16 20 24.20 -4.2tPSBPk pfV PSBpV 1.42 6.0 ... 26.08 24.06 8 23.70 -6.3tPS BusP pfY PSBpY ... ... ... 24.78 21.34 46 21.45 -12.8tPS BusP pfX PSBpX 1.31 5.9 ... 25.50 22.00 38 22.05 -12.7tPS BsPk pfW PSBpW ... ... ... 25.77 21.71 25 21.75 -13.9PVH Corp PVH .15 .1 15 169.22 120.91 1285 134.15 -2.2PcrTrnd750 PTLC ... ... ...q 31.87 27.12 290 31.35 +9.5PcrTrnd450 PTMC ... ... ...q 33.96 29.04 64 32.73 +5.2PcrTrnd100 PTNQ ... ... ...q 36.44 28.19 47 35.47 +17.3PacrCash n GCOW ... ... ... 34.59 29.77 20 30.71 -2.4tPacrTrendp PTEU ... ... ... 33.39 25.93 34 26.03 -15.2Pacr Wlth n PWS ... ... ... 27.67 23.99 32 26.32 +4.3Pac Cash n CALF ... ... ... 32.73 23.90 13 27.86 +6.7PacDvCsh n ICOW ... ... ... 31.03 26.38 7 26.92 -8.3PacCashCow COWZ ... ... ... 28.80 PacifCstOil ROYT .15e 5.3 7 2.91 1.42 276 2.78 +43.3PacDrill rs PACD ... ... ...dd .38 PacGE pfA PCGpA 1.50 5.9 ... 31.99 21.19 6 25.35 -10.1PacGE pfB PCGpB 1.37 5.9 ... 29.67 20.49 1 23.40 -9.4PacGE pfC PCGpC 1.25 5.8 ... 27.30 19.75 0 21.49 -12.6PacGE pfD PCGpD 1.25 5.8 ... 26.73 19.31 3 21.73 -10.0PacGE pfE PCGpE 1.25 5.8 ... 27.10 19.60 1 21.50 -12.8PacGE pfG PCGpG 1.20 5.7 ... 27.10 18.54 1 21.00 -14.5PacGE pfH PCGpH 1.12 5.3 ... 29.54 17.36 21.34 -7.5PacGE pfI PCGpI 1.09 5.3 ... 25.90 17.25 1 20.75 -8.0Pacif pf PPWp 5.00 5.0 ... 100.26 PackAmer PKG 3.16 3.0 17 131.13 105.51 1088 106.76 -11.4Pagsegur n PAGS ... ... ... 39.97 24.57 4534 27.75 -12.5PalatinTch PTN ... ... ... 1.59 .65 841 .97 +13.3PaloAltNet PANW ... ... ...dd 239.50 135.85 1373 219.32 +51.3PampaEng PAM ... ... ... 72.98 24.93 518 30.10 -55.3Pandora P ... ... ...dd 10.07 4.09 13757 8.97 +86.1tPanhO&G PHX .16 .9 ...cc 25.15 17.65 34 18.17 -11.6ParPetr rt PARR/r ... ... ... .06 ParPetrol PARR ... ... 34 21.86 16.42 17.87 -7.3ParTech PAR ... ... 76 26.40 7.31 114 22.07 +136.0ParaGold n PZG ... ... 4 1.64 1.01 60 1.09 -16.2ParamtGp PGRE .40 2.7 ... 16.61 13.70 1950 14.62 -7.8Paretem rs TEUM ... ... ...dd 3.59 .54 1562 2.73 +31.9ParkEl PKE .40 2.0 16 24.16 15.83 158 19.53 +14.6ParkHot n PK 2.20f 7.1 ... 34.27 23.91 1731 31.14 +8.3ParkNatl PRK 3.84 3.7 16 119.00 97.70 33 105.17 +1.1ParkDrl rs PKD ... ... ... 21.60 2.96 43 3.02 ParkerHan PH 3.04 1.6 23 212.80 152.47 816 184.97 -7.3ParsleyEn PE ... ... 34 33.43 21.12 3982 29.93 +1.7PartRe pfF PREpF 1.47 5.9 ... 25.97 24.68 9 24.75 -3.3tPartRe pfG PREpG 1.63 6.2 ... 27.44 25.81 12 26.02 -3.1tPartRe pfH PREpH 1.81 6.9 ... 29.54 26.23 51 26.35 -8.1tPartRe pfI PREpI 1.47 6.0 ... 27.08 24.91 15 24.70 -6.0PartyCity n PRTY ... ... 11 16.95 9.50 1890 12.45 -10.8PaycomSft PAYC ... ... ...cc 164.08 73.61 1347 140.70 +75.2PeabodyE n BTU .60 1.7 ... 47.84 28.08 933 35.50 -9.8PeabEn pfA BTUp 2.13 ... ... Pearson PSO .80e 7.3 ... 12.73 7.97 180 10.95 +11.5Pebblebrk PEB 1.52 4.4 20 41.65 32.73 1309 34.44 -7.3Pebble pfC PEBpC 1.63 6.6 ... 26.05 23.93 3 24.51 -3.0Pebbleb pfD PEBpD 2.09 8.5 ... 26.21 24.11 7 24.55 -4.7Pedevco rs PED ... ... ... 4.44 .26 77 2.15 +571.9Pembina g PBA 1.56 ... 26 36.99 29.28 468 35.09 -3.0Penney JCP ... ... 27 4.75 1.55 14545 1.63 -48.4PennaRE PEI .84 9.4 12 12.52 8.86 1348 8.96 -24.6PenRE pfB PEIpB 1.84 8.3 ... 25.57 20.21 17 22.23 -11.7PenRE pfC PEIpC 1.80 8.4 ... 26.63 19.44 23 21.41 -17.3PenRE pfD PEIpD 1.72 8.3 ... 25.83 19.01 14 20.63 -17.8PennyMFn PFSI .47p ... 8 25.20 17.70 96 21.19 -5.2PennyMac PMT 1.88 9.4 21 20.41 14.87 403 19.93 +24.0Penny pfA PMTpA 2.03 8.2 ... 25.80 23.11 41 24.78 -1.8PennyM pfB PMTpB ... ... ... 25.45 23.68 42 24.62 -2.2Penske PAG 1.40f 3.0 11 54.83 41.74 464 46.16 -3.5Pentair PNR .70 1.6 13 74.84 41.00 1140 43.71 -38.1Penumbra n PEN ... ... ...cc 167.35 82.55 518 137.51 +46.1PerfFood n PFGC ... ... 19 39.45 26.35 706 30.50 -7.9PerkElm PKI .28 .3 36 98.33 69.05 740 93.46 +27.8PermRck n PRT ... ... ... 16.69 11.75 82 12.46 -19.6tPrmian PBT .65e 8.0 22 10.30 7.91 135 8.08 -8.9PermvRoy PVL 1.45e 43.0 9 4.41 2.75 93 3.37 +7.0Perrigo PRGO .76 1.1 ...dd 95.93 67.53 1110 71.56 -17.9Perspecta n PRSP ... ... ... 26.64 19.84 738 25.63 +4.4PetChina PTR .70e .9 ... 85.02 62.91 165 78.53 +12.3PetrbrsA PBR/A ... ... ... 14.98 7.55 15077 12.31 +25.2Petrobras PBR ... ... ... 17.20 9.02 43274 13.69 +33.0Pfenex PFNX ... ... ...dd 8.42 2.07 65 4.65 +74.8Pzer PFE 1.36 3.0 18 44.84 33.20 17986 44.70 +23.4Pzer wd PFE/WD ... ... ... 28.25 PhlpsSelEn DSE 1.26 20.7 ... 7.18 4.89 97 6.10 +4.3PhilaEn n PESC ... ... ... PhilipMor PM 4.56 5.4 20 115.28 76.21 5866 83.82 -20.7PhilipsNV PHG .88e 2.0 ... 46.67 35.47 1432 43.01 +13.8Phillips66 PSX 3.20f 2.7 27 123.97 89.14 2576 117.70 +16.4Phill66LP PSXP 3.01f 5.7 20 56.48 44.40 168 53.00 +1.2PhoenixCo n PFX ... ... ... PhxNMda FENG ... ... ...cc 8.14 3.80 128 3.95 -39.1PhysRltTr DOC .92 5.8 42 19.03 14.13 1404 16.00 -9.9PiedmOfc PDM .84 4.6 8 20.57 16.69 409 18.35 -6.4Pier 1 PIR .28 18.5 ...dd 5.92 1.36 2797 1.51 -63.5PimUS Eq n MFUS ... ... ... 30.22 25.84 17 29.65 +7.4Pim IntEq n MFDX ... ... ... 28.41 24.89 5 25.34 -5.2PimEmMkt MFEM ... ... ... 28.32 23.02 20 23.28 -11.0PimcoCA PCQ .92 5.8 ...q 17.89 14.43 57 15.94 -7.7PimcoCA2 PCK .65 7.9 ...q 10.29 8.01 106 8.21 -19.2PimcCA3 PZC .72 7.3 ...q 11.05 9.55 78 9.93 -4.9PimcoCp&I PCN 1.35 7.5 ...q 19.25 16.03 169 18.08 +5.1PimCpOp PTY 1.56a 8.7 ...q 18.93 15.86 254 17.84 +8.4PimDyCrd PCI 1.97 8.3 ...q 24.65 21.61 1007 23.77 +5.9PimDyInco PDI 2.65a 8.0 ...q 34.04 28.84 336 33.31 +10.8PimcIncStr PFL 1.08 9.3 ...q 12.54 11.15 43 11.62 -.5PimIncStr2 PFN .96 9.2 ...q 10.89 10.00 347 10.46 +.3PimStPls PGP 2.20 15.1 ...q 17.09 12.37 34 14.53 -5.5PimcoHiI PHK 1.24 14.9 ...q 9.04 7.19 847 8.32 +11.5PimIncOpp PKO 2.28a 8.4 ...q 27.98 24.50 97 26.99 +4.2PimcoMuni PMF .98 7.6 ...q 13.71 12.29 112 12.77 -1.8PimcoMu2 PML .78 6.0 ...q 13.56 11.80 190 12.96 -1.7PimcMu3 PMX .75 6.7 ...q 11.96 10.76 80 11.34 -2.1PimcoNY PNF .68 5.9 ...q 13.35 11.26 26 11.51 -9.9PimcoNY2 PNI .80 7.0 ...q 12.51 10.40 21 11.33 -5.6PimcNY3 PYN .63 6.8 ...q 10.25 8.50 23 9.20 -7.3PimcoStrIn RCS .96 9.8 ...q 10.31 8.62 142 9.79 +6.6PinnaclFds PF 1.30 2.0 13 70.51 52.25 1237 64.60 +8.6PinWst PNW 2.78 3.5 18 92.42 73.41 1045 80.25 -5.8PionDvrsHi HNW 1.38 9.5 ...q 16.49 14.25 12 14.47 -8.1PionEnSvc PES ... ... ...dd 6.35 1.70 431 3.00 -1.6PionFltRt PHD .72 6.6 ...q 12.22 10.91 181 10.95 -4.5PionHiIn PHT 1.14 12.4 ...q 10.12 9.14 98 9.16 -5.7PioMuAdv MAV .84 7.9 ...q 11.72 10.50 71 10.62 -6.6tPioMunHi MHI .84 7.6 ...q 12.17 11.09 131 11.05 -6.8PioNtrl PXD .32 .2 ...cc 213.40 140.31 1286 181.18 +4.8PiperJaf PJC 1.50f 2.0 13 99.80 59.20 42 76.55 -11.2PitnyBw PBI .75 10.5 5 14.80 6.88 2018 7.12 -36.3PitnyBw 43 PBIpB 1.67 7.5 ... 25.75 21.46 63 22.55 -7.5PivotSft n PVTL ... ... ... 31.24 15.11 1098 19.39 +23.3PlainsAAP PAA 1.95 7.7 40 27.70 18.38 2110 25.46 +23.4PlainsGP rs PAGP 1.70 ... 49 27.00 18.98 1428 24.85 +13.2PlanetFit n PLNT ... ... 2 55.35 25.55 1064 50.98 +47.2sPlanetGrn PLAG ... ... ... .39 .13 35 2.52 +1331.8Plantron PLT .60 1.1 19 82.28 44.18 184 57.12 +13.4PlatfmSpc PAH ... ... 17 13.54 9.09 1195 12.26 +23.6PlatGpM rs PLG ... ... 1 .58 .08 1328 .18 -41.1PlayAGS n AGS ... ... ... 32.80 16.66 175 29.30 +58.4PlymInd n PLYM 1.50 10.1 ...dd 18.98 14.37 12 14.79 -20.0PlymInd pfA PLYMpA 1.88 7.4 ... 26.07 23.68 4 25.25 +.4PolarStarR PSRT ... ... ... Polaris PII 2.40 2.4 26 137.66 98.28 927 100.10 -19.3PolyMet g PLM ... ... ...dd 1.36 .58 97 .95 +10.5PolyOne POL .70 1.7 19 47.48 39.68 233 42.36 -2.6PortGE POR 1.45 3.2 22 50.11 39.02 508 45.34 -.5PostHldg POST ... ... 25 101.43 70.66 417 94.82 +19.7PowrREIT PW ... ... ...dd 6.92 5.50 1 5.99 -2.7PwREIT pfA PWpA ... ... ... 26.55 25.02 26.12 +2.0PS 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 26.25 28.30 +3.7PS GrMult PSMG ... ... ... 14.48 13.36 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 45.69 9 46.75 -47.3PwSBMetS BOS ... ... ...q 22.02 13.07 19.55 -1.3PSBMetDL BDD ... ... ...q 11.60 6.52 2 7.66 -27.2PSBMetDS BOM ... ... ...q 12.41 4.24 10.56 +42.4PSCrudeLg OLO ... ... ...q 7.17 4.20 5 6.97 +36.8PSCrudeSh SZO ... ... ...q 90.00 44.71 0 51.61 -32.7PwshDB 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 42.74 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 32.58 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 32.57 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 23.59 24.98 -5.4PSS&PBW PBP 1.07e 3.3 ...q 22.99 19.67 21.90 +2.1Praxair PX 3.30 2.0 38 169.75 139.24 1720 165.83 +7.2PrecDrill PDS .28 ... ...dd 4.14 2.26 1497 3.44 +13.9PfdAptCm APTS 1.02 6.0 ...dd 22.71 13.60 293 17.00 -16.0Prestige rs PBH ... ... 3 258.98 27.84 256 38.24 -13.9Pretium g PVG ... ... ... 12.44 6.17 3167 8.42 -26.2Primerica PRI 1.00 .8 15 128.35 81.40 157 122.12 +20.3PrinEdgAIn YLD .75e ... ...q 42.10 39.36 5 40.97 -.7PrinActGl GDVD ... ... ... 29.52 26.56 1 28.08 +.3Prin Cont n PVAL ... ... ... 27.51 25.45 0 26.93 +5.6Prn MegC n USMC ... ... ... 28.66 24.58 6 28.16 +7.2PrinSpec n PREF ... ... ... 101.36 94.38 1 94.57 -5.8PrincREstI PGZ 1.32m 7.5 ...q 18.85 16.21 17 17.55 +2.1PrinEq n PEM ... ... ... ProAssur PRA 1.24a 2.7 24 63.45 34.95 210 45.77 -19.9 ProLogis PLD 1.92 2.9 27 68.20 58.28 2385 65.53 +1.6ProPetr n PUMP ... ... ... 22.88 13.26 1230 17.62 -12.6PrShtDow rs DOG ... ... ...q 66.20 55.56 58.56 PrShtMC rs MYY ... ... ...q 48.12 42.84 43.44 PrUltDow s DDM ... ... ...q 51.22 36.08 639 49.96 ProUltMC s MVV ... ... ...q 47.07 35.34 15 43.80 PrUltQQQ s QLD ... ... ...q 102.51 63.78 1845 96.92 +32.2ProUltSP s SSO .40e .3 ...q 129.98 96.87 2960 126.43 +15.5PrUShCnG SZK ... ... ...q 17.35 12.80 0 14.66 +7.8ProShtHY SJB ... ... ...q 23.91 22.45 252 22.63 -2.1ProUShBM rs SMN ... ... ...q 30.46 23.46 25.48 tPro20 yrT UBT 1.13e 1.7 ...q 85.80 67.72 64 67.47 -19.3tPro7-10yrT UST .42e .8 ...q 58.69 51.65 3 51.51 -10.3ProSShOG DDG ... ... ...q 25.56 20.60 20.67 -10.0ProSShFn rs SEF ... ... ...q 24.74 21.80 22.76 ProLCCre s CSM .67e .9 ...q 72.92 62.70 32 71.83 +7.6ProUltTl s LTL ... ... ...q 50.99 35.57 1 43.34 +.3ProHdgRep HDG ... ... ...q 46.26 44.57 2 44.99 -.8ProUltEM EET ... ... ...q 114.48 66.99 2 68.13 -27.5ProRaLS RALS .62e 1.7 ...q 38.09 35.36 1 36.16 -3.9ProUSL7-10T PST ... ... ...q 23.82 21.16 38 23.78 +10.3ProShtEafe EFZ ... ... ...q 26.97 23.78 11 26.34 +3.4ProShtEM EUM ... ... ...q 20.26 16.23 1069 20.04 +11.6ProUltEaf s EFO ... ... ...q 50.26 38.06 0 39.61 ProUEurop UPV ... ... ...q 66.95 50.15 1 51.78 -11.7ProShtBM SBM ... ... ...q 19.00 16.90 17.59 -.5ProUltSEM EEV ... ... ...q 9.63 6.82 8.17 -2.4ProUltRE s URE ... ... ...q 70.33 50.79 17 61.72 -6.4ProUltFin s UYG ... ... ...q 47.86 37.62 60 43.67 ProShtRE REK ... ... ...q 17.94 15.05 5 16.01 +1.2ProShtChi50 YXI ... ... ...q 21.16 16.42 6 20.67 +7.4ProUltSem s USD ... ... ...q 54.11 34.00 24 44.41 ProUltUt s UPW ... ... ...q 54.09 37.86 1 47.61 +1.2PrUltTech s ROM ... ... ...q 124.42 74.41 105 117.14 +33.5ProUltJpn s EZJ ... ... ...q 50.46 37.26 3 40.60 ProUltO&G DIG .46e 1.0 ...q 47.42 30.89 31 44.87 +13.3ProUltInd s UXI ... ... ...q 83.64 63.03 0 79.24 +8.5PrUltHCr s RXL .63e .6 ...q 118.30 79.39 22 113.70 +28.9ProUCnsSv s UCC ... ... ...q 111.63 67.21 3 104.02 +27.7PrUCnsGd s UGE ... ... ...q 52.04 37.81 2 41.51 -15.3ProUBasM UYM .15e .2 ...q 82.75 60.40 1 66.80 -9.8PrUlPR2K s URTY ... ... ...q 114.27 66.23 129 96.18 +16.8PUltM400 s UMDD .03e ... ...q 138.31 91.52 3 124.17 +6.3ProUltSC s SAA ... ... ...q 134.63 89.60 0 119.00 +18.2ProUPD30 s UDOW ... ... ...q 116.82 70.03 1150 111.14 +17.9ProUlR2K s UWM ... ... ...q 89.24 61.29 246 79.68 +12.8sProSht20Tr TBF ... ... ...q 23.96 21.62 807 24.01 +9.8PUltSP500 s UPRO ... ... ...q 58.95 38.87 5830 56.55 ProUChin50 XPP ... ... ...q 113.86 60.30 14 62.76 -25.2PrUSSilv s ZSL ... ... ...q 45.75 28.95 7 41.85 +33.3PUVxST rs UVXY ... ... ...q 150.90 38.20 39.95 ProVixST rs VIXY ... ... ...q 46.84 21.24 3661 22.87 -1.2PS ShCrd rs OILD ... ... ... 80.72 31.56 35.52 PS Crde n OILU ... ... ... 75.00 21.60 301 68.30 +83.5PrUCrude rs UCO ... ... ...q 39.36 16.14 3272 36.97 +57.7PrUltYen rs YCL ... ... ...q 65.77 53.53 2 54.13 -5.8PrSUltNG rs BOIL ... ... ...q 43.50 25.20 26.50 PVixMTFut VIXM ... ... ...q 28.17 19.88 182 20.98 -.8PrUltSilv AGQ ... ... ...q 36.55 21.93 97 23.94 -29.3PrUltShN s KOLD ... ... ...q 52.12 30.14 109 31.54 -20.5ProUShGld GLL ... ... ...q 86.21 63.08 7 82.63 +19.6sPrSUShAus CROC ... ... ...q 54.81 42.20 0 54.83 +19.9PrUltShYen YCS ... ... ...q 79.34 64.93 8 78.54 +4.7ProSUltGold UGL ... ... ...q 44.38 31.92 22 33.15 -18.5ProShtVx s SVXY ... ... ...q 139.47 9.53 14.37 -88.8PrUShCrd s SCO ... ... ...q 36.96 12.29 2997 13.04 -46.9ProShtEuro EUFX ... ... ...q 43.05 38.37 1 42.52 +6.3ProUltEuro ULE ... ... ...q 18.97 15.00 7 15.43 -11.6ProUShEuro EUO ... ... ...q 24.45 19.46 164 23.69 +11.7ProctGam PG 2.87 3.5 21 93.51 70.73 7015 81.92 -10.8ProgsvCp PGR .69e 1.0 29 71.77 47.89 2681 71.11 +26.3ProsHldg PRO ... ... ...dd 41.10 21.36 202 33.75 +27.6ProShtQQQ PSQ ... ... ...q 38.27 28.99 3626 29.81 -16.2ProShSP rs SH ... ... ...q 32.13 27.08 4850 27.43 -9.1PrUShSP rs SDS ... ... ...q 46.58 32.53 7249 33.37 -18.7PrUShDow rs DXD ... ... ...q 42.76 30.08 32.88 PUShtMdC MZZ ... ... ...q 21.30 15.55 11 16.65 -11.2PUShtQQ rs QID ... ... ...q 62.28 41.48 43.04 PrShRs2K rs SRTY ... ... ...q 38.75 20.36 1743 23.88 -26.2PrUShD3 rs SDOW ... ... ...q 26.62 13.54 6599 14.04 -28.0PUltShtF rs FINZ ... ... ...q 10.50 6.46 13 7.00 -13.6PrSUlhGM rs GDXS ... ... ...q 23.12 12.13 5 19.64 +40.4sProUShL20 TBT ... ... ...q 40.14 33.06 5559 40.31 +19.3PrShR2K rs RWM ... ... ...q 45.09 36.82 1002 38.80 -8.2PrUShHC rs RXD ... ... ...q 32.33 21.36 1 22.18 -26.3PrUShCnS rs SCC ... ... ...q 29.24 16.35 6 17.46 -27.9PrUShRE rs SRS ... ... ...q 37.33 26.08 47 29.42 +.7PUShtR2K TWM ... ... ...q 19.78 13.00 1100 14.48 -17.1PrUShtSC SDD ... ... ...q 17.69 10.94 6 12.38 -20.7PUShChi50 rs FXP ... ... ...q 79.64 49.48 59.72 PS DecRt n EMTY ... ... ... 38.59 29.57 1 31.66 -5.5PUShtIndl SIJ ... ... ...q 19.09 13.69 2 14.08 -16.4PS OnlSt n CLIX ... ... ... 51.84 37.63 15 46.23 +17.6PrShtSmC SBB ... ... ...q 36.36 29.00 1 30.70 -10.5PUPShtMC SMDD ... ... ...q 12.40 7.66 2 8.42 -16.0PrSh K1 n OILK ... ... ... 28.82 18.95 6 27.94 +29.1PUShtEur EPV ... ... ...q 34.19 26.83 15 32.51 +4.9PUShtSPX rs SPXU ... ... ...q 55.04 36.76 39.68 PrUOGEx rs UOP ... ... ...q 18.82 PUShtJpn EWV ... ... ...q 31.14 22.75 10 26.08 -1.4ProSPDvA NOBL 1.00e 1.5 ...q 68.51 57.45 395 66.43 +3.7PUltShEafe EFU ... ... ...q 25.17 19.90 1 24.03 +5.4PrUGMin rs GDXX ... ... ...q 47.81 21.89 11 25.62 -39.1PrUltBra rs UBR ... ... ...q 107.88 42.35 1 58.77 -24.8sPrSht20yTr TTT ... ... ...q 31.28 25.65 240 31.49 +18.4ProGblInf TOLZ 1.63e 3.9 ...q 44.20 39.30 5 41.30 -3.7PUltShOG DUG ... ... ...q 45.82 28.25 178 28.72 -22.4PS MngdF FUT ... ... ... 40.66 39.00 0 40.45 +.4PrGPrEq bt PEX 1.53e 4.3 ...q 42.81 34.68 3 35.44 -1.1ProEurDiv EUDV .15p ... ...q 44.13 39.91 2 41.02 -1.8PHYIntH bt HYHG 3.16 4.6 ...q 69.64 65.87 21 68.29 +1.5ProSPxTch SPXT .23p ... ...q 56.14 49.56 55.33 +5.8ProSPxHC SPXV .24p ... ...q 60.55 52.40 60.55 +11.2ProMerger MRGR .12e .3 ...q 36.72 34.73 36.18 -.2ProSPxFin SPXN .23p ... ...q 59.89 51.15 59.89 +10.3ProSPxEgy SPXE .22p ... ...q 61.53 44.29 0 60.50 +7.1PrUltPFn FINU .29e .3 ...q 134.30 82.61 29 99.14 -5.9PrUltPFn s FINU/WI ... ... ...q PrS HdJp n HGJP ... ... ... 30.04 PrIGIntH bt IGHG 2.15 2.8 ... 78.88 71.42 116 75.75 -1.7ProSht7-10y TBX ... ... ...q 29.77 28.01 11 29.66 +4.8ProUShHm 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 1.2 ...q 58.48 50.27 39 56.30 +3.3ProSR2KDv SMDV .47e ... ...q 60.37 51.18 47 57.97 +5.0PSSTEm 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 4 23.23 -7.9PrUltShtTc REW ... ... ...q 19.90 10.55 18 11.02 -33.0PrUShtFn SKF ... ... ...q 23.99 17.93 39 19.06 -8.8Pro CovBd n COBO ... ... ... PUShtSem rs SSG ... ... ...q 26.00 14.70 15.28 ProMornAlt ALTS .38e 1.0 ...q 39.00 36.94 1 37.84 -.5Pro30BEI RINF .58e 2.0 ...q 29.65 27.02 10 29.48 +6.3ProDivGro EFAD .70e 1.9 ...q 37.52 tPS EMkDv EMDV ... ... ... 64.49 53.15 1 52.06 -11.2ProCdNASh WYDE ... ... ...q 33.50 31.68 0 31.91 -1.5Pr GBIGl n GGOV ... ... ... tProsCap 24 PBB 1.56 6.3 ... 26.19 24.89 53 24.90 -3.9ProspBcsh PB 1.44 2.0 18 79.20 61.95 421 70.92 +1.2Protalix PLX ... ... ...dd .92 .38 848 .74 +11.8ProtLf n PLpE 1.50 ... ... ProtoLabs PRLB ... ... 78 166.60 79.06 165 149.79 +45.4Provect wt PVCT/WS ... ... ... .02 ProvidFS PFS .84f 3.4 17 29.12 23.26 91 24.42 -9.5ProvMtgC PMCA ... ... ... Prudentl PRU 3.60 3.4 11 127.14 92.05 3045 104.80 -8.9Prudentl18 PFK .65 2.6 ... 25.55 24.92 24.99 -.4tPrudFn 52 PJH 1.44 5.9 ... 26.09 24.33 88 24.42 -3.3tPrudtlF 53 PRH 1.43 5.9 ... 25.80 24.30 66 24.21 -4.3PruSDHiY GHY 1.32 9.7 ...q 15.06 13.70 13.60 -5.6tPruUK pf PUKp 1.69 6.6 ... 27.17 25.66 20 25.58 -2.3tPruUK pfA PUKpA 1.63 6.4 ... 26.99 25.47 35 25.46 -2.4Prud UK PUK 1.49e 3.3 ... 55.36 43.12 103 44.96 -11.5PruShHiY ISD 1.32 9.5 ...q 15.30 13.98 13.90 -5.9PSEG PEG 1.80 3.4 18 54.50 46.05 4396 52.30 +1.6PubStrg PSA 6.80 3.4 22 234.90 180.48 879 197.76 -5.4tPubSt pfU PSApU 1.41 5.8 ... 25.55 24.19 45 24.12 -4.1tPubSt pfV PSApV 1.34 5.8 ... 25.67 23.14 55 23.07 -8.5PubSt pfW PSApW 1.30 5.7 ... 25.60 22.50 127 22.88 -8.5tPubSt pfX PSApX 1.30 5.7 ... 25.79 22.64 19 22.71 -9.1tPubSt pfY PSApY 1.59 6.3 ... 27.09 25.20 33 25.30 -4.9tPubSt pfZ PSApZ 1.50 6.0 ... 27.56 25.05 64 25.13 -5.0tPubSt pfG PSApG ... ... ... 25.63 22.47 42 22.20 -11.0PubSt pfF PSApF 1.29 5.7 ... 25.69 22.00 48 22.62 -9.6tPubSt pfE PSApE 1.23 5.7 ... 25.48 21.45 42 21.66 -13.0tPubSt pfD PSApD 1.24 5.7 ... 25.41 21.75 58 21.80 -12.9tPubSt pfC PSApC ... ... ... 26.45 22.83 40 22.71 -10.8tPubSt pfB PSApB ... ... ... 26.69 23.33 45 23.11 -10.0tPubSt pfA PSApA 1.47 5.9 ... 27.79 24.95 43 24.90 -6.1tPulteGrp PHM .36 1.5 14 35.21 23.92 6900 23.79 -28.5PureStrg n PSTG ... ... ...dd 29.14 15.15 1924 25.41 +60.2PutHiInSec PCF .37 3.9 ...q 9.55 8.60 9.45 +4.8tPMMI PMM .44 6.4 ...q 7.61 6.84 160 6.76 -8.8PMIIT PIM .31 6.9 ...q 4.89 4.49 92 4.49 -5.9tPMOT PMO .71 6.5 ...q 12.76 11.20 138 11.05 -10.5PPrIT PPT .31 5.9 ...q 5.50 5.05 328 5.25 -1.5Puxin n NEW ... ... ... 35.00 7.43 51 9.00 -57.1PyxusInt PYX ... ... ...dd 30.76 10.35 850 24.24 +82.9PzenaInv PZN .41e 4.3 19 13.15 8.61 137 9.58 -10.2Q2 Hldgs QTWO ... ... ...dd 67.10 36.25 492 55.19 +49.8QEP Res QEP .08 .7 34 13.77 7.04 3988 11.76 +22.9QIAGEN QGEN ... ... 40 39.45 30.20 1166 36.51 +18.0QTS RltTr QTS 1.64 3.9 38 61.55 31.58 735 42.18 -22.1tQTS Rlt pfA QTSpA 1.78 7.1 ... 25.84 25.31 6 25.15 tQTS Rlt pfB QTSpB 1.63 1.6 ... 106.39 103.10 8 104.06 QuadGrph QUAD 1.20 6.3 9 31.29 17.73 318 19.12 -15.4QuakerCh KWR 1.48 .7 40 204.49 137.95 82 200.64 +33.1QuanexBld NX .32f 1.8 22 24.60 16.00 89 17.33 -25.9QuantaSvc PWR ... ... 22 40.11 32.19 1471 32.64 -16.5QntmDSS rs QTM ... ... 28 6.56 1.58 217 2.25 -60.0Qu Insp100 n BIBL ... ... ... 29.74 25.14 3 27.78 +6.5QnForSm n FFSG ... ... ... 27.44 24.51 13 26.47 +2.6QnForTcG n FFTG ... ... ... 26.55 24.19 8 24.58 -3.9Sage Esg ef GUDB ... ... ... 49.13 MainSecR n SECT ... ... ... 30.14 25.89 96 28.80 +5.3InspCpBd n IBD ... ... ... 28.29 23.80 5 24.42 -3.2QuaInsp n ISMD ... ... ... 31.78 24.65 6 28.72 +8.6QuaInsLg n BLES ... ... ... 30.44 26.83 5 27.86 -2.0FormInco n FFTI ... ... ... 27.57 23.70 34 24.02 -3.7FrmHdGr n FFHG ... ... ... 30.36 26.04 9 29.30 +6.4QuanReal n QXRR ... ... ... 26.19 23.44 23.99 -5.1QuanDyn n XUSA ... ... ... 31.05 26.83 2 30.39 +8.8QuanMulT n QXTR ... ... ... 26.83 24.56 1 26.38 +1.4QuanMulIn n QXMI ... ... ... 26.53 24.73 0 24.97 -2.8QuanGrw n QXGG ... ... ... 29.27 26.36 1 28.72 +3.4Qudian n QD ... ... 10 34.91 4.86 1206 4.96 -60.4QstDiag DGX 2.00 1.9 19 116.49 90.10 1566 103.38 +5.0QuintEn n QES ... ... ... 10.67 6.62 14 7.48 -16.9QuormHl n QHC ... ... ...dd 10.00 3.80 166 4.93 -21.0QuotientTc QUOT ... ... ...dd 17.85 10.35 650 14.01 +19.2Qwest 54 CTV 1.72 7.2 ... 26.16 20.64 45 23.96 +1.8Qwest 9-51 CTW 1.88 7.4 ... 25.89 24.20 25.39 +.8 Qwest 4-52 CTX 1.75 6.9 ... 25.50 21.27 25.26 +6.3Qwest 7-52 CTU 1.75 6.9 ... 25.50 21.36 25.27 +6.4Qwest53 CTY 1.53 7.0 ... 25.57 18.66 26 21.71 -1.3Qwest 25 CTZ 1.66 7.0 ... 25.69 20.17 21 23.60 +4.2Qwest 56 CTAA ... ... ... 27.25 21.51 34 25.10 +1.6Qwest57 n CTDD ... ... ... 25.71 20.51 102 23.34 +2.0Qwest56 n CTBB ... ... ... 25.60 19.86 152 22.46 -.3R -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 2.7 ... 24.03 19.75 454 20.15 -15.0RH RH ... ... 26 164.49 68.79 844 117.31 +36.1RLI Corp RLI .88 1.2 31 79.98 56.72 110 75.80 +25.0RLJ LodgT RLJ 1.32 6.3 14 23.97 18.68 1593 20.87 -5.0tRLJ Lod pfA RLJpA .49 1.9 ... 28.85 25.23 27 25.32 -6.3RPC RES .40 2.4 22 27.07 12.96 2056 16.88 -33.9RPM RPM 1.28 2.1 28 68.13 46.36 2120 59.93 +14.3RYB Edu n RYB ... ... ... 31.80 15.50 139 20.59 +22.0RadianGrp RDN .01 ... 12 23.49 14.06 985 20.17 -2.1RadiantLog RLGT ... ... 34 6.09 3.46 306 5.84 +27.0RadLog pfA RLGTpA 2.44 9.5 ... 26.75 23.56 7 25.75 -.5RafaelHl n RFL ... ... ... 10.31 3.05 21 8.15 +66.3RLauren RL 2.50 2.0 18 147.79 83.26 1524 126.56 +22.1RamcoG RPT .88 7.0 13 15.00 11.15 912 12.66 -14.1RamcG pfD RPTpD 3.63 7.0 ... 58.62 47.86 0 51.56 -10.6RangeRs RRC .08 .5 19 20.65 11.93 5487 17.40 +2.0RngrEnS n RNGR ... ... ...dd 15.05 6.88 19 7.94 -14.0RJamesFn RJF .88f .9 20 102.17 81.90 1109 94.31 +5.9RayAdvM RYAM .28 1.6 9 22.96 13.31 711 17.89 -12.5RayAdv pfA RYAMpA 2.00 1.6 ... 157.11 104.02 1 125.48 -12.8Rayonier RYN 1.08 3.4 34 39.73 28.78 792 31.82 +.6Raytheon RTN 3.47 1.7 30 229.75 179.30 982 208.21 +11.3ReadyCap n RC 1.60f 9.6 35 17.30 13.55 16.65 +9.9ReadyC23 RCA 1.75 6.7 ... 26.58 24.58 26.25 +2.3ReadyC21 RCP 1.63 ... ... RealityETF DIVY .46p ... ...q 28.89 25.79 46 26.95 +3.4RltDvcDiv LEAD ... ... ...q 34.85 29.27 2 33.78 +5.7RealDivc n DFND ... ... ...q 28.64 25.76 1 28.15 +3.3RealDivG n GARD ... ... ...q 26.84 23.09 10 25.64 +2.6Realogy RLGY .27p 1.4 12 34.50 19.57 2254 20.00 -24.5RltyInco O 2.53 4.5 32 59.24 47.25 3996 56.54 -.8ReavesUtl UTG 1.82 6.0 ...q 32.14 27.13 211 30.44 -1.6ReavesU rt UTGr ... ... ... .14 RedHat RHT ... ... 84 177.70 110.42 1641 127.97 +6.6RedLionH RLH ... ... ...dd 14.75 7.95 57 12.55 +27.4RedwdTr RWT 1.20 7.4 12 17.50 14.29 449 16.17 +9.1Reeds REED ... ... ... 3.95 1.30 259 2.75 +77.4RegalBel RBC 1.12 1.3 15 86.75 67.84 137 83.95 +9.6RegalEnt RGC .88a 3.8 24 23.17 14.79 22.99 -.1RgcyCtrs REG 2.22 3.5 23 70.64 54.87 932 63.04 -8.9RgcyC pfG REGpG 1.50 6.0 ... 25.20 RegHlthPr RHE ... ... 3 .89 .10 1061 .17 +1.8RegHlt pfA RHEpA 2.72 147.4 ... 18.30 1.25 7 1.85 -76.9RegnlMgt RM ... ... 12 37.21 21.50 48 28.78 +9.4RegionsFn RF .56f 3.0 16 20.21 14.62 11840 18.67 +8.0tRegions pfA RFpA 1.59 6.3 ... 25.89 25.08 43 25.09 -1.0tRegns pfB RFpB 1.59 6.1 ... 29.72 26.15 82 26.12 -8.1Regis Cp RGS ... ... 20 22.40 13.79 131 19.58 +27.5ReinsGrp RGA 2.00f 1.4 13 165.12 131.72 275 144.07 -7.6tReinsGp42 RZA 1.55 5.9 ... 29.27 26.18 28 26.08 -5.2tReinsG56 n RZB 1.44 5.7 ... 29.16 25.30 28 25.33 -9.5RelStlAl RS 2.00 2.3 19 97.41 72.69 350 85.15 -.7RELM RWC .08 2.2 18 4.10 3.40 3.65 +2.8RemaxHld RMAX .80 1.8 48 67.50 42.50 95 43.53 -10.2RenaisIPO IPO .02e .1 ...q 31.67 26.26 3 28.99 +2.8tRenIntIPO IPOS .24e 1.1 ...q 27.06 22.09 0 21.82 -10.5RenaisRe RNR 1.32 .9 ...dd 142.56 116.50 189 139.22 +10.9tRenRe prE RNRpE 1.34 5.9 ... 25.70 23.00 32 22.87 -9.1tRenRe prC RNRpC 1.52 6.1 ... 26.00 25.05 36 25.09 -1.6ReneSola rs SOL ... ... ...dd 3.79 2.00 10 2.05 -22.9RennFund RCG ... ... ...q 2.20 1.13 13 1.86 +23.6Renren rs RENN ... ... ...dd 3.19 .73 236 1.50 +58.7RepubSvc RSG 1.50f 2.1 33 75.82 60.26 910 71.63 +5.9ResMed RMD 1.48f 1.3 53 116.64 75.62 543 109.79 +29.6ResolEn rs REN ... ... ... 39.28 25.46 197 37.61 +19.5ResoluteF RFP ... ... ...dd 15.75 5.04 532 13.09 +18.5RestBrnds QSR 1.80 3.1 18 68.89 53.09 1265 57.57 -6.4RetailProp RPAI .66 5.7 11 13.64 10.84 2229 11.65 -13.3RetailVal n RVI ... ... ... 38.00 30.06 33.13 +2.3RetractTc RVP ... ... ...dd 1.08 .58 28 .76 +11.0RevGp n REVG .20 1.4 15 33.15 12.73 395 14.78 -54.6Revlon REV ... ... ...dd 26.80 14.00 145 20.38 -6.5RexAmRes REX ... ... 10 96.62 70.48 18 77.42 -6.5RexahnPh rs RNN ... ... ...dd 3.19 1.23 238 1.83 -9.4RexfordIR REXR .64 2.0 53 32.91 26.32 434 31.54 +8.2RexfdIn pfA REXRpA ... ... ... 26.41 22.53 12 23.96 -6.8RexfInR pfB REXRpB 1.47 6.4 ... 25.15 22.33 6 22.90 -7.7Rexnord RXN ... ... 22 32.11 22.89 575 31.60 +21.4Rexnrd pfA RXNpA ... ... ... 66.84 52.97 96 66.11 +13.0RingCentrl RNG ... ... ...dd 98.15 40.35 922 84.85 +75.3tRingEngy REI ... ... ...dd 17.35 7.88 2320 8.14 -41.4RioTinto RIO 2.27e 4.4 ... 60.72 45.62 1954 51.16 -3.3RitchieBr RBA .68 1.9 41 38.77 24.08 279 36.18 +20.9RiteAid RAD ... ... ... 2.55 1.14 18884 1.15 -41.6RivrnOpp n RIV 1.68 9.3 ... 21.63 17.61 73 18.10 -9.6Riv/Doubl n OPP ... ... ... 19.76 16.83 66 16.87 -8.2RoadrnTrn RRTS ... ... 1 9.75 .75 341 .77 -90.0RobtHalf RHI 1.12 1.6 25 79.91 48.21 977 68.56 +23.4RockwlAut ROK 3.68 1.9 28 210.72 155.81 581 189.57 -3.5RockColl COL 1.32 .9 22 142.61 130.01 1137 140.94 +3.9RogCm gs RCI 1.57 ... 13 54.95 43.11 339 51.39 +.9Rogers ROG ... ... 39 184.00 105.60 114 139.17 -14.1Rollins s ROL .56 .9 73 64.39 42.82 879 59.05 +26.9Roper ROP 1.65 .6 31 312.65 243.45 329 295.89 +14.2RosettaStn RST ... ... ...dd 21.54 9.28 274 20.30 +62.8Roundys RNDY ... ... ...dd 3.60 Rowan RDC .40 2.2 32 19.30 10.94 2318 18.52 +18.3RBCda pfT RYpT 1.69 ... ... 35.33 27.94 0 32.44 +8.3RoyalBk g RY 3.92f ... ... 87.10 73.92 528 79.96 -2.1RBScotlnd RBS ... ... ... 8.74 6.13 364 6.59 -13.7RBSct 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 25.15 106 25.30 -.6RylCarb RCL 2.80f 2.2 17 135.65 101.20 2293 125.51 +5.2RoyDShllB RDS/B 3.76 5.3 ...cc 76.99 61.69 1179 71.23 +4.3RoyDShllA RDS/A 3.76 5.4 ...cc 73.86 60.05 5868 69.23 +3.8RoyceGVal RGT .10e ... ... 11.73 10.10 23 10.39 -3.9RoyceMC RMT .63e 6.4 ...q 10.68 8.85 176 9.81 +3.9Royce RVT 1.22e 7.7 ...q 17.18 15.06 228 15.80 -2.3RubiconPrj RUBI ... ... ...dd 4.20 1.48 172 3.54 +89.3tRudolph RTEC ... ... 12 34.55 23.05 1883 20.52 -14.1Ryder R 2.16f 3.0 17 90.26 65.65 527 70.99 -15.7RyersonH RYI ... ... 39 12.95 7.85 183 10.85 +4.3RymanHP RHP 3.40 4.2 17 90.02 61.95 630 80.81 +17.1S -S&P Glbl SPGI 2.00 1.0 28 217.31 153.25 1613 192.99 +13.9SAP SE SAP 1.31e 1.1 ... 127.16 99.20 537 122.06 +8.6SCANA SCG .50 1.3 9 50.22 33.61 1052 38.76 -2.6tSCE TrV n SCEpK ... ... ... 29.09 24.02 46 24.30 -8.1SCE I pfF SCEpF 1.41 ... ... tSCE II prG SCEpG 1.28 6.0 ... 25.89 21.27 42 21.41 -11.4tSCE Tr pfH SCEpH 1.44 5.8 ... 28.49 24.58 33 24.65 -8.9tSCETr pfJ SCEpJ 1.34 5.7 ... 27.99 23.50 26 23.53 -8.8tSCE Tr pfL SCEpL 1.25 5.9 ... 25.41 20.95 71 21.06 -12.3SJW SJW 1.12a 1.9 21 69.29 51.26 83 59.94 -6.1SK Tlcm SKM ... ... ... 28.97 22.66 397 27.38 -1.9SLGreen SLG 3.25 3.4 34 106.54 89.46 420 94.97 -5.9tSL Grn pfI SLGpI 1.63 6.5 ... 26.00 24.94 39 25.03 -.2sSM Energy SM .10 .3 ...dd 33.51 16.11 1843 32.73 +48.2Spd LgGl n GLDW ... ... ... 122.55 116.88 121.57 +.6SpdrDJIA DIA 3.98e 1.5 ...q 269.28 224.02 8709 266.25 +7.6SpdrGold GLD ... ... ...q 129.52 111.06 6613 113.48 -8.2SpdrStxx50 FEU 1.24e 3.7 ...q 38.51 32.51 50 33.25 -7.4SpdrNoANR NANR ... ... ...q 37.79 32.13 13 34.62 -2.4Spd InDiv n HDWX ... ... ... SpdrLwCbn LOWC 1.69e 1.9 ...q 96.40 86.37 1 90.70 +1.0SpdrEuro50 FEZ 1.18e 3.1 ...q 44.23 36.77 4151 37.72 -7.3Spd MsciCh XINA ... ... ... 26.62 17.74 0 18.50 -22.7tS&PEAsia GMF 1.81e 2.0 ...q 116.07 93.69 11 92.10 -11.9SpdSol UK ZGBR 1.33e 2.6 ...q 56.39 50.66 1 51.82 -3.8Spd Spain n QESP ... ... ... SpdSolGer ZDEU 1.17e 2.0 ...q 70.20 57.43 0 59.90 -8.6SpdSolJpn ZJPN .85e 1.1 ...q 83.54 74.40 0 78.36 -.4SpdSolCda ZCAN 1.61e 2.7 ...q 62.76 56.36 1 59.37 -2.9Spd Austl n QAUS ... ... ... SpdrEuSmC SMEZ 1.15e 2.0 ...q 69.46 57.42 1 58.28 -8.9S&PChina GXC 1.31e 1.4 ...q 123.91 90.51 51 91.90 -14.3SpdrWldQu QWLD 1.30e 1.6 ...q 80.30 71.99 79.55 +5.5tSpdrEMQu QEMM 1.31e 2.3 ...q 69.92 57.20 7 57.00 -11.6SpdrEafeSt QEFA 1.62e 2.6 ...q 68.94 61.72 13 62.78 -3.4SpdrGblDv WDIV 3.11e 3.9 ...q 74.14 66.52 27 67.13 -5.3SpAcwiIMI ACIM 1.50e 1.9 ...q 84.34 74.32 2 80.12 +1.6SpdEMkt s SPEM ... ... ...q 42.47 33.13 553 33.49 -12.2SpdrEMDv EDIV 1.68e 5.7 ...q 36.64 29.30 37 29.48 -10.3SpdrGlbNR GNR .93e 1.8 ...q 53.32 45.83 41 50.41 +2.7Spd 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 3.4 ...q 49.49 43.96 99 46.00 -5.9tSpdrEMSmC EWX 1.00e 2.3 ...q 55.81 44.10 72 43.49 -16.4tSpdrIntDiv DWX 2.22e 6.0 ...q 42.92 37.44 101 36.98 -10.3Spd EmM n GAF ... ... ... SpdMS xUS CWI .79e 2.2 ...q 42.01 35.85 403 36.49 -6.4SpdrSPGbl GII 1.63e 3.4 ...q 53.30 47.61 12 48.09 -7.2tSpdrIntRE RWX 1.25e 3.4 ...q 42.54 37.55 291 36.86 -9.0SpdrIntlSC GWX 3.63e 1.5 ...q 37.99 32.78 61 33.63 -5.2SpdrWldxUS SPDW .79e 2.6 ...q 33.84 29.49 491 30.22 -4.7SP Mid MDY 2.94e .8 ...q 374.10 321.61 1027 360.57 +4.4S&P500ETF SPY 4.13e 1.4 ...q 293.94 251.29 111276 289.44 +8.5SpdrRRtn RLY .44e 1.7 ...q 27.62 24.96 29 26.52 +.3SpdrIncAll INKM 1.08e 3.4 ...q 34.66 31.96 9 32.04 -4.7SpdrGblAll GAL 1.04e 2.6 ...q 40.37 36.78 10 38.06 -.5SpdrSenLn SRLN 1.96 4.2 ...q 47.69 46.74 695 47.17 SpdrUShBd ULST .16 .4 ...q 40.82 40.15 26 40.27 +.2SpdrCreEq SYE 1.63e 1.2 ...q 82.39 70.98 1 81.07 +8.7tSpdrDblTac TOTL 1.17e ... ...q 49.25 46.91 360 46.87 -3.6SpdrValEq SYV 4.21e 1.4 ...q 70.61 62.32 2 69.57 +5.1SpdrGroEq SYG 1.85e .7 ...q 87.50 75.15 1 85.48 +7.6SpdrBiot s XBI .44e .5 ...q 101.55 78.46 6006 91.84 +8.2Spdr Div SDY 3.80e 1.9 ...q 100.07 87.95 881 97.33 +3.0SpdrGbDow DGT 1.52e 1.8 ...q 91.75 80.25 7 85.65 +.2tSpdrHome XHB .15e .4 ...q 47.20 37.85 4039 37.46 -15.4SpdrS&PBk KBE .53e 1.1 ...q 52.00 43.27 4951 47.44 +.2SpdrS&PCM KCE .91e 1.6 ...q 62.51 52.38 18 56.39 -2.7 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next pageMONEY & MARKET$Page 7 www.sunnewspapers.net The Sun/Friday, October 5, 2018

PAGE 56

SpdrS&PIn s KIE ... ... ...q 32.78 29.26 99 32.20 +4.9Spd LgCap s SPLG ... ... ...q 34.47 29.53 1484 33.84 +8.1SpdrLCpG s SPYG ... ... ...q 38.55 30.99 1236 37.78 +14.5SpdrLCapV s SPYV ... ... ...q 32.54 28.45 328 31.30 +2.0Spd MidC s SPMD ... ... ...q 37.08 31.17 308 35.38 +6.1SpdMCpG s MDYG ... ... ...q 57.23 49.02 119 54.63 SpdrMCpV s MDYV ... ... ...q 54.94 47.31 61 52.98 SpdrNY Tch XNTK .41e .4 ...q 98.30 78.60 20 92.45 +10.3SpdrSemi s XSD .16e .2 ...q 79.40 63.89 150 74.28 +6.4SpdrSCp s SLYG ... ... ...q 70.00 53.68 119 65.23 SpdrSCpV s SLYV ... ... ...q 71.23 58.57 145 66.58 SpdrRs3K s THRK ... ... ...q 36.63 31.32 641 35.94 +8.2SpdrWilRE RWR 2.90e 3.2 ...q 98.11 81.59 147 90.42 -3.5tSpdrShTTr SPTS .27 .9 ...q 30.14 29.36 126 29.37 -1.7SpFcStIn n XITK ... ... ... 107.00 76.68 20 98.34 +25.9SPDR SrTr XTH ... ... ... 82.74 72.60 80.21 +10.5SPDR Intrnt XWEB ... ... ... 75.39 67.84 71.47 +5.0Spdr1500VT VLU 4.85e 1.7 ...q 109.69 95.74 3 107.21 +5.1tSpdrScored CBND .99 3.2 ...q 32.50 30.64 3 30.53 -5.3SpdrIntCBd IBND .14e .4 ...q 36.87 32.89 17 33.19 -6.1SpdrIGFlt FLRN .20 .7 ...q 30.85 30.62 1510 30.74 +.2SpdrHYMu HYMB 2.55 4.6 ...q 56.98 54.01 42 55.92 +.5tSpdrWFPf PSK 2.59e 6.3 ...q 45.19 41.47 346 41.28 -6.3SpdrBarITB BWZ .01e ... ...q 33.49 30.76 24 30.80 -4.1SpdrBarcCv CWB 3.55e 4.3 ...q 54.99 48.86 1024 52.68 +4.1tSpdrLTBd s SPLB ... ... ...q 28.77 25.72 135 25.69 -10.2tSpdrITBd SPIB .92 2.8 ...q 34.58 33.05 980 33.02 -3.5tSpdrBarMBB MBG .83 3.3 ...q 26.30 24.97 49 24.90 -4.3SpdrEMBd EBND ... ... ...q 30.91 25.43 171 25.85 -12.9SpdrShTHiY SJNK 1.58 5.8 ...q 27.99 26.94 2465 27.40 -.6SpdrLehHY JNK 2.30 6.4 ...q 37.35 35.26 15175 35.72 -2.7SpdShTBd SPSB .40e 1.2 ...q 30.67 30.08 464 30.09 -1.1SP IntTip WIP .41e .3 ...q 60.27 51.62 61 51.84 -9.9tSPLIntTB s BWX ... ... ...q 29.72 27.03 131 26.99 -5.1SpdrTrans s XTN .25e .4 ...q 69.36 57.42 12 65.74 +.9SpdrTelcm XTL .68e .9 ...q 77.41 65.10 20 75.15 +10.0SpdrHCSv s XHS .61e .1 ...q 77.35 56.18 10 74.72 +21.3SpdrHCEq s XHE 3.22e .1 ...q 89.07 62.42 391 83.67 +29.9SpdrSf&Sv s XSW .19e .2 ...q 97.61 65.99 33 87.56 +26.1SpdrMLCrs CJNK 1.01e 3.9 ...q 27.04 25.22 12 25.32 -4.7SpdrAerDf s XAR 1.70e 1.0 ...q 101.22 78.91 357 98.74 +18.2tSpdAgBd n SPAB ... ... ... 28.84 27.49 459 27.45 -4.5tSpdrBarcTip IPE 1.04e 1.8 ...q 56.77 54.04 1297 53.94 -4.1SprBl 1-3b rs BIL ... ... ...q 91.60 91.37 1155 91.47 +.1tSpdLgTr s SPTL ... ... ...q 37.00 32.93 291 32.90 -10.1tSpdrLehIntTr ITE .74 1.3 ...q 60.07 57.77 61 57.73 -2.8SpdrS&P RB KRE .74e 1.2 ...q 66.04 53.75 17162 60.15 +2.2Spdr1500MT MMTM 1.61e 1.3 ...q 132.75 107.29 5 127.35 +11.0SpdrRetl s XRT .49e 1.0 ...q 52.96 38.69 6802 48.68 +7.7tSpdNuBMu s TFI ... ... ...q 49.33 47.20 2748 47.11 -3.8SpdrPhm s XPH 3.00e .8 ...q 49.97 38.71 82 46.01 +5.8SpdrOGEx XOP .73e 1.7 ...q 45.45 30.98 15956 43.86 +18.0SpNuBST rs SHM ... ... ...q 48.69 47.51 362 47.57 -.7SpdrGendr SHE ... ... ... 78.06 66.80 45 75.95 +7.2SpdrOGEq XES .49e 2.9 ...q 19.29 13.88 1717 17.02 -.6SpdR1KLVF ONEV ... ... ... 78.13 68.57 76.21 +5.0SpdrMetM XME .24e .7 ...q 39.62 29.68 2952 33.98 -6.6SpdrR1KMo ONEO ... ... ... 77.52 69.08 12 75.06 +3.2SpdrR1KYF ONEY ... ... ... 75.30 65.47 2 71.84 +2.5SpdSPXHiD SPYD ... ... ...q 38.75 34.64 204 37.35 -.3SpdrFosFFr SPYX ... ... ...q 71.57 60.90 3 70.16 +8.3SpdrR1KLV LGLV 5.40e 1.8 ...q 99.24 85.68 3 95.80 +5.8SpdrUsaSt QUS .54e ... ...q 84.64 72.47 11 83.08 +7.5Spd SP600 s SLY ... ... ... 78.25 62.50 46 73.32 SpdrSPXBbk SPYB .41e ... ...q 68.19 58.02 12 66.34 +6.4SpdrSCap n SPSM ... ... ... 34.15 28.11 187 32.33 +2.6Spdr1-10Tip TIPX .08e .4 ...q 21.00 18.41 29 18.90 -2.0Spd 0-5Tip n SIPE ... ... ... SpdrR2KLV SMLV 2.16e 2.3 ...q 100.17 84.63 8 94.78 +3.8SPX Cp SPXC ... ... 14 39.28 28.09 180 32.41 +3.2SPX Flow n FLOW ... ... 49 54.92 38.80 174 51.59 +8.5SRC Eng SRCI ... ... 13 13.32 7.76 3910 8.65 +1.4STMicro STM .40 2.2 20 26.43 17.43 2845 18.26 -16.4SABESP SBS .39e 5.8 ... 11.96 5.58 1835 6.68 -36.1SabnR SBR 2.63e 6.3 20 50.00 39.55 29 41.79 -6.3SachemC n SACH .44f 10.3 ... 5.00 3.30 113 4.26 +8.1SafeBulk SB .04 1.3 ... 4.00 2.51 300 3.03 -6.2SafeBlk pfB SBpB 2.00 7.8 ... 26.00 25.00 25.50 +1.2SafeBlk pfC SBpC 2.00 8.5 ... 24.88 20.38 2 23.57 -1.4SafeB pfD SBpD 2.00 8.6 ... 24.46 21.61 9 23.38 -.6SafegdSci SFE ... ... ...dd 14.40 8.85 54 9.48 -15.4SafeInco n SAFE .60 3.3 ... 20.17 15.57 39 18.11 +2.9SailptTch n SAIL ... ... ...dd 34.60 12.82 1500 30.28 +108.8StJoe JOE ... ... 50 20.00 16.20 178 16.53 -8.4Salesforce CRM ... ... ...cc 161.19 93.45 6200 154.90 +51.5SalMidMLP SMM .68 6.6 ...q 12.20 8.53 78 10.31 -6.4SallyBty SBH ... ... 11 20.31 13.72 2362 17.38 -7.4SJuanB SJT .65e 12.3 11 10.54 4.50 225 5.32 -35.4SanchezEn SN ... ... ...dd 6.19 2.26 2986 2.43 -54.2SanchzM rs SNMP 1.80 25.0 ...dd 13.25 6.55 34 7.21 -35.0SandRidge SD ... ... ... 21.90 10.52 417 11.58 -45.0SandRMiss SDT .22e 17.1 1 2.30 .73 71 1.31 +58.6SandRMs2 SDR .21e 16.5 1 2.00 .74 73 1.31 +53.3SandRdgP PER .50e 18.4 6 3.00 1.80 145 2.73 +33.2SandstG g SAND ... ... ... 5.64 3.52 932 3.88 -22.2Sano SNY 1.58e 3.6 ... 50.64 37.43 1417 44.10 +2.6SantCUSA SC .23e ... 5 21.81 14.75 1180 19.25 +3.4SantFn 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 ... 26.22 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 8.9 ... 28.30 19.62 33 22.88 +2.3tSaratIn23 n SAB 1.69 6.6 ... 26.79 25.34 2 25.50 -1.2Sasol SSL 1.41e 3.7 ... 39.73 26.92 144 37.99 +11.0SaulCntr BFS 2.08 4.0 17 65.43 46.71 23 51.43 -16.7SaulCtr pfC BFSpC 1.72 6.9 ... 25.67 23.79 2 24.91 -1.6SaulCt pfD BFSpD ... ... ... 23.98 22.55 1 23.49 +1.4MastThera MSTX/O ... ... ...dd .13 Schlmbrg SLB 2.00 3.2 38 80.35 59.25 6903 62.85 -6.7SchndrNt n SNDR .24 1.0 ... 30.52 23.31 561 24.59 -13.9SchwUSMkt SCHB .96e 1.4 ...q 71.36 60.92 819 69.88 +8.3SchwUSLgC SCHX .98e 1.4 ...q 70.50 60.07 1377 69.22 +8.5SchwLCGr SCHG .63e .8 ...q 82.71 66.02 475 80.92 +14.4SchwLCVal SCHV 1.14e 2.0 ...q 58.00 51.13 397 56.35 +3.1SchwMCap SCHM .59e 1.0 ...q 58.83 49.78 277 56.69 +6.4SchUSSmC SCHA .76e 1.0 ...q 78.34 65.16 405 74.17 +6.4SchwEMkt SCHE .49e 2.0 ...q 31.08 24.33 1884 24.76 -11.4Sch 1000 n SCHK ... ... ... 29.00 24.88 162 28.46 +8.4SchEMLgC FNDE .39e 1.4 ...q 33.13 26.91 263 27.91 -5.9SchIntSmCo FNDC .55e 1.6 ...q 38.22 33.29 142 33.96 -5.6SchIntLgCo FNDF .61e 2.1 ...q 32.54 28.64 327 29.62 -2.6SchUSSmCo FNDA .36e .9 ...q 41.83 35.17 262 39.84 +5.1SchUSLgCo FNDX .54e 1.4 ...q 40.40 35.12 360 39.76 +6.1SchUSBrd FNDB .61e 1.5 ...q 40.32 34.94 16 39.53 +6.0SchwUSDiv SCHD 1.13e 2.1 ...q 54.60 46.80 787 53.02 +3.6SchwIntEq SCHF .71e 2.2 ...q 36.35 32.11 2671 32.93 -3.3tSchwAggBd SCHZ 1.09 2.2 ...q 52.41 49.95 697 49.83 -4.2SchwREIT SCHH .89e 2.2 ...q 43.51 36.27 667 40.44 -2.8tSchIntUSTr SCHR .86 1.7 ...q 54.00 51.47 478 51.45 -3.5tSchSTUSTr SCHO .35 .7 ...q 50.39 49.46 347 49.46 -1.1tSchUSTips SCHP ... ... ...q 55.60 53.50 5206 53.45 -3.6SchwIntSC SCHC .59e 1.7 ...q 39.15 34.39 162 35.01 -4.4Schwab SCHW .52f 1.0 26 60.22 42.20 8713 51.68 +.6tSchwb pfC SCHWpC 1.50 5.9 ... 27.62 25.15 85 25.24 -6.1tSchwb pfD SCHWpD ... ... ... 27.60 25.14 122 25.26 -6.4tSchwitMau SWM 1.72 4.8 13 48.06 36.35 188 36.06 -20.5SciApplic SAIC 1.24 1.6 18 93.31 66.46 317 77.04 +.6ScorpioB19 SLTB 1.88 7.5 ... 25.80 24.53 1 25.12 -1.3ScorpBlk rs SALT .08 1.1 ... 8.85 6.31 697 7.34 -.8ScorpioTk STNG .04 1.9 ... 3.73 1.80 1333 2.06 -32.5ScorpioT 20 SBNA 1.69 6.8 ... 25.03 23.40 2 24.99 +.5ScorpT19 n SBBC ... ... ... 25.89 24.62 95 25.18 -.9Scotts SMG 2.20f 2.8 19 110.12 72.67 507 78.41 -26.7Sea Ltd n SE ... ... ... 17.19 10.06 1720 12.82 -3.8SbdCp SEB 6.00 .2 13 4690.00 3525.00 0 3773.44 -14.4SeabGld g SA ... ... ... 13.80 9.80 484 13.21 +16.9SeacorHld CKH ... ... ...dd 59.00 40.59 95 48.54 +5.0SeacrMar SMHI ... ... ... 26.20 11.66 13 22.47 +92.1Seadrill n SDRL ... ... ... 26.00 15.76 266 24.68 +17.5Seadrill SDLP .40 11.0 ... 4.20 2.60 104 3.62 -1.1tSealAir SEE .64 1.7 19 49.94 38.24 2603 38.65 -21.6Seaspan SSW .50 6.1 13 10.72 5.50 676 8.25 +22.2Seaspn pfE SSWpE 2.06 8.2 ... 26.30 23.33 17 25.22 +1.6Seaspan 19 SSWN 1.59 6.2 ... 25.99 25.08 21 25.56 Seaspn pfD SSWpD 1.99 8.1 ... 25.48 23.44 31 24.45 -.7Seaspn pfH SSWpH ... ... ... 25.57 22.84 43 24.21 +2.4Seaspn pfG SSWpG ... ... ... 25.99 23.09 51 24.88 +2.4Seaspan n SSWA ... ... ... 25.51 23.15 7 25.10 +3.2SeaWorld SEAS ... ... ...cc 32.47 10.42 1931 28.93 +113.2SelEngS n WTTR ... ... ... 21.96 11.50 657 12.50 -31.5SelMedHld SEM ... ... 12 21.65 15.85 436 17.51 -.8tSelctIns 43 SGZA 1.47 6.0 ... 25.79 24.28 20 24.33 -3.4SemGroup SEMG 1.89 8.6 ...dd 30.95 20.20 546 22.00 -27.2tSemiMfg SMI ... ... 15 9.14 5.32 167 5.23 -38.9SempraEn SRE 3.58 3.1 18 127.22 100.49 1283 114.89 +7.5Sempra pfA SREpA ... ... ... 107.00 95.95 92 101.28 +2.1SendGrid n SEND ... ... ...cc 38.66 17.50 447 34.16 +42.5SensataT ST ... ... 18 57.40 46.90 50.49 -1.2Senseon n SENS ... ... ... 2.48 Sensient SXT 1.32 1.7 25 80.98 65.56 262 76.63 +4.8SequansC SQNS ... ... ...dd 3.20 1.38 56 1.39 -27.2Seritage n SRG 1.00 2.1 ... 51.89 34.07 231 46.70 +15.4Seritge pfA SRGpA 1.75 7.4 ... 25.30 20.02 7 23.74 -2.5ServiceCp SCI .68 1.5 29 44.51 33.16 1021 43.92 +17.7ServiceMst SERV ... ... 24 42.71 29.29 2894 41.74 +21.6ServcNow NOW ... ... ...dd 206.30 112.84 3489 187.44 +43.8Servotr SVT .16e 1.5 ...cc 12.80 8.50 2 10.57 -5.0ShakeShk n SHAK ... ... 83 70.12 32.70 453 60.92 +41.0ShawCm g SJR 1.18 ... ... 23.44 18.50 368 19.56 -14.3ShellMidst SHLX 1.46f 6.7 18 31.19 19.42 260 21.71 -27.2Sherwin SHW 3.44 .8 33 479.64 355.50 746 439.28 +7.1ShinhanFn SHG ... ... ... 50.37 36.35 78 40.11 -13.6ShipFin SFL 1.40 10.1 12 15.98 13.50 720 13.82 -10.8Shopify n SHOP ... ... ...dd 176.60 89.35 1927 148.91 +47.4Shutterstk SSTK 3.00e ... 42 55.76 32.90 217 50.84 +18.2SibanyeG SBGL .14r 5.2 ... 5.44 2.02 2361 2.71 -44.2SiderurNac SID ... ... ... 3.53 1.91 2229 2.41 -1.6SierraMt n SMTS ... ... ... 3.00 2.13 60 2.67 +7.5Sifco SIF ... ... ...dd 7.95 4.80 3 5.44 -18.2SignetJwlrs SIG 1.24f 2.0 ...dd 77.94 33.11 1109 63.02 +11.4Silvrbow n SBOW ... ... ... 34.76 21.53 39 27.39 -7.8SlvrcpMt n SVM .02 ... 48 3.12 2.12 123 2.38 -9.2SimonProp SPG 8.00f 4.7 23 186.03 145.78 1950 169.08 -1.5tSimon pfJ SPGpJ 4.19 6.3 ... 77.98 66.50 3 66.63 -6.8SimpsnM SSD .88 1.2 37 78.36 48.32 493 71.12 +23.9SinopcShg SHI ... ... ... 74.09 54.54 33 57.27 +.5Siteone n SITE ... ... 65 95.49 58.24 768 71.08 -7.3SixFlags SIX 3.12 4.6 22 73.38 58.76 965 67.13 +.8Skechers s SKX ... ... 14 43.08 23.80 1973 26.39 -30.3Skyline SKY ... ... 45 34.78 10.31 584 30.02 +133.6Smart&Fnl SFS ... ... 21 10.00 4.45 289 5.51 -35.6Smartsh n SMAR ... ... ... 33.98 18.06 553 26.75 +37.2Smith&N SNN .61e 1.7 63 40.41 33.79 261 36.17 +3.3tSmithAO s AOS .72 1.4 27 68.39 52.16 1568 52.31 -14.6Smucker SJM 3.40f 3.3 12 133.38 96.13 1380 101.69 -18.2tSnapInc A n SNAP ... ... ...dd 21.22 8.01 36505 7.80 -46.6SnapOn SNA 3.28 1.8 17 189.46 141.63 705 180.62 +3.6SocCapH n IPOA ... ... ... 10.85 9.83 53 9.91 -1.8SocCapH un IPOA/U ... ... ... 11.58 10.02 7 10.22 -3.6SocQ&M SQM .99e 2.2 25 64.20 40.91 442 45.94 -22.6tSogou n SOGO ... ... ...cc 15.50 7.01 1391 6.99 -39.6Sol-Wind n SLWD ... ... ... SolarOilf n SOI ... ... ... 23.98 12.97 188 18.67 -12.8Solitario XPL ... ... ...dd .74 .33 44 .34 -43.0 SonicAut SAH .24 1.3 10 23.60 17.20 126 18.45 SonocoP SON 1.64f 3.0 22 58.69 46.55 670 54.35 +2.3SonyCp SNE ... ... ... 61.02 36.25 1835 57.07 +27.0Sothebys BID .40 .9 17 60.16 44.08 716 45.55 -11.7SourcC SOR 1.00 2.5 ...q 42.97 39.00 8 39.65 -2.7SoJerInd s SJI 1.12 3.2 ...dd 36.16 25.96 298 35.13 +12.5SthcrssEn SXE ... ... ...dd 2.45 .43 146 .52 -69.3SCEd pfB SCEpB 1.02 4.9 ... 24.99 20.10 1 21.00 -8.7SCEd pfC SCEpC 1.06 4.8 ... 25.25 20.30 1 21.90 -7.7SCEd pfD SCEpD 1.08 4.8 ... 26.00 20.92 2 22.41 -7.0SCEd pfE SCEpE 1.20 4.9 ... 27.56 22.73 0 24.43 -3.9SouthnCo SO 2.40 5.6 20 53.51 42.38 8156 42.98 -10.6tSouthCo 75 SOJA 1.56 6.1 ... 27.42 25.51 106 25.61 -5.1tSouthCo ef SOJB ... ... ... 26.25 22.58 145 22.38 -12.9tSouthCo77 n SOJC 1.31 5.8 ... 25.78 22.99 62 22.50 -11.6SthnCopper SCCO .23e .5 30 58.09 39.18 770 42.66 -10.1SwstAirl LUV .64 1.0 10 66.99 49.93 2475 61.58 -5.9SwtGas SWX 2.08 2.6 24 86.87 62.54 151 80.08 -.5SwGA Fn SGB .48 2.0 18 26.04 19.39 1 23.89 -.5SwstnEngy SWN ... ... 6 6.72 3.42 24054 5.27 -5.6SprkNtSE wi LOV ... ... ... 15.40 10.15 15 11.13 -12.0Sparton SPA ... ... 16 23.43 11.96 38 14.63 -36.6SpdFosFr n EFAX ... ... ... 77.82 67.78 1 68.73 -5.7SpdDbShDu STOT ... ... ... 49.80 47.00 5 48.51 -1.8SpdEmFos EEMX ... ... ... 76.80 59.99 0 61.91 -11.3SpdDbEMk EMTL ... ... ... 52.27 47.87 3 48.32 -4.1SpecOpps SPE 1.19e 2.3 ...q 16.20 14.48 4 15.00 +.8SpcOpp pfB SPEpB .88 3.5 ... 26.54 24.48 25.49 -1.4SpectraEP SEP 3.06f 8.1 11 45.70 29.89 953 37.49 -5.2SpectrmB SPB 1.68 2.0 15 126.66 60.13 82.53 -26.6SpeedM TRK .60 3.6 18 23.47 16.46 27 16.88 -10.5SpF LgCap n FMDG ... ... ... 33.20 26.89 3 29.14 +4.0SpinMedT n FFIU ... ... ... 25.15 23.30 0 24.33 -2.0Spire SR 2.25 3.1 20 82.85 60.09 151 72.44 -3.6SpiritAero SPR .48 .5 20 105.20 76.00 719 92.01 +5.5SpiritAir SAVE ... ... 19 49.63 34.08 720 44.43 -.9SpirMTA n SMTA ... ... ... 11.61 8.90 134 10.74 +17.8SpiritRltC SRC .50f 6.5 17 8.53 6.58 3865 7.74 +.7SpiritR pfA SRCpA 1.50 6.8 ... 26.40 20.25 15 21.94 -11.7Spotify n SPOT ... ... ...dd 198.99 135.51 1955 168.58 +13.1SpragueRs SRLP 2.67f 10.0 18 29.00 21.80 15 26.60 +9.9Sprint S ... ... 4 8.00 4.81 10831 6.53 +10.9SprottSilv PSLV ... ... ...q 6.58 5.00 236 5.31 -16.2SprottGold PHYS ... ... ...q 11.15 9.35 618 9.57 -9.6SprottPPP SPPP ... ... ... 9.91 7.21 16 8.74 -6.4SprottRL g SILU ... ... ... 1.25 Square n SQ ... ... ... 101.15 28.78 13866 94.49 +172.5STAG Indl STAG 1.39 5.3 35 29.07 22.42 1016 26.15 -4.3STAG pfB STAGpB 1.66 6.7 ... 25.92 24.91 24.76 -1.9STAG pfC STAGpC ... ... ... 27.08 24.76 4 25.91 -1.0StageStrs SSI .20 10.5 ...dd 3.25 1.60 57 1.90 +13.1SP Matls XLB .98e 1.7 ...q 64.17 55.21 5577 58.07 -4.1SP HlthC XLV 1.01e 1.1 ...q 96.06 78.74 10976 94.40 +14.2SP CnSt XLP 1.28e 2.4 ...q 58.95 48.76 19963 53.49 -6.0SP Consum XLY 1.12e 1.0 ...q 118.13 90.06 12960 113.09 +14.6SP Engy XLE 2.04e 2.6 ...q 79.42 64.45 15191 77.17 +6.8SPDR Fncl XLF .46e 1.6 ...q 30.33 25.81 92683 28.14 +.8SP Inds XLI 1.12e 1.4 ...q 80.96 70.03 12521 79.34 +4.9SP Tech XLK .78e 1.0 ...q 76.27 58.90 23291 74.56 +16.6SpdrRESel XLRE ... ... ...q 34.13 29.17 2935 31.74 -3.6SP Util XLU 1.55e 2.9 ...q 57.23 47.37 24076 52.82 +.3StdMotor SMP .84 1.8 27 52.29 40.56 53 47.61 +6.0Standex SXI .72 .7 34 114.20 89.40 32 106.68 +4.7StanBlkDk SWK 2.64f 1.8 20 176.62 130.56 1038 145.29 -14.4tStanB&D 52 SWJ 1.44 5.8 ... 26.10 24.88 70 24.82 -1.6StanBlD un SWP ... ... ... 128.00 104.21 2 109.00 -11.2Stantec g STN .55 ... 15 29.25 24.05 4 24.99 -10.6StarGas SGU .47f 4.8 15 11.35 8.74 28 9.78 -9.0Starret SCX .40 6.3 21 9.23 5.80 4 6.37 -25.9Startek SRT ... ... 48 14.27 5.35 36 6.67 -33.1StarwdPT STWD 1.92 9.0 11 23.04 19.47 1549 21.27 -.4StateStr STT 1.68 1.9 14 114.27 82.43 3278 86.91 -11.0tStateSt pfC STTpC ... ... ... 25.57 23.82 40 23.41 -7.1tStateSt pfD STTpD ... ... ... 28.96 25.88 78 25.89 -5.7tStaStCp pfG STTpG ... ... ... 28.45 25.26 49 25.31 -6.7tStateSt pfE STTpE ... ... ... 26.96 25.31 133 25.30 -4.4Statoil ASA STO .92e 3.4 ... 27.35 19.71 27.14 +26.7SteelPtrs SPLP 1.50 9.2 7 20.70 15.90 1 16.22 -17.0SteelPr pfA SPLPpA ... ... ... 23.22 19.75 53 22.04 +4.2Steelcse SCS .54 3.0 ... 19.35 13.10 905 17.87 +17.6StellusCap SCM 1.36 10.1 10 14.29 11.07 102 13.44 +2.3StellCap22 SCA 1.44 5.7 ... 25.60 24.78 11 25.05 -1.1Stepan SCL .90f 1.1 21 90.96 68.09 84 85.20 +7.9Steris plc STE 1.36f 1.2 27 117.48 82.88 338 109.31 +25.0SterlingBc STL .28 1.2 14 26.50 21.48 2058 22.55 -8.3SterlBc pfA STLpA ... ... ... 26.85 25.65 3 25.77 -2.1StewInfo STC 1.20 2.7 24 47.37 36.80 105 44.56 +5.3StifelFin SF .48f .9 16 68.76 50.10 576 52.26 -12.3Stifel pfA SFpA 1.56 6.3 ... 27.73 24.50 16 24.85 -8.2Stif 47 ef SFB ... ... ... 26.20 22.16 29 22.67 -9.1StoneHEM EDF 2.16 17.0 ...q 17.28 12.43 185 12.67 -20.4StonHEmM EDI 1.81 14.9 ...q 16.45 11.72 76 12.14 -22.0StoneMor STON 1.32 26.0 ... 7.20 3.44 50 5.08 -22.6Stonerdg SRI ... ... 20 37.69 19.55 209 28.27 +23.7StoreCap STOR 1.32f 4.8 24 29.52 22.51 1463 27.41 +5.3StratALL36 GJT .29 1.4 ... 21.85 19.60 2 21.40 +7.0Strat D35 GJP .74 3.2 ... 23.69 22.02 23.00 +.2StratGS33 GJS .32 1.5 ... 24.89 19.41 21.43 +5.8StratNWS95 GJV 1.75 6.8 ... 26.72 25.05 5 25.80 -.3StratPG34 GJR .27 1.2 ... 23.46 21.17 1 23.00 +4.4StratUSM GJH .64 6.5 ... 10.95 9.37 0 9.92 -1.3StratWMT GJO .22 .9 ... 23.49 21.77 23.49 +5.5Stryker SYK 1.88 1.1 29 179.84 141.68 1226 173.57 +12.1SturmRug RGR 1.36f 2.2 22 70.00 43.00 144 63.00 +12.8SubPpne SPH 2.40 10.2 33 27.05 21.85 188 23.43 -3.3SumitMitsu SMFG ... ... ... 9.67 7.58 949 8.18 -5.9SummitHtl INN .72 5.5 12 16.39 12.77 427 13.02 -14.5SumtH pfC INNpC 1.78 7.1 ... 25.79 25.14 24.90 -2.0SummtH pfD INNpD 1.61 6.6 ... 27.58 23.50 3 24.29 -4.7tSumHP pfE INNpE ... ... ... 26.25 22.76 13 22.45 -12.5tSumtMtls n SUM .29t ... 16 34.06 17.90 3463 17.50 -44.3SummitMP SMLP 2.30 15.0 ...dd 22.95 13.10 166 15.30 -25.4SunCmts SUI 2.84 2.9 ...cc 103.74 80.12 451 99.56 +7.3SunLfFn g SLF 1.90 ... ... 44.50 38.10 598 39.76 -3.6SunCokeE SXC .99e ... 6 14.32 9.01 229 11.72 -2.3SunCokeEn SXCP 1.60m 10.6 9 21.95 14.70 59 15.15 -13.2Suncor g SU 1.44 ... ... 42.55 31.33 5911 40.00 +8.9SunlOnl n STG ... ... ...dd 14.08 5.05 37 5.58 -49.7SunLink SSY ... ... ...dd 2.08 1.22 2 1.38 -13.2SunocoLP SUN 3.30 11.1 7 33.11 24.46 229 29.67 +4.5SunstnHtl SHO .20 1.3 18 17.60 14.09 910 15.65 -5.3SunstHt pfE SHOpE ... ... ... 27.02 24.65 3 25.56 -2.1SunstHt pfF SHOpF 1.61 6.5 ... 26.49 23.60 45 24.60 -4.9Suntech STP ... ... ... .54 SunTrst STI 2.00f 3.0 13 75.08 56.30 6324 67.18 +4.0SunTr wtB STI/WS/B ... ... ... 25.36 13.15 24.38 +16.6SunTr wtA STI/WS/A ... ... ... 35.62 23.35 34.28 +7.2tSunTr pfA STIpA 1.50 6.8 ... 25.37 22.41 20 22.05 -10.3SunTr pfE STIpE 1.47 6.0 ... 25.79 25.06 24.70 -2.1sSupDrillg SDPI ... ... ...dd 3.95 .74 493 3.84 +161.2SupEnrgy SPN .32 3.0 ...dd 12.73 7.66 3504 10.58 +9.9SuperiorInd SUP .36 2.3 24 22.95 12.70 276 15.89 +7.0Supvalu rs SVU ... ... 16 32.40 13.60 1845 32.13 +48.8SwEBioFu23 FUE ... ... ... 8.34 5.58 6.12 -12.6SwEGrain23 GRU ... ... ... 3.89 3.22 3.35 +.2SwRCmETR RJN ... ... ... 3.72 1.87 8 3.53 +26.3SwRCmMTR RJZ ... ... ... 9.20 7.45 7.88 -11.8SwLgCap22 EEH ... ... ...q 20.52 18.66 20.43 +4.4SwRCmATR RJA ... ... ... 6.48 5.58 7 5.78 -3.7SwERCmTR RJI ... ... ... 5.96 5.02 39 5.72 +5.9tSwisHelv SWZ .64e .4 ...q 13.74 8.38 83 8.33 -34.7Switch n SWCH .03e ... ... 20.45 10.00 1010 10.15 -44.2Synchrony SYF .84f 2.7 11 40.59 28.64 3489 31.50 -18.4Synnex SNX 1.40 1.6 12 141.94 81.42 1992 88.38 -35.0Synovs pfC SNVpC 1.97 7.9 ... 26.96 25.28 24.94 -4.5SynovusFn SNV 1.00 2.2 16 57.40 44.60 1578 46.10 -3.8SynthBio rs SYN ... ... ... 33.46 3.54 Sysco SYY 1.44 2.0 29 75.98 52.30 1375 72.14 +18.8Systemax SYX .22 .7 30 47.75 26.53 95 31.59 -5.0T -tTAL Educ s TAL ... ... 99 47.63 24.31 5545 23.94 -19.4TC PpLn TCP 2.60 8.5 10 57.08 22.64 129 30.73 -42.1TCF Fncl TCF .60 2.5 15 27.34 16.71 1250 24.34 +18.7TCF Fn wt TCF/WS ... ... ... 5.45 1.72 5.30 +34.4tTCF deo pfC TCFpD ... ... ... 26.06 23.47 37 23.69 -7.9TCF 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 52 5.56 -5.3TE Connect TEL 1.76 2.0 24 108.23 82.97 1502 86.16 -9.3THL Crd21 TCRX ... ... ... 26.31 25.06 3 25.09 -.5tTHLCred22 TCRZ 1.69 6.7 ... 26.98 25.18 5 25.18 -2.9THLCSenL TSLF 1.32 7.8 ...q 17.83 16.30 29 16.84 -.1TIM Part TSU .28e 1.8 ... 23.12 13.82 1665 15.37 -20.4TJX TJX 1.56 1.4 24 113.28 66.44 2868 110.28 +44.2TPG Pace n TPGE ... ... ... 13.00 9.67 12.30 +26.3sTPG Pac n TPGH ... ... ... 10.20 9.67 25 10.20 +4.8TPG RE n TRTX 1.72 8.7 16 21.05 18.22 118 19.77 +3.8TPG SpLnd TSLX 1.56 7.7 9 21.15 17.00 283 20.15 +1.8TableauA DATA ... ... ...dd 118.08 68.37 695 105.94 +53.1TahoeRes TAHO .24 8.5 ... 5.63 2.55 2290 2.81 -41.3TailorBr TLRD .72 3.4 10 35.94 13.11 1700 21.44 -1.8tTaiwan TWN ... ... ...q 22.25 18.75 18 18.34 -12.1TaiwSemi TSM .73e 1.7 19 46.57 35.35 7885 42.43 +7.0Takung n TKAT ... ... 19 5.05 .68 39 .77 -69.3TallgELP n TEGP 1.95f 8.1 ...dd 28.94 17.14 499 24.00 -6.8TalosEn rs TALO ... ... ...dd 40.16 23.58 90 33.33 +3.6StneEn wt SGY/WS ... ... ... 7.50 2.65 7.21 +44.2TangerFac SKT 1.40f 6.6 11 26.73 19.86 2268 21.25 -19.8TanzRy g TRX ... ... ... .68 .24 33 .37 +33.5Tapestry TPR 1.35 2.8 30 55.50 38.70 3457 48.43 +9.5TargaRes TRGP 3.64 6.2 ... 59.21 39.59 1003 58.31 +20.4TargaR pfA NGLSpA 2.25 8.5 ... 27.49 26.06 16 26.60 +.4Target TGT 2.56 3.0 15 90.39 54.04 5459 84.84 +30.0TaroPhrm TARO ... ... 10 128.46 93.01 94 98.38 -6.0Taseko TGB ... ... ... 2.46 .68 289 .80 -65.8TataCom TCL ... ... ... 6.62 tTataMotors TTM ... ... ... 35.47 15.29 1978 14.93 -54.9Taubmn TCO 2.62f 4.7 19 66.61 44.78 438 55.40 -15.3Taub pfJ TCOpJ 1.63 6.7 ... 25.77 23.61 3 24.25 -3.5Taub pfK TCOpK 1.56 6.5 ... 26.16 22.72 9 24.10 -4.4tTaylorMH TMHC ... ... 11 28.42 17.65 2041 17.54 -28.3Team TISI ... ... ...dd 25.55 11.45 121 21.96 +47.4Technip FTI .13 ... 18 35.00 24.53 3678 30.63 -2.2TeckRes g TECK .16e ... ... 30.80 20.06 2543 23.56 -10.0Teekay TK .22 3.2 ...dd 10.90 6.23 424 6.86 -26.4TeekLNG TGP .56 3.4 82 21.65 14.70 321 16.47 -18.3TeekLN pfA TGPpA 2.25 9.0 ... 26.27 24.20 22 25.06 -.8TeekOffsh TOO .04m 1.7 78 3.12 2.14 311 2.35 -.4tTeekOf pfA TOOpA 1.81 9.0 ... 24.49 20.30 21 20.10 -12.9TeekOf pfB TOOpB 2.13 8.8 ... 26.00 22.23 21 24.06 -3.2TeekOf pfE TOOpE 2.22 9.2 ... 25.45 23.75 28 24.25 -3.2TeekayTnk TNK .21 19.6 15 1.95 .94 2724 1.07 -23.6Tegna TGNA .28 2.4 6 15.60 10.00 1601 11.84 -15.9TejonRnch TRC ... ... ...cc 26.25 18.59 76 20.89 +.6TeklaHlth HQH 1.92e 8.5 ...q 25.85 20.36 143 22.50 -.2TeklaHcrOp THQ 1.35a 7.3 ...q 19.00 16.02 238 18.39 +5.0TeklaLfSci HQL 1.95e 9.9 ...q 22.24 18.01 63 19.73 +.5TeklaWH n THW 1.40 10.2 ...q 14.83 12.47 135 13.76 +1.1TelInstEl TIK ... ... ...dd 6.35 2.05 10 2.70 +3.8Teladoc n TDOC ... ... ... 89.05 27.35 1530 78.07 +124.0tTelaria n TLRA ... ... ...dd 5.30 3.42 2022 2.40 -40.4TlcmArg TEO .71e 3.9 ... 40.19 15.26 244 18.23 -50.2TelItalia TI ... ... ... 11.28 5.44 237 5.72 -33.7TelItaliaA TI/A .30e 6.0 ... 9.60 4.78 104 5.04 -30.1 Teledyne TDY ... ... 38 250.87 159.73 103 242.73 +34.0Teleex TFX 1.36 .5 31 288.78 227.52 296 254.06 +2.1TelefBrasil VIV .64e 6.2 12 17.33 9.21 1944 10.24 -31.0TelefEsp TEF 1.20e 14.9 ... 10.92 7.70 1635 8.02 -17.1TelData TDS .64 2.0 10 31.50 23.54 479 31.28 +12.5TelData45 TDI 1.66 7.0 ... 26.34 23.29 7 23.80 -6.8TelData 61 TDA 1.47 6.6 ... 25.64 21.70 22 22.26 -10.6TelData60 TDJ 1.75 7.1 ... 25.90 23.95 22 24.73 -2.2TelData59 TDE 1.72 7.1 ... 25.99 24.20 16 24.31 -4.0Telus gs TU 2.10 ... ... 38.50 34.28 561 35.63 -5.9TmpDrgn TDF 4.00e 2.6 ...q 24.65 18.59 195 18.83 -12.5TmpEMF EMF 1.28e 2.2 ...q 18.00 13.71 66 14.02 -14.6TmpEMI TEI .80a 8.0 ...q 11.98 9.78 221 9.97 -10.7TmpGlb GIM .30 4.9 ...q 6.77 5.97 275 6.14 -5.0TempurSly TPX ... ... 14 68.05 41.10 1777 51.31 -18.2Tenaris TS .69e 2.0 ... 40.64 25.91 1658 34.17 +7.3TenetHlth THC ... ... ...dd 39.74 12.25 827 27.68 +82.6Tengsco TGC ... ... ...dd 2.47 .57 64 1.22 +52.5Tennant TNC .84 1.1 ...cc 86.03 59.00 80 73.59 +1.3Tenneco TEN 1.00 2.4 6 65.59 41.05 424 41.72 -28.7TVA 28 TVC .96 3.9 ... 25.97 23.29 13 24.64 -1.8TVA 29 TVE .84 3.5 ... 26.98 23.22 19 24.05 -3.8Teradata TDC ... ... 23 44.27 31.77 877 37.19 -3.3Teradyn TER .36 1.0 27 50.68 32.06 2495 35.94 -14.2Terex TEX .40 1.0 35 50.17 35.30 891 40.09 -16.9Ternium TX 1.10e 3.5 10 42.43 25.52 316 31.13 -1.5TerraNitro TNH 5.15e 6.1 10 89.60 76.18 83.96 +5.2TerrenoRlt TRNO .96f 2.6 31 39.27 31.56 270 36.42 +3.9TetraTech TTI ... ... ...dd 5.11 2.55 467 4.18 -2.1TeucrCorn CORN ... ... ...q 18.60 15.39 27 16.28 -2.9TeucrSug CANE ... ... ...q 10.00 6.46 90 7.30 -25.4TeucrWht WEAT ... ... ...q 7.33 5.80 87 6.38 +6.3TeucrSoyb SOYB ... ... ...q 19.47 15.26 40 16.10 -10.0TeucrmAgs TAGS ... ... ...q 25.70 20.04 20.10 -9.0TevaPhrm TEVA .73e 3.4 10 25.96 10.85 13771 21.84 +15.3TexPacLd TPL .29f ... ...cc 877.97 377.96 12 862.12 +93.0Textainer TGH .96 7.4 54 26.50 12.00 112 12.99 -39.6Textron TXT .08 .1 39 72.87 51.07 1152 71.60 +26.5Thai TTF .25e ... ...q 11.31 10.03 11.27 +4.7ThermoFis TMO .68 .3 30 249.95 181.51 1593 243.38 +28.2Thermon THR ... ... 50 27.95 17.89 42 24.66 +4.2ThirdPtRe TPRE ... ... 10 17.10 12.28 487 12.58 -14.1ThomsonR TRI 1.38 3.0 20 48.61 36.52 5989 46.74 +7.2tThor Inds THO 1.48 1.8 10 161.48 81.90 760 82.33 -45.43D Sys DDD ... ... ...dd 21.78 7.92 1554 18.38 +112.73M Co MMM 5.44 2.5 30 259.77 190.57 1680 213.84 -9.1Tidwtr TDW 1.00 3.1 ...dd 35.98 23.52 372 31.97 +31.0Tidwtr wtA TDW/WS/A ... ... ... Tidwtr wtB TDW/WS/B ... ... ... TierREIT n TIER .72 3.2 ...dd 24.98 17.04 166 22.71 +11.4Tiffany TIF 2.20 1.8 33 141.64 90.46 2056 120.75 +16.2Tillys TLYS ... ... 40 25.46 10.72 975 16.83 +14.0Timken TKR 1.12 2.2 19 55.65 41.85 659 49.96 +1.6TimknSteel TMST ... ... ...dd 20.24 12.54 131 14.75 -2.9Titan Intl TWI .02 .3 ...dd 14.53 6.71 244 7.58 -41.1tTollBros TOL .44 1.4 9 52.73 32.57 3230 32.28 -32.8Tompkins TMP 1.92 2.4 20 91.99 74.06 19 80.76 -.7TootsieR TR .36b 1.3 26 37.48 27.45 91 28.57 -19.2tTopBuild n BLD ... ... 22 87.21 54.40 229 54.43 -28.1Torchmark TMK .64 .7 7 93.60 79.79 506 87.97 -3.0tTrchmk pfC TMKpC ... ... ... 27.43 25.17 52 25.28 -5.5Toro Co s TTC .80 1.4 24 67.81 56.60 191 58.90 -9.7TorDBk gs TD 2.68 ... ... 75.46 54.66 2076 59.72 +1.9MonTNAPpl TPYP .45p ... ...q 24.70 20.22 9 23.59 +1.0TortWat n TBLU ... ... ... 30.84 26.95 0 27.99 -6.1TortEnInd NDP 1.75 14.4 ...q 14.48 10.70 54 12.19 -8.2TortEnInf TYG 2.62 9.6 ...q 32.40 24.24 136 27.17 -6.6TortMLP NTG 1.69 10.5 ...q 21.09 14.91 173 16.09 -8.4TortPplE TTP 1.63m 9.3 ...q 20.21 15.55 27 17.62 -6.3TortPw&E TPZ 1.65 8.7 ...q 21.77 17.51 22 19.05 -7.5Total SA TOT 2.71e 4.2 ... 65.69 53.00 1553 64.40 +16.5TotalSys TSS .52 .5 25 100.39 65.44 1643 96.84 +22.4TowerIntl TOWR .48 1.7 13 36.65 24.25 72 28.85 -5.6TownsqMda TSQ .30 3.9 10 10.50 6.03 37 7.77 +1.2Toyota TM ... ... ... 140.99 118.82 140 122.18 -3.9TrCda g TRP 2.76 6.7 15 51.07 39.16 1592 41.28 -15.1TransEntx TRXC ... ... ...dd 6.98 1.27 5711 5.81 +201.0TransUn n TRU .30 .4 29 79.48 46.92 1008 72.80 +32.5Trnsalta g TAC .23 ... ... 6.40 4.75 21 5.55 -6.7TrnsatlPet TAT ... ... ...dd 2.18 .60 118 1.43 +2.9TrnsRty TCI .20p ... ...dd 52.00 23.90 2 32.74 +4.5TransDigm TDG 24.00 ... 24 377.67 254.94 175 367.24 +33.7TrnsMont TLP 3.18f 8.2 16 43.99 33.98 21 38.80 -1.6Transocn RIG ... ... ...dd 14.34 8.70 10077 13.73 +28.6TrGasSur TGS ... ... ...cc 24.22 10.72 274 13.81 -37.9Travelers TRV 3.08f 2.4 17 150.55 120.74 1243 130.79 -3.6Travelport TVPT .30 1.8 ... 20.30 12.10 1135 16.40 +25.5TrecoraRs TREC ... ... 19 15.60 10.25 15 13.69 +1.4Tredgar TG .44 2.1 28 26.50 15.35 45 21.18 +10.3TreeHseF THS ... ... 15 68.90 36.35 846 46.72 -5.5Trex s TREX ... ... 41 90.74 41.82 442 72.35 TriPointe TPH ... ... 10 19.55 11.88 3588 12.08 -32.6TriContl TY 1.02e 3.7 ...q 28.32 25.49 58 27.68 +2.7TriCntl pf TYp 2.50 5.0 ... 52.95 48.56 0 50.35 -.1TribMda A TRCO 1.00 2.6 12 43.71 31.61 1381 38.22 -10.0TrilogyMtl TMQ ... ... ... 2.12 .69 75 1.94 +78.0TrimShrk n TTAC ... ... ... 38.86 31.30 76 37.30 +10.6TrimAllC n TTAI ... ... ... 29.03 25.50 0 26.25 -3.4TriNetGrp TNET ... ... 36 60.15 33.41 345 54.98 +24.0Trinity TRN .52 1.4 9 39.19 30.39 2352 38.21 +2.0TrinityPlce TPHS ... ... ... 7.59 5.86 34 6.22 -10.5Trinseo SA TSE 1.60 2.0 9 85.35 66.20 434 80.72 +11.2TrioTch TRT ... ... 15 8.47 4.04 15 4.65 -33.7TriplePtV TPVG 1.44 11.0 7 14.15 11.12 224 13.12 +3.4TripPt22 n TPVY ... ... ... 26.99 24.77 3 25.07 -3.1Triple-S GTS ... ... 17 44.01 18.65 148 18.86 -24.1TritonInt n TRTN 2.08 6.3 ... 43.85 27.76 432 32.90 -12.1TriumphGp TGI .16 .7 5 34.58 17.75 398 22.15 -18.6Tronox TROX .18 1.4 39 28.40 11.63 984 12.45 -39.3TrueBlue TBI ... ... 15 29.85 22.45 188 25.08 -8.8Tsakos TNP .20 6.0 ... 4.86 3.11 71 3.36 -14.1TsakE pfB TNPpB 2.00 7.9 ... 25.77 24.80 10 25.19 -.4Tsakos pfC TNPpC 2.22 8.8 ... 26.05 25.00 4 25.27 -.9Tsakos pfD TNPpD 2.19 9.0 ... 26.65 24.04 8 24.45 -1.3tTsaksE p E TNPpE ... ... ... 25.89 24.51 16 24.52 -2.8Tuppwre TUP 2.72 8.3 ...dd 66.26 31.08 591 32.86 -47.6Turkcell TKC ... ... ... 11.29 3.93 5976 4.42 -56.7TurnPtBr n TPB .16 .4 ... 44.13 15.34 132 39.13 +85.2tTurqHillRs TRQ ... ... 19 3.59 2.09 5256 2.06 -39.9TutorPerini TPC ... ... 10 29.90 17.55 307 18.99 -25.122ndCentry XXII ... ... ...dd 4.44 1.92 1444 2.64 -5.7Twilio n TWLO ... ... ... 88.88 23.25 2457 78.09 +230.9Twitter TWTR ... ... ...dd 47.79 16.78 21040 28.23 +17.6TwoHrb pfA TWOpA 2.03 7.7 ... 28.17 25.38 20 26.22 -3.8TwoHrb pfB TWOpB 1.91 7.6 ... 27.06 24.54 26 25.15 -4.2TwoHrbI rs TWO 1.88 12.9 6 16.83 13.85 2435 14.63 -10.0TwoHrIn pfC TWOpC ... ... ... 25.38 23.26 35 24.41 -2.7TylerTech TYL ... ... 54 252.47 168.12 150 229.76 +29.8Tyson TSN 1.20 2.0 11 84.65 56.79 2802 60.00 -26.0U -UBS 3xLCr WTIU ... ... ... 47.60 13.69 18 43.39 +84.3UBS 3xInvC WTID ... ... ... 28.52 5.10 51 5.52 -63.9VelDlyIn n EXIV ... ... ... 61.00 26.21 16 33.63 -30.5VelLngVS n EVIX ... ... ... 18.13 8.23 2 8.86 -26.1UBS FILCG FBGX ... ... ...q 303.85 161.21 6 288.83 +27.1UBS2xSPDiv SDYL 3.40e 3.9 ...q 92.80 59.18 2 87.75 +2.6UBS Grp UBS .69e 4.5 ... 20.89 14.89 1747 15.47 -15.9UDR UDR 1.29 3.3 25 41.04 32.88 1089 39.67 +3.0UGI Corp UGI 1.04 1.9 12 55.94 42.51 380 54.95 +17.0UMH Prop UMH .72 4.8 21 16.69 11.38 185 15.12 +1.5tUMH pfB UMHpB 2.00 7.7 ... 28.10 25.92 11 25.90 -5.2tUMH pfC UMHpC 1.69 7.0 ... 28.46 24.21 22 24.23 -10.8UQM Tech UQM ... ... ...dd 1.79 .89 265 1.39 US FdsHl n USFD ... ... 20 40.92 25.43 1830 29.96 -6.2US Geoth rs HTM ... ... ...cc 5.50 3.11 5.45 +58.0USPhysTh USPH .92 .8 58 129.65 61.65 45 113.48 +57.2US Silica SLCA .25 1.2 26 38.70 17.92 2495 20.11 -38.2US XprE n USX ... ... ... 16.94 16.05 16.62 -.4USA Cmp USAC 2.10 12.5 ...dd 19.33 15.48 256 16.86 +1.9Usaa USA Vl ULVM ... ... ... 55.24 48.81 2 53.17 +2.3Usaa SCVal USVM ... ... ... 57.34 47.00 8 53.80 +6.1USAA IntlVl UIVM ... ... ... 55.54 46.76 2 48.09 -6.5Usaa EMVl UEVM ... ... ... 56.13 43.69 2 44.32 -13.7tUsaa STrBd USTB ... ... ... 54.88 49.32 2 49.31 -1.5tUsaa IntBd UITB ... ... ... 50.30 48.00 4 47.88 -4.6USANA s USNA ... ... 27 137.95 56.25 87 115.47 +55.9USCF Oil n USOU ... ... ... 92.51 26.00 6 84.53 +96.6USCF ShOil USOD ... ... ... 20.60 3.63 22 3.94 -65.2USCF shpei BUY ... ... ... 28.76 23.45 0 26.90 +6.2USCF shpen BUYN ... ... ... 28.15 23.45 28.07 +8.3USD Ptrs USDP 1.42f 14.0 ... 12.00 9.15 66 10.15 -9.8USG USG ... ... 24 43.47 31.70 638 43.00 +11.5Ultrapar UGP .55e 5.4 ... 26.48 8.86 582 10.19 -55.2UndrArm s UAA ... ... 34 24.70 11.40 4669 19.88 +37.8UnAr C wi UA ... ... ... 22.68 10.36 1866 18.29 +37.3tUni UFI ... ... 13 39.21 27.09 53 26.70 -25.6UniFirst UNF .45f .3 21 193.05 144.30 77 167.82 +1.8UnilevNV UN 1.43e 2.7 ... 61.62 51.56 2560 53.87 -4.4Unilever UL 1.48e 2.8 ... 60.13 50.74 945 53.30 -3.7UnionAc un LTN/U ... ... ... 10.45 10.00 10.45 +4.1UnionPac UNP 3.20f 1.9 11 165.63 108.71 3177 164.44 +22.6UniqueF n UFAB .60 7.8 9 9.70 7.05 10 7.73 +4.2Unisys UIS ... ... ...dd 20.95 7.20 1358 19.67 +141.3Unit UNT ... ... 15 29.06 16.17 160 26.97 +22.6UtdMicro UMC .09e 3.8 ... 3.14 2.32 1113 2.37 -.8UPS B UPS 3.64 3.1 20 135.53 101.45 1800 117.31 -1.5UtdRentals URI ... ... 9 190.74 136.84 903 163.19 -5.1USNatGas UNL ... ... ...q 10.15 8.54 16 9.75 +6.2US12MoOil USL ... ... ...q 28.54 17.61 31 27.80 +32.9USAntimny UAMY ... ... ... 1.05 .20 73 .80 +148.4US Bancrp USB 1.20 2.2 14 58.50 48.49 5728 53.68 +.2US Bcp pfA USBpA 35.49e 3.9 ... 937.73 873.48 0 912.10 +2.7tUS Bcp pfH USBpH .89e 4.2 ... 24.22 21.36 93 20.96 -7.2tUS Bcp pfM USBpM 1.63 6.1 ... 29.25 26.63 91 26.49 -6.1US Bcp pfO USBpO 1.29 5.6 ... 26.05 23.08 49 23.20 -8.2US Bc pfN USBpN ... ... ... US Brent BNO ... ... ...q 24.41 14.75 252 23.84 +31.7US Cellular USM ... ... 59 45.00 32.06 91 44.80 +19.1US Cellu60 UZA 1.74 7.1 ... 26.20 23.80 45 24.42 -3.2US Cellu 63 UZB 1.81 7.3 ... 26.75 24.46 37 24.88 -3.3US Cell64 UZC 1.81 7.2 ... 27.20 24.55 28 25.03 -3.4USCmdtyFd USCI ... ... ...q 45.44 39.72 28 42.67 +.3USDslHtOil UHN ... ... ...q 21.76 16.00 20.60 +6.5US GasFd UGA ... ... ...q 37.15 27.46 9 36.40 +14.3USCoppFd CPER ... ... ...q 21.26 16.20 5 17.47 -17.0USAgriFd USAG ... ... ...q 18.21 15.53 15.53 -5.9US NGas rs UNG ... ... ...q 27.43 20.40 4273 26.32 US OilFd USO ... ... ...q 16.24 9.92 26401 15.74 +31.1USSteel X .20 .7 17 47.64 24.45 8927 29.92 -15.0UtdTech UTX 2.80 2.0 24 144.15 115.40 3404 140.39 +10.0UtdhlthGp UNH 3.60 1.3 24 272.07 186.00 2186 268.32 +21.7UNITIL UTL 1.46 2.9 26 53.07 40.92 27 49.79 +9.1Univar n UNVR ... ... 57 31.95 25.54 1226 30.31 -2.1UnvslCp UVV 3.00f 4.6 9 71.60 45.95 149 64.86 +23.5UnvHR UHT 2.68f 3.8 41 78.61 53.00 18 69.91 -6.9UnivHlthS UHS .40 .3 16 132.64 95.26 400 125.11 +10.4Univ Insur UVE .64a 1.4 16 50.50 22.85 186 47.17 +72.5UnvSecInst UUU ... ... ...dd 3.50 1.05 44 1.27 -25.3UnivTInst UTI .08 3.1 ...dd 3.75 2.21 11 2.60 +8.3UnumGrp UNM 1.04f 2.6 2 58.73 34.57 3337 39.76 -27.6Ur-Energy URG ... ... 83 .93 .50 1290 .83 +20.6 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 8 www.sunnewspapers.net The Sun/Friday, October 5, 2018

PAGE 57

UraniumEn UEC ... ... ...dd 2.00 .96 1708 1.54 -13.0UrbnEdg n UE .88 4.2 25 26.19 19.51 769 21.04 -17.5UrstdBid UBP 1.08f 6.4 35 18.92 15.36 2 16.92 -.2UrsBidA UBA 1.08f 5.3 38 23.94 17.20 66 20.27 -6.8UrsBid pfG UBPpG 1.69 6.7 ... 26.50 24.78 8 25.12 -4.5UrstBid pfH UBPpH 1.56 6.5 ... 26.88 22.97 11 24.13 -7.7V -VF Corp VFC 1.84 2.0 48 97.00 62.83 3613 91.45 +23.6VICI Pr n VICI .71e 3.3 ... 21.81 17.58 1550 21.19 +1.4VOC EnTr VOC .47e 8.4 12 6.66 3.23 36 5.57 -5.9VaalcoE EGY ... ... ... 3.38 .68 523 2.59 +271.6VailRsrt MTN 5.88 2.3 28 302.76 200.68 445 253.91 +19.5Vale SA VALE .29e 1.9 15 16.13 9.53 21480 15.10 +23.5ValeroE VLO 3.20 2.7 31 126.98 75.84 2055 117.22 +27.5ValeroEPt VLP 2.20f 5.6 14 48.66 33.25 227 39.61 -11.0Valhi VHI .08 3.4 22 9.24 2.21 214 2.37 -61.6Validus pfA VRpA ... ... ... 26.32 24.65 25.18 -2.9Validus pfB VRpB ... ... ... 26.23 24.62 24.98 -2.5VlyNBcp VLY .44 3.8 20 13.38 10.84 2149 11.45 +2.0VlyNB wt18 VLY/WS ... ... ... .28 .04 .15 +32.7VlyNBc pfA VLYpA 1.56 6.0 ... 28.49 25.83 13 25.96 -6.5tVlyBcp pfB VLYpB ... ... ... 28.11 24.99 15 25.07 -5.2Valmont VMI 1.50 1.1 22 176.35 135.00 48 139.49 -15.9Valvoline n VVV .30 1.4 ... 25.63 19.86 1627 20.79 -17.0VanEMGold OUNZ ... ... ...q 13.44 11.53 39 11.79 -8.2VanEGold GDX .06e .3 ...q 24.86 17.28 42986 18.75 -19.3VnE LgFl n LFEQ ... ... ... 28.51 24.56 4 27.97 +6.3VanE Grn n GRNB ... ... ... 27.50 24.66 5 25.52 -5.4VnEkSteel SLX .40e .9 ...q 51.92 39.22 17 45.81 -.1MV Pharm PPH 1.30e 2.2 ...q 58.24 VnEkHiIn rs YMLP ... ... ...q 25.49 20.51 3 21.88 -6.3VanE Env EVX .53e .6 ...q 101.30 80.34 95.45 +9.8VanE 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 61 22.72 -7.2VanEHiYM HYD 1.45 4.7 ...q 31.56 30.60 2807 30.80 -1.3VanE ChiBd CBON .68e ... ...q 24.34 22.06 22.29 -1.8VnEkShHY SHYD .81 3.4 ...q 25.30 24.04 50 24.15 -.2VanE TrH n THHY ... ... ... VnEkRus RSX .01e ... ...q 24.33 19.12 20245 20.93 -1.3VanE BDC BIZD 1.47e 8.9 ...q 17.66 15.39 158 16.47 -.8VEckPfSec PFXF 1.24e 6.6 ...q 20.09 18.60 276 18.83 -4.2VanE FallA ANGL 1.63e 4.7 ...q 30.39 28.56 236 28.82 -3.8VanE IntHY IHY 1.26 5.2 ...q 26.20 23.90 80 24.16 -5.8VanE Reit MORT 2.36e 8.2 ...q 25.20 21.20 41 23.07 -4.2tVnEkCfMun XMPT 1.35 5.6 ...q 27.28 24.35 100 24.17 -9.2VanE EmM EMAG .92 4.5 ...q 22.45 19.73 0 20.27 -7.2VanE IGFlt FLTR .15e .6 ...q 25.41 25.17 270 25.27 VanE EMBd EMLC .98 6.1 ...q 19.91 15.74 4652 16.10 -15.2tVanEAltEn GEX 1.07e 1.9 ...q 64.75 56.84 3 57.04 -6.7VEckMun PRB .15e .6 ...q 24.59 24.08 24.14 -.6VnEkSMu SMB .20 1.2 ...q 17.62 17.05 26 17.13 -.7tVanE LgMu MLN .62 3.2 ...q 20.43 19.26 33 19.20 -5.6tVanEIntMu ITM .54 2.3 ...q 24.30 23.19 249 23.13 -3.9VnEkHiInInf YMLI 1.20 8.8 ...q 14.90 11.07 7 13.61 +1.3VanE GenDr GNRX ... ... ... 26.68 22.55 0 24.92 +2.5VanE OilR CRAK ... ... ...q 36.19 26.48 37 35.55 +15.8V IntMoat MOTI ... ... ...q 36.88 31.74 22 32.17 -5.7VEckNucl NLR 1.72e 3.3 ...q 54.27 45.37 0 52.55 +7.1VnEkGlSpin SPUN ... ... ...q 25.99 19.15 19.70 -18.5VanEChAMC CNXT ... ... ...q 37.10 23.86 26 24.25 -29.9VanE Israel ISRA .44e 1.3 ...q 34.34 28.58 2 32.87 +8.2VanEWMoat MOAT .41e .9 ...q 47.35 39.99 79 46.46 +9.4VanE UncOG FRAK .06e .3 ...q 18.24 13.37 11 17.38 +11.0VnEkSemi SMH .58e .6 ...q 114.55 93.31 9662 104.65 +7.0VnEkRtl] RTH 1.39e 1.3 ...q 112.23 80.58 36 108.39 +18.6VanE Agri MOO 1.10e 1.7 ...q 66.64 58.57 29 65.79 +6.8VEckOilSvc OIH .47e 1.8 ...q 29.87 22.73 6416 25.59 -1.8VnEkRusSC RSXJ .81e 2.6 ...q 44.21 30.54 15 31.68 -22.7VEckVcREr REMX .50a 2.5 ...q 32.97 18.41 46 19.82 -34.1VEckChina PEK 1.41e 1.4 ...q 54.26 36.20 31 37.73 -21.8tVnEkIndSC SCIF .57e 1.5 ...q 72.57 39.06 66 38.40 -43.4VanE Egyp EGPT ... ... ...q 40.97 29.00 3 29.71 -9.1VEckPoland PLND .29e 1.7 ...q 21.80 15.47 1 16.79 -15.1VanE JrGld GDXJ ... ... ...q 36.08 25.91 11224 27.83 -18.5VanE Coal KOL .13 .9 ... 18.49 14.45 27 15.20 -5.2VnEk Viet VNM .32e 2.0 ...q 20.50 14.81 193 16.41 -8.2VanEBrzSC BRF ... ... ...q 26.12 15.93 19 18.04 -23.1tVanEIndo IDX .25e 1.3 ...q 26.90 19.43 44 19.20 -22.7VanENatRs HAP .64e 1.7 ...q 39.67 34.74 3 37.88 +2.0VanE VAfr AFK .53e 2.5 ...q 27.39 20.48 21 21.00 -15.5tVanE Gam BJK 1.07e 2.8 ...q 50.35 38.77 4 38.90 -16.6tVangLTBd BLV 3.92e 4.3 ...q 95.98 85.76 126 85.57 -10.0tVangIntBd BIV 2.17a 2.7 ...q 84.93 79.79 1501 79.69 -4.9tVangSTBd BSV 1.08e 1.2 ...q 79.81 77.75 5723 77.73 -1.7tVangTotBd BND 2.06e 2.3 ...q 82.06 78.02 3221 77.91 -4.5tVangExDur EDV 4.81e 3.4 ...q 123.85 104.45 277 104.34 -13.8VangMegG MGK 1.33e 1.1 ...q 129.38 104.61 204 126.52 +13.6VangMegV MGV 1.53e 1.9 ...q 82.04 71.63 87 80.69 +5.5VangMega MGC 1.47e 1.5 ...q 96.61 86.32 96.61 +5.3VanHiDvY VYM 2.10e 2.4 ...q 90.93 79.78 580 87.81 +2.5VangEMI VXF 1.13e .9 ...q 125.36 104.97 147 119.67 +7.1VangGrth VUG 1.38e .9 ...q 162.36 132.60 907 158.62 +12.8VangLgCp VV 1.84e 1.4 ...q 135.38 115.52 283 132.96 +8.5VangMidC VO 1.76e 1.1 ...q 167.16 145.90 380 161.68 +4.5VangSmCp VB 1.63e 1.0 ...q 166.03 137.80 652 158.49 +7.2VangSCG VBK 1.19e .7 ...q 190.49 151.00 156 180.84 +12.4VangSCV VBR 1.96e 1.4 ...q 143.52 123.03 266 136.97 +3.2VangTSM VTI 2.17e 1.5 ...q 151.84 129.55 3221 148.59 +8.3VangValu VTV 2.05e 1.8 ...q 113.49 99.79 1672 111.33 +4.7VangSP500 VOO 3.81e 1.4 ...q 270.67 230.91 5003 266.04 +8.5VangMCVal VOE 1.76e 1.6 ...q 117.97 104.80 387 112.42 +.8VangMCGr VOT .82e .6 ...q 143.97 120.85 131 139.03 +8.9VangREIT VNQ 3.08e 3.9 ...q 86.14 72.05 6759 78.24 -5.7VangDivAp VIG 1.82e 1.7 ...q 112.61 94.77 897 109.92 +7.7tVangAllWld VSS 2.83e 2.6 ...q 127.14 109.90 194 109.70 -8.0VangTotW VT 1.53e 2.0 ...q 78.12 70.65 78.12 +5.2VangAllW VEU 1.34e 2.6 ...q 58.90 50.21 2981 50.90 -7.0tVangEmg VWO 1.10e 2.8 ...q 50.99 39.47 21226 39.40 -14.2VangPacif VPL 1.37e 2.0 ...q 77.96 67.42 273 69.21 -5.1VangEur VGK 1.71e 3.1 ...q 63.60 54.26 2600 55.37 -6.4tVangTEBd VTEB .28e ... ...q 51.95 50.25 2202 50.20 -2.9Vang500Gr VOOG 1.62e 1.0 ...q 160.04 128.60 112 156.74 +14.4Van500Val VOOV 2.01e 1.8 ...q 116.72 102.00 29 112.35 +2.2VanSC600V VIOV 1.66e 1.2 ...q 150.33 123.55 15 140.58 +6.2VanSC600G VIOG 1.13e .7 ...q 179.75 132.00 29 167.41 +14.7VangSC600 VIOO 1.19e .8 ...q 165.03 130.88 32 155.05 +11.3VanMC400V IVOV 1.50e 1.2 ...q 131.09 110.00 18 127.15 +4.4VanMC400G IVOG 1.16e .8 ...q 147.36 125.57 16 141.21 +6.1VanMC400 IVOO 1.57e 1.2 ...q 138.74 119.17 23 133.41 +4.3VangFTSE VEA 1.10e 2.6 ...q 47.89 41.57 9168 42.48 -5.3VangCnD VCR 2.03e 1.2 ...q 182.50 143.11 107 174.17 +11.7VangCnS VDC 3.69e 2.7 ...q 151.29 126.78 146 138.90 -4.9VangEngy VDE 2.37e 2.2 ...q 109.79 87.83 153 106.86 +8.0VangFncl VFH .90e 1.3 ...q 75.48 65.22 583 70.47 +.6VanHC Etf VHT 1.96e 1.1 ...q 181.92 148.31 261 177.97 +15.5VangIndl VIS 2.25e 1.5 ...q 151.35 131.78 130 148.50 +4.3VangInfT VGT 1.61e .8 ...q 204.44 151.60 706 199.98 +21.4VangMat VAW 2.12e 1.6 ...q 144.65 124.99 123 130.93 -4.2VangUtil VPU 3.41e 2.9 ...q 125.54 104.82 112 118.08 +1.3VangTel VOX 3.14e 3.7 ...q 95.57 81.62 204 86.00 -5.7VantageEn VEI ... ... ... VarianMed VAR ... ... 83 130.29 99.00 554 108.65 -2.2tVectorGp VGR 1.60b 12.2 19 22.03 12.97 2635 13.12 -38.4Vectren VVC 1.80 2.5 28 71.74 58.00 244 71.32 +9.7Vectrus VEC ... ... 12 41.48 26.62 61 30.54 -1.0VedantaLtd VEDL 1.20e 9.4 ... 21.99 11.58 358 12.80 -38.6VeevaSys VEEV ... ... ...cc 109.05 52.17 2494 98.14 +77.5VenatorM n VNTR ... ... ... 26.90 8.50 644 9.81 -55.7Ventas VTR 3.16 6.0 15 65.72 46.55 1804 52.89 -11.9tVentasR 43 VTRB 1.36 5.6 ... 25.59 24.15 7 24.15 -4.0Veoneer n VNE ... ... ... 55.21 41.45 53.89 +26.4Vereit VER .55 7.9 ...cc 8.57 6.52 16474 7.00 -10.1Vereit pf VERpF 1.68 6.8 ... 26.10 24.43 189 24.64 -3.6Veritiv VRTV ... ... ...dd 51.00 20.35 159 36.28 +25.5VerizonCm VZ 2.41f 4.4 7 55.42 43.97 15733 55.02 +3.9VerizonC 54 VZA 1.48 5.9 ... 27.23 24.98 54 25.20 -4.5VermilnE g VET 2.03 ... ... 40.59 30.17 143 33.44 -7.9Verso Cp VRS ... ... ... 34.60 5.04 230 33.17 +88.8Versum VSM .24f .7 ... 42.74 33.06 363 34.93 -7.7 ViadCorp VVI .40 .7 28 62.50 49.20 33 57.40 +3.6Vicon VII ... ... ...dd .76 .17 .21 -48.5VictSCHiD CSB .60e ... ...q 48.80 41.41 5 46.30 +3.8VinaConc VCO .66e 1.6 ... 47.99 31.95 42.02 +13.6VinceHlg rs VNCE ... ... 4 24.19 3.20 35 14.25 +130.2tVipshop VIPS ... ... 5 19.14 5.74 5136 5.75 -50.9VirnetX VHC ... ... ...dd 8.75 2.10 188 4.11 +11.1VirDynCr n BLHY ... ... ... 25.65 24.17 33 24.34 -1.8VirShUS n VESH ... ... ... 24.70 20.86 21.10 -7.6ZweigTR ZTR .97 8.7 ...q 14.18 10.74 79 11.13 -16.9tVirtGblMSc VGI 1.87 14.5 ...q 19.46 12.98 76 12.94 -26.1Visa s V .84 .6 49 151.56 104.90 9207 146.76 +28.7VishayInt VSH .34 1.7 ...cc 26.50 17.15 1305 19.55 -5.8VishayPrc VPG ... ... 27 45.00 20.50 88 37.08 +47.4VistaGold VGZ ... ... ...dd .87 .45 80 .49 -29.4VistaOutd n VSTO ... ... ...dd 23.71 12.36 309 16.44 +12.8VistraEn n VST ... ... ... 26.29 17.10 4223 25.25 +37.8VitaminSh VSI ... ... 10 13.95 2.95 984 9.32 +111.8VivintSolar VSLR ... ... 15 6.15 2.70 415 5.52 +36.3VMware VMW ... ... 42 165.00 108.46 961 155.53 +24.1VoceraCm VCRA ... ... ...dd 36.95 22.43 175 34.09 +12.8VolarisAv VLRS ... ... ... 12.30 4.87 300 7.20 -10.2VolitionRX VNRX ... ... ... 4.00 1.44 58 2.85 -3.1VoltInfoSci VISI ... ... ...dd 4.90 2.16 8 3.75 -1.3Vonage VG ... ... ...dd 14.73 7.85 1508 14.41 +41.7Vornado VNO 2.52 3.6 25 80.30 64.14 803 70.91 -9.3tVorndo pfK VNOpK 1.43 6.1 ... 25.93 23.55 33 23.53 -6.8Vorndo pfL VNOpL 1.35 5.9 ... 25.58 22.37 77 22.95 -7.8tVornad pfM VNOpM 1.31 6.0 ... 25.45 21.57 42 21.76 -13.3Voxeljet VJET ... ... ... 6.36 3.07 24 4.15 -9.2tVoyaAsPcD IAE 1.02 11.2 ...q 11.38 9.14 28 9.07 -13.5VoyaEmHi IHD .92 12.3 ...q 9.86 7.48 83 7.51 -15.6VoyaFincl VOYA .04 .1 19 55.27 39.20 1687 51.84 +4.8VoyaGlAdv IGA 1.12 10.1 ...q 11.85 10.54 48 11.05 -3.3VoyaGlbDv IGD .91 12.8 ...q 8.16 7.00 418 7.10 -8.4VoyaInfra IDE 1.46 9.8 ...q 17.66 14.25 56 14.93 -11.4tVoyaIntHD IID .83 13.4 ...q 7.90 6.27 67 6.16 -18.3VoyaPrRTr PPR .29 5.9 ...q 5.25 4.93 290 4.95 -2.4VoyaNatRs IRR .81 13.1 ...q 7.00 5.75 52 6.18 -1.3VulcanM VMC 1.12 1.0 24 141.20 106.10 1824 111.50 -13.1W -W&T Off WTI .40 4.4 16 9.88 2.60 3426 9.19 +177.6WBI TacGr WBIA .03e .1 ...q 26.51 23.59 3 23.96 -4.6WBI TactV WBIB .08e .3 ...q 27.48 23.44 1 23.46 -11.0WBI TacYd WBIC .28e 1.3 ...q 24.17 21.35 4 22.32 -.2WBI TacSel WBID .05e .2 ...q 25.62 23.07 2 23.72 -3.2WBI LCTG WBIE .19e .7 ...q 28.44 24.18 2 27.64 +6.1WBI LCTV WBIF .22e .7 ...q 31.10 26.76 1 30.42 +5.2WBI LCTY WBIG .31e 1.2 ...q 28.00 23.71 4 26.84 +3.8WBI LCTS WBIL .04e .1 ...q 29.15 25.36 1 27.87 +1.6WBI PwFact WBIY ... ... ... 28.05 24.06 11 26.75 +.5WBITacRot WBIR ... ... ... 26.78 24.53 2 24.79 -2.6WBI TacInc WBII .26e 1.1 ...q 25.59 23.77 6 23.90 -5.8WBI THiInc WBIH .45e 1.9 ...q 25.43 23.68 20 23.78 -4.7WEC Engy WEC 2.21 3.3 21 70.09 58.48 1829 67.28 +1.3WEX Inc WEX ... ... 37 203.50 111.53 271 195.16 +38.2WNS Hldg WNS ... ... 25 54.38 35.94 134 50.14 +24.9WP Carey WPC 4.10f 6.5 17 72.41 59.23 587 62.88 -8.7WPP plc WPP 3.91e 5.3 ... 103.53 72.92 111 73.82 -18.5sWPX Engy WPX ... ... ...dd 20.60 9.90 8643 20.19 +43.5WPX pfA WPXp 1.56 2.0 ... 81.68 47.21 76.25 +23.3Wabash WNC .30 1.7 13 26.54 17.47 663 18.06 -16.8WABCO WBC ... ... 16 162.20 110.50 527 117.04 -18.4Wabtec WAB .48 .5 33 115.40 69.75 659 105.49 +29.5WaddellR WDR 1.00 4.8 14 23.82 17.53 689 20.98 -6.1WageWrks WAGE ... ... 24 65.80 38.40 152 42.39 -31.6WalMart WMT 2.08f 2.2 22 109.98 77.50 6044 94.21 -4.6WalkerDun WD ... ... 8 61.44 42.66 163 51.53 +8.5WarrMet n HCC .20 ... ... 31.65 11.35 703 26.85 +36.2WashPrGp WPG 1.00 15.5 17 8.87 5.40 3745 6.47 -9.1WashPr pfH WPGpH 1.88 8.8 ... 25.40 20.05 32 21.26 -13.6tWashPr pfI WPGpI 1.72 9.0 ... 25.26 19.11 14 19.20 -22.5WREIT WRE 1.20 4.0 29 33.75 24.92 220 29.63 -4.8WasteCon s WCN .56 ... 42 81.36 65.06 868 77.63 +9.4WsteMInc WM 1.85 2.1 19 92.85 75.86 1138 89.03 +3.2Waters WAT ... ... 29 220.20 179.27 494 191.33 -1.0Watsco WSO 5.80 3.4 32 192.94 155.57 212 172.90 +1.7WatscoB WSO/B 5.00f 2.8 37 192.75 157.05 177.35 +4.9WattsWtr WTS .84 1.0 27 93.35 66.40 77 80.11 +5.5Wayfair W ... ... ...dd 151.20 55.33 1143 133.17 +65.9WeathfIntl WFT ... ... ...dd 4.56 2.07 13602 2.78 -33.3WebsterFn WBS 1.32 2.1 20 69.63 51.68 1083 61.72 +9.9WbstFn pfF WBSpF ... ... ... WtWatch WTW ... ... 49 105.73 41.15 1647 70.04 +58.2WeinRlt WRI 1.58 5.6 10 33.83 25.67 965 28.36 -13.7WeisMk WMK 1.20 2.8 20 57.82 31.26 76 42.36 +2.3Welbilt WBT ... ... ... 23.85 18.34 1397 19.86 -15.5Wellcare WCG ... ... 36 324.99 162.25 527 310.05 +54.2WellsF pfJ WFCpJ 2.00 7.9 ... 26.67 25.46 25.18 -1.8WellsF pfL WFCpL 75.00 5.9 ... 1358.99 1253.00 11 1264.08 -3.5WellsF pfN WFCpN 1.30 5.4 ... 25.43 23.51 106 23.87 -4.9tWellsF pfO WFCpO 1.28 5.4 ... 25.36 23.40 82 23.72 -5.6WellsF pfP WFCpP 1.31 5.5 ... 25.48 23.69 72 24.01 -4.7WellsF pfQ WFCpQ 1.46 5.7 ... 27.89 25.17 247 25.44 -5.8WellsF pfR WFCpR 1.66 6.1 ... 29.34 26.87 73 27.13 -5.2WellsF pfT WFCpT 1.50 5.9 ... 26.78 25.09 53 25.40 -4.0WellsFargo WFC 1.72f 3.2 13 66.31 50.26 21417 53.51 -11.8WellsF wt WFC/WS ... ... ... 30.82 19.50 30.65 +11.5tWellsF pfY WFCpY ... ... ... 26.50 24.33 114 24.31 -6.3tWellsF pfX WFCpX ... ... ... 26.16 24.15 185 24.23 -5.1WellsF pfW WFCpW ... ... ... 26.65 24.32 136 24.53 -5.6WellsF pfV WFCpV ... ... ... 26.82 25.00 91 25.45 -5.1tEvgGlbDiv EOD .54m 10.3 ...q 6.34 5.29 188 5.26 -11.3WFAdvInco EAD .82 10.3 ...q 8.77 7.80 205 7.95 -5.4WFAdMSec ERC 1.16 9.5 ...q 13.49 12.10 156 12.16 -6.9tWFREI pf WFEpA 1.59 6.3 ... 27.35 25.20 42 25.38 -4.2WFAdUtlHi ERH .90 7.4 ...q 13.50 9.51 26 12.15 -8.0Welltower WELL 1.68e 2.7 14 70.87 49.58 2542 62.21 -2.4Welltwr pfI HCNpI 3.25 5.5 ... 64.39 54.50 114 59.03 -1.4WescoAir WAIR ... ... 16 14.23 6.05 491 11.37 +53.6Wesco Intl WCC ... ... 18 69.35 55.30 250 60.19 -11.7WestPhrm WST .56 .5 51 125.09 82.74 377 119.59 +21.2WstnAlliB WAL ... ... 16 64.06 51.82 723 58.07 +2.6tWstnAll56 WALA 1.56 6.3 ... 26.70 24.86 17 24.72 -5.7tWstACpLn TLI .87 8.8 ...q 10.95 9.89 27 9.85 -6.4WAstEMkt EMD .84 6.3 ...q 16.16 13.10 138 13.33 -14.3tWsADefOp GDO 1.36 8.6 ...q 18.54 16.12 68 15.88 -11.8WAstGlbHi EHI 1.16 12.7 ...q 10.40 9.03 113 9.07 -11.3WstAstHI2 HIX .80 13.8 ...q 7.28 5.97 141 6.37 -8.6WAHiInOp HIO .43 9.0 ...q 5.19 4.73 337 4.74 -6.5WAstHYOp HYI 1.32 9.2 ...q 15.73 14.22 57 14.42 -4.6tWstnAsst PAI .69 5.2 ...q 16.92 13.32 22 13.29 -16.0WstnAsInt SBI .48 5.8 ...q 9.92 8.31 23 8.33 -10.5tWAstDefOp IGI 1.20 6.1 ...q 23.67 19.56 35 19.71 -13.8tWAMgdMu MMU .78 6.6 ...q 14.60 11.98 85 11.87 -15.7WstAstMtg WMC 1.24e 12.6 10 11.38 8.54 973 9.86 -.9WAMtDOp DMO 2.82a 12.3 ...q 26.75 21.50 36 23.00 -6.8tWA MunDef MTT 1.01a 5.0 ...q 22.99 20.38 38 20.20 -3.3tWstAMunHi MHF .34 4.8 ...q 7.88 7.07 54 7.05 -4.7tWAMunPrt MNP .87 6.5 ...q 15.61 13.65 38 13.43 -11.8WAstBdF WEA 1.08 8.6 ...q 14.24 12.50 25 12.53 -9.3WstAVari GFY .93 5.7 ...q 17.79 16.15 4 16.25 -6.4WAstInfSc WIA .38 3.4 ...q 12.10 11.20 28 11.22 -4.8WAstInfOpp WIW .40 3.7 ...q 11.75 10.83 36 10.84 -5.1WstC&G gs WRN ... ... ... 1.24 .62 47 .69 -31.9WstnGasEq WGP 2.19f 6.8 20 42.92 29.69 187 32.36 -12.9WstnGasPt WES 3.80f 8.3 37 54.40 40.44 543 45.64 -5.1WstnRef wi WNR ... ... ... WstnUnion WU .76 4.1 10 22.21 18.38 4877 18.60 -2.2WestlkChm WLK 1.59f 2.0 8 124.30 79.08 862 80.85 -24.1WestlkCLP WLKP 1.63f 6.5 17 27.75 21.10 43 24.98 +.1WestmRs s WMLP .46m 22.0 ...dd 5.58 .98 354 2.10 -24.7tWestpacBk WBK 1.52e 7.9 ... 26.38 19.33 273 19.33 -20.7tWestRck WRK 1.72 3.3 15 71.55 51.69 2060 51.59 -18.4WestwdH WHG 2.72 5.3 11 71.00 50.51 11 50.90 -23.1tWeyerhsr WY 1.36 4.4 27 38.39 30.65 4717 30.73 -12.8WheatPr g WPM .28e ... 22 22.87 15.18 2483 17.09 -22.8tWhrlpl WHR 4.60 4.0 ...dd 190.73 114.02 665 114.19 -32.3WhtMtIns WTM 1.00 .1 74 980.89 786.23 4 923.00 +8.4WhiteWB wi WWAV/B/WI ... ... ... WhitestnR WSR 1.14 8.4 34 15.15 10.06 216 13.51 -6.2WhitngPet rs WLL ... ... ...dd 56.47 18.56 2345 50.66 +91.3WidOpW n WOW ... ... ... 15.50 6.03 310 12.30 +16.4WidePoint WYY ... ... ...dd .73 .40 90 .44 -32.2WildhRs n WRD ... ... ...cc 29.67 11.95 1146 23.26 +26.3WileyJA JW/A 1.20 2.0 17 71.75 51.90 289 61.00 -7.2WileyJB JW/B 1.20 2.0 16 71.40 52.74 0 60.87 -7.3tWLyonHm WLH ... ... 8 32.95 15.16 433 14.76 -49.2WmsCos WMB 1.36 4.9 11 33.67 24.00 9230 27.77 -8.9WmsSon WSM 1.72 2.8 20 73.99 44.01 1499 62.12 +20.2Winnbgo WGO .40 1.2 10 58.65 31.65 752 32.61 -41.3Wipro s WIT .03e .6 ... 5.99 4.50 365 5.13 -6.2WirelessT WTT ... ... ...dd 2.64 1.48 36 1.92 -21.0tWT IntQua IQDG ... ... ... 32.75 29.10 47 28.86 -6.0WT ST HiYl SFHY ... ... ... 51.40 48.47 0 50.31 +2.6WT ShTr n SFIG ... ... ... 49.77 48.54 0 48.99 -.7WT HiYld n WHFY ... ... ... 51.38 48.72 6 50.37 WT Corp n WFIG ... ... ... 50.07 47.25 47.72 -4.5tWT EmMDv DVEM ... ... ... 36.70 30.28 10 30.19 -9.1WT G exMx XMX ... ... ... 31.68 28.16 30.67 +3.5WT DyCEu DDEZ ... ... ... 33.88 29.02 29.84 -5.3WT DyInEq DDWM ... ... ... 32.00 28.55 50 29.26 -4.2WT DyInSm DDLS ... ... ... 34.74 30.34 2 31.49 -6.0WT DynCJp DDJP ... ... ... 31.29 27.94 0 29.21 -2.2WTBearEq DYB ... ... ...q 26.88 24.72 64 26.21 +.5WT LgSEq DYLS ... ... ...q 35.96 30.64 48 35.04 +7.6WT EuLoc EZR ... ... ... 34.19 26.35 0 26.69 -14.3WT GlExUS HDRW ... ... ... 29.32 26.12 27.52 -1.6WT SCDiv HGSD ... ... ...q 26.82 24.56 1 25.92 -1.1WT GlSmC GSD ... ... ... 35.24 30.70 31.83 -3.7WTWkDUSE 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 34.15 37.83 +2.7tWTUSEnYd AGGY 1.44 3.0 ...q 55.58 48.05 271 47.83 -5.7WTxUSDiv DXUS .04e ... ...q 28.05 25.53 26.19 -2.6WTEurSmC EUSC .53e ... ...q 32.83 29.72 8 30.08 -3.3WT PutStr PUTW ... ... ... 30.83 26.65 37 30.57 +5.2tWT EMexSt XSOE .77e 2.9 ...q 35.10 27.15 518 26.90 -15.5WT JpDvG JHDG ... ... ...q 30.34 26.52 0 28.38 -2.0WTIntHDv IHDG .70e 1.4 ...q 33.04 29.39 54 31.51 -.6tWT EurDiv EUDG .51e 2.0 ...q 28.46 25.24 4 25.12 -6.8WTFltRtTr USFR ... ... ...q 27.90 24.99 753 25.10 +.4WT EurHdg HEDJ 3.51e 2.4 ...q 67.62 60.26 758 62.62 -1.7tWT AsiaDb ALD 1.02 2.4 ...q 46.97 42.43 0 42.19 -7.7WTEmLDbt ELD 1.74 5.4 ...q 40.08 31.66 444 32.28 -16.0WT GlRlR n RRF ... ... ... 40.35 WisDynCu n DHDG ... ... ... 26.16 23.84 1 24.33 -2.9WisYldEn n SHAG ... ... ... 52.53 48.61 3 48.69 -2.1Wis US Mul USMF ... ... ... 31.12 26.09 60 30.26 +8.9GrnHCmdty GCC ... ... ...q 19.89 17.35 29 18.33 -4.6WT Diefa DWM .74e 1.4 ...q 59.63 51.32 21 52.42 -6.0WT DefaEq DTH 1.75e 4.2 ...q 47.40 40.40 18 41.31 -6.9WTDv exF DTN 2.48e 2.7 ...q 92.93 82.01 10 90.80 +2.7WTEurEq DEW 1.75e 3.8 ...q 51.17 45.27 46 46.44 -4.3WTEurSC DFE 1.48e 2.4 ...q 75.61 61.79 111 62.53 -11.4WT EqInco DHS 2.10e 2.9 ...q 75.26 66.21 27 72.24 -.8WTIntD exF DOO 2.01e 4.8 ...q 46.39 40.79 5 41.54 -4.3WT IntLC DOL 1.69e 3.6 ...q 54.18 46.55 46 47.53 -6.1WTIntMC DIM 1.53e 2.4 ...q 73.72 63.02 15 64.47 -6.5WTIntSC DLS 1.16e 1.7 ...q 81.62 68.79 50 70.19 -8.6tWTGxUSDv DNL .99e 1.8 ...q 62.84 55.97 8 55.62 -6.0WTJpnSC DFJ 1.26e 1.7 ...q 85.64 72.95 43 75.95 -5.6WTJpHedg DXJ 1.37e 2.4 ...q 62.78 52.69 5416 57.38 -3.3WT LCD DLN 1.84e 1.9 ...q 97.25 85.86 52 95.76 +4.0WT MCD s DON ... ... ...q 37.56 32.65 454 36.32 +2.9tWTAustDiv AUSE 1.46e 2.7 ...q 61.99 54.10 4 54.04 -9.2tWTAsiaPxJ AXJL 2.22e 3.4 ...q 75.33 65.32 33 64.83 -7.6WT SC s DES ... ... ...q 30.76 26.45 196 29.01 -.1WT TotDv DTD 2.05e 2.1 ...q 97.76 86.50 6 96.09 +3.4WT MgdFut WDTI ... ... ...q 41.50 38.54 18 40.92 +3.3WT EmCur CEW ... ... ...q 20.09 17.63 8 17.96 -7.6WTChiYuan CYB ... ... ...q 26.90 24.78 26.78 +2.7WTBrzReal BZF ... ... ...q 19.09 18.05 18.90 +3.8tWTESCDv DGS 1.29e 2.9 ...q 57.04 44.64 178 44.00 -15.6WT EmEq DEM 1.80e 4.3 ...q 50.31 41.82 192 42.09 -7.2tWTGxUSRe DRW 1.22e 4.3 ...q 34.85 28.81 30 28.35 -12.9WT JpCapG DXJC 3.43e 2.0 ...q 31.10 26.69 26.91 -7.2tWT India EPI .22e 1.0 ...q 29.52 23.47 3965 22.78 -18.2WT JpHFn DXJF 3.48e 1.1 ...q 27.59 22.74 29 25.20 -2.9WTUSDBull USDU 1.78e ... ...q 27.08 24.78 25 27.04 +4.4WT LowPE EZY .90e 1.0 ...q 88.83 76.09 0 86.63 +5.8WT SCErn EES .95e 2.4 ...q 41.06 33.90 106 38.92 +7.5WT SCEr s EES/WI ... ... ...q WT MCEr s EZM ... ... ...q 42.52 35.71 110 40.49 +2.0WT Er500 s EPS ... ... ...q 33.26 29.09 37 32.66 +5.1WT TotErn EXT 1.49e 4.5 ...q 92.23 30.05 2 33.41 +4.8WT JpnRE DXJR 2.14e 3.1 ...q 16.15 14.02 14.48 -5.6WolvWW WWW .32 .9 27 39.77 25.25 541 36.00 +12.9WooriBank WF ... ... ... 49.04 38.29 6 44.88 +.4Workiva WK ... ... 32 40.65 20.50 151 36.98 +72.8WorldFuel INT .24 .8 13 36.64 19.79 414 28.86 +2.6WldW Ent WWE .48 .5 ...cc 97.69 21.22 904 90.70 +196.6Worldpay WP ... ... ...cc 103.50 67.71 2353 99.40 +35.1Worthgtn WOR .92 2.2 13 49.93 39.52 350 42.63 -3.2WyndhamD WYND 2.64f 5.5 9 57.74 46.02 48.19 -7.8tWyndHtR n WH 1.00 ... ... 66.95 52.70 1208 52.65 -14.3X-Y-ZX Finl n XYF ... ... ... 12.50 8.60 95 8.91 -19.7XAI Oct n XFLT ... ... ... 11.15 9.03 11 9.75 +3.7XO Group XOXO ... ... ...cc 35.83 17.49 500 34.41 +86.4XPO Logis XPO ... ... 44 116.27 63.28 981 112.04 +22.3XeniaHtls n XHR 1.10 4.8 13 25.90 19.08 456 22.85 +5.8Xerium XRM ... ... ...cc 13.49 3.70 72 13.47 +216.2Xerox rs XRX 1.00 3.7 34 37.42 23.52 2565 27.11 -7.0XinyuanRE XIN .40 9.3 6 8.29 3.63 82 4.30 -36.9XtantMd rs XTNT ... ... ...dd 10.08 3.96 4.81 Xylem XYL .84 1.0 34 82.44 62.24 806 80.29 +17.7YPF Soc YPF .11e .8 ... 26.70 13.14 1808 14.83 -35.3Yamana g AUY .02 .8 ...dd 3.80 2.30 7643 2.49 -20.2Yelp YELP ... ... 27 52.50 36.42 1206 47.26 +12.6Yext n YEXT ... ... ... 27.19 10.58 1850 21.31 +77.1YingliGr rs YGE ... ... ...dd 2.83 1.38 1.43 -15.4Yirendai n YRD ... ... 5 53.50 12.39 280 18.18 -58.7YumBrnds YUM 1.44 1.6 32 91.27 73.37 1553 89.57 +9.8YumBr wi YUM/WI ... ... ... 61.79 Yum China YUMC .40 ... ... 48.75 30.10 1382 33.91 -15.3YumaEn rs YUMA ... ... ... 1.83 .16 437 .38 -67.2YumaE pfA YUMApA 2.31 46.4 ... 4.98 ZTO Exp n ZTO ... ... ... 22.67 13.45 1763 15.91 +.4ZayoGrp ZAYO ... ... 85 39.66 32.91 3553 33.87 -8.0tZedge n ZDGE ... ... ... 4.34 1.85 23 1.89 -31.2Zendesk ZEN ... ... ...dd 72.76 28.81 888 66.67 +97.0ZimmerBio ZBH .96 .7 17 134.55 104.28 802 128.97 +6.9Zions pfA ZBpA 1.02 4.3 ... 25.28 23.28 4 23.82 -1.7tZions pfG ZBpG 1.60 6.1 ... 27.85 26.04 18 26.13 -3.9ZionBc 28 ZBK 1.74 6.0 ... 31.12 27.38 1 29.10 -3.5tZionBc pfH ZBpH 1.44 5.8 ... 26.14 24.73 15 24.60 -4.8ZoesKitchn ZOES ... ... ...dd 17.65 8.22 454 12.70 -24.0Zoetis ZTS .50 .6 42 94.31 63.03 2434 91.07 +26.4Zomedica n ZOM ... ... ... 2.98 1.75 29 1.79 -9.5Zuora n ZUO ... ... ... 37.78 18.75 1628 21.32 +3.5ZweigFd ZF 2.44e 23.4 ...q 13.16 10.28 133 10.44 -19.1Zymewks n ZYME ... ... ... 29.00 6.87 116 14.34 +88.9iPt MdFut n VXZB ... ... ... 23.08 16.72 17.17 +2.7iPt ShFut n VXXB ... ... ... 58.10 25.94 19 27.80 +2.0iShSCOp n ESML ... ... ... 28.87 25.24 23 27.44 +5.4iShBrHiY n USHY ... ... ... 50.33 48.13 7 48.58 -2.6iSh US Dv n DIVR ... ... ... 28.11 24.05 1 27.46 +4.2tiSh iB D27 n IBDS ... ... ... 25.89 23.29 51 23.30 -6.6 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page A -:A-MarkPM AMRK .32 2.5 72 17.23 10.39 2 13.04 -11.0AAON AAON .32f .9 44 43.30 29.05 142 34.92 -4.9AC Immun n ACIU ... ... ... 17.40 7.57 45 7.93 -38.0ACI Wwde ACIW ... ... ...cc 28.98 20.23 414 26.68 +17.7ACM Rsc n ACMR ... ... ... 15.60 4.74 14 10.93 +108.2ACNB Cp ACNB .92 2.4 21 41.45 26.80 6 38.28 +29.5AGNC Inv AGNC 2.16 11.8 5 21.90 17.84 5699 18.28 -9.5tAGNC pfB AGNCB 1.94 7.7 ... 26.87 25.15 51 25.20 -2.5AGNC pfC AGNCN 1.75 6.8 ... 26.79 24.95 21 25.80 +.3ALJ Reg n ALJJ ... ... ... 3.75 1.42 2 1.65 -47.6AMAG Ph AMAG ... ... ...dd 26.10 11.93 886 22.33 +68.5AMC Net AMCX ... ... 11 69.02 46.89 2092 63.58 +17.6ANGI Hme ANGI ... ... ... 23.95 10.24 525 21.59 +106.4ANI Ph h ANIP ... ... 23 74.70 49.76 105 55.96 -13.2ARC Grp ARCW ... ... ...dd 2.95 1.60 12 1.86 -11.5ARCAbio rs ABIO ... ... ...dd 2.00 .45 524 .69 -48.9ASLAN n ASLN ... ... ...dd 10.44 5.08 1 7.40 +31.9ASML Hld ASML 1.71e .9 36 221.66 167.70 610 187.46 +7.8tASV Hld n ASV ... ... ... 10.80 4.75 15 4.82 -52.5ATA Inc ATAI ... ... ... 3.37 .40 224 1.19 +162.1ATN Intl ATNI .68 .9 ...dd 75.94 49.34 43 71.77 +29.9AXT Inc AXTI ... ... 19 10.75 5.80 483 6.69 -23.1AbeonaTh ABEO ... ... ...dd 22.75 10.50 545 11.43 -27.9Abeona wt ABEOW ... ... ... 17.56 9.50 9.55 -17.7Ability rs ABIL ... ... ... 14.55 2.14 64 3.38 -23.2Abiomed ABMD ... ... ...cc 459.75 164.80 588 416.79 +122.4Abraxas AXAS ... ... ... 3.27 1.85 730 2.36 -4.1AcaciaC n ACIA ... ... ...dd 48.90 24.72 419 40.80 +12.6AcaciaTc ACTG .50 15.8 ...dd 4.75 3.05 116 3.16 -22.0AcadiaHlt ACHC ... ... 16 48.35 26.92 2879 35.55 +8.9AcadiaPh ACAD ... ... ...dd 41.20 12.77 2466 21.47 -28.7Acasti g rs ACST ... ... ...dd 3.36 .43 11094 1.46 +54.8AccelrDiag AXDX ... ... ...dd 30.35 16.75 536 19.02 -27.4Acceleron XLRN ... ... ...dd 59.59 32.53 409 54.19 +27.7AccessNt ANCX .64f 2.4 23 30.99 25.81 42 26.83 -3.6Accuray ARAY ... ... ...dd 6.15 3.20 672 4.27 -.7AcelRx ACRX ... ... ...dd 5.75 1.55 2368 3.09 +52.6AcerTh rs ACER ... ... ... 34.10 11.36 13 28.28 +104.2AcetoCorp ACET .04 1.7 ...dd 11.98 2.10 619 2.30 -77.7Achaogen AKAO ... ... ...dd 16.40 3.82 785 4.25 -60.4AchvLfS rs ACHV ... ... ...dd 38.45 2.40 1444 2.69 -80.0Achillion ACHN ... ... ...dd 4.82 2.33 1340 3.78 +31.3tAclarisTh n ACRS ... ... ...dd 28.62 14.12 430 13.81 -44.0AcordaTh ACOR ... ... 35 36.35 15.60 658 18.66 -13.0ActivsBliz ATVI .34f .4 46 84.68 57.29 7089 80.36 +26.9AdamasPh ADMS ... ... ...dd 44.00 17.68 383 19.35 -42.9AdamisPh ADMP ... ... ...dd 5.85 2.20 640 3.11 -29.3Adaptim n ADAP ... ... ... 14.63 6.60 355 14.16 +112.0AddusHmC ADUS ... ... 48 72.55 30.95 175 63.90 +83.6ADDvtgTch AEY ... ... ...dd 2.33 1.21 5 1.40 -4.8AdestoTc n IOTS ... ... ...dd 10.80 4.70 339 5.59 -13.3AdialPh n ADIL ... ... ... 4.40 2.51 5 2.75 -32.0AdmaBio ADMA ... ... ...dd 6.96 2.01 154 6.00 +86.9AdobeSy ADBE ... ... 54 277.61 146.60 3779 263.71 +50.5Adomani n ADOM ... ... ... 7.20 .45 340 .51 -88.4Adtran ADTN .36 2.0 ...dd 25.10 13.95 180 17.71 -8.5AduroBio n ADRO ... ... ...dd 11.35 5.10 473 6.06 -19.2 AdvEmis n ADES 1.00 8.3 3 12.37 7.00 121 11.99 +24.1AdvEnId AEIS ... ... 14 95.00 50.15 325 50.59 -25.0AMD AMD ... ... ...cc 34.14 9.04 95740 27.78 +170.2Advaxis wt ADXSW ... ... ... 2.89 .62 .87 -13.3Advaxis ADXS ... ... ...dd 4.71 .78 379 .82 -71.1AdverumBi ADVM ... ... ...dd 8.59 2.85 442 5.58 +59.4AdS Shrt n DWSH ... ... ... 25.75 24.25 84 25.38 +1.4tAdS Micr n DWMC ... ... ... 26.52 23.69 6 23.55 -4.6AdvS Vice n ACT ... ... ... 29.50 24.23 15 26.55 +1.3Aegion AEGN ... ... 22 28.19 19.81 66 24.84 -2.3AegleaBio n AGLE ... ... ...dd 12.00 3.75 373 9.74 +80.0tAehrTest h AEHR ... ... ... 4.10 1.94 170 1.94 -28.4Aemetis AMTX ... ... ...dd 3.12 .45 9 1.02 +85.5AeriePhm AERI ... ... ...dd 74.75 47.06 510 56.91 -4.8AeroViron AVAV ... ... 48 121.32 41.53 526 104.29 +85.7AEtern g rs AEZS ... ... ...dd 3.25 1.12 75 1.76 -25.4Aethlon rs AEMD ... ... ...dd 2.04 .79 24 1.16 +2.7AeviGeno GNMX ... ... ...dd 2.65 .83 41 1.27 +5.8AffimedNV AFMD ... ... ...dd 7.35 1.15 949 4.16 +220.0Agenus AGEN ... ... ...dd 6.19 1.55 1172 2.14 -34.4AgileThr h AGRX ... ... ...dd 5.40 .23 1667 .39 -85.5Agilysys AGYS ... ... ...dd 16.87 10.77 31 15.71 +27.9AgiosPhm AGIO ... ... ...dd 99.82 51.62 426 70.90 +24.0AgroFresh AGFS ... ... 14 8.75 4.94 100 6.22 -15.9AgroFr wt AGFSW ... ... ... .63 .13 .50 +22.0AileronT n ALRN ... ... ... 15.48 1.98 57 2.82 -73.2Aimmune n AIMT ... ... ...dd 42.00 24.64 426 25.08 -33.7AirT Inc AIRT ... ... ...dd 35.74 17.26 51 34.10 +38.1AirTrnsp ATSG ... ... 55 27.67 19.17 494 23.29 +.6AirMedia AMCN ... ... ...dd 2.80 .38 256 .42 -63.4Airgain n AIRG ... ... 54 13.87 7.31 30 13.39 +48.9AkamaiT AKAM ... ... 60 83.08 48.72 3713 66.32 +2.0AkariTh rs AKTX ... ... ... 8.65 1.70 19 2.19 -49.4AkceaTh n AKCA ... ... ... 40.75 15.20 216 30.51 +75.7AkebiaTher AKBA ... ... ...dd 20.25 7.32 675 8.69 -41.6AkersBios AKER ... ... ...dd 1.82 .12 16998 .41 +204.5Akorn Inc AKRX ... ... 17 33.63 5.25 7596 5.95 -81.5Akoustis n AKTS ... ... ... 9.50 4.86 79 7.25 +16.4Alarm.cm n ALRM ... ... 55 60.20 33.39 413 55.23 +46.3AlaskCom ALSK ... ... 12 2.91 1.39 133 1.71 -36.2Albireo ALBO ... ... ... 39.87 20.88 43 30.71 +20.0Alcentra h ABDC .72 11.9 ...dd 10.78 5.75 30 6.03 -28.1AlderBioPh ALDR ... ... ...dd 20.87 9.55 820 14.67 +28.1AldeyraTh ALDX ... ... ... 16.70 5.55 598 12.55 +84.6Alexion lf ALXN ... ... 51 144.91 102.10 1148 133.61 +11.7Alico ALCO .24 .7 ...dd 34.65 25.55 16 33.67 +14.1AlignTech ALGN ... ... ...cc 398.88 184.67 1277 357.89 +61.1AlimerSc h ALIM ... ... ...dd 1.46 .74 56 .95 -28.5Alkermes ALKS ... ... ...dd 71.22 38.23 543 43.48 -20.6Allakos n ALLK ... ... ... 49.11 26.00 571 31.59 +1.1AllgnceBc n ABTX ... ... 29 46.85 34.90 24 42.13 +11.9AllegiantT ALGT 2.80 2.3 9 181.45 117.30 149 121.79 -21.3AllegMrg n ALGR ... ... ... 9.60 9.02 0 9.54 AllegMr wt ALGRW ... ... ... AllegrM rt ALGRR ... ... ... .45 .34 .40 +8.1AllegMrg un ALGRU ... ... ... 10.40 10.04 10.27 +2.3AllenaPh n ALNA ... ... ... 17.56 6.13 20 10.44 +3.8All MMA n AMMA ... ... ... 2.38 .15 447 .29 -75.3AllnceRes ARLP 2.08f 10.0 5 21.90 15.55 510 20.72 +5.2AldHlPrd rs AHPI ... ... ...dd 5.25 1.72 7 2.23 +6.7 AlliedMot AMOT .12 .2 47 55.47 25.34 64 48.44 +46.4Alliqua rs ALQA ... ... ...dd 3.85 1.58 3 2.34 +29.3AllotComm ALLT ... ... ...dd 6.55 4.74 19 6.19 +16.1AllscriptH MDRX ... ... ...dd 16.13 10.78 1427 13.65 -6.2AlnylamP ALNY ... ... ...dd 153.99 84.48 647 86.22 -32.1tAlphaOmg AOSL ... ... 9 18.72 10.81 55 10.72 -34.5Alphabet C GOOG ... ... 32 1273.89 947.84 2146 1168.19 +11.6Alphabet A GOOGL ... ... 36 1291.44 961.95 2321 1177.07 +11.7Alphatc rs ATEC ... ... ... 4.27 2.25 43 3.04 +14.3AlpImmu n ALPN ... ... ...dd 12.87 5.28 20 5.82 -48.0AlpsRtSec n SWIN ... ... ... 33.55 28.14 3 32.24 +8.3tAltaMesa n AMR ... ... ...dd 10.79 4.04 1531 3.95 -60.1AltaMsa wt AMRW ... ... ... 2.50 1.28 2.02 +35.2Altaba AABA ... ... ...cc 82.45 62.80 7019 65.26 -6.6Altair A n ALTR ... ... ...dd 43.99 16.55 165 41.61 +74.0Altisrce n ASPS ... ... 2 37.86 23.18 26 32.44 +15.9AltraIndlM AIMC .68 1.6 25 53.70 37.80 43.00 -14.7AmTrstFn AFSI .34 2.4 14 14.75 8.80 304 14.36 +42.6AmalBk n AMAL ... ... ... 19.87 16.00 42 19.51 +18.2sAmarin AMRN ... ... ... 19.18 2.35 51211 20.29 +406.0Amazon AMZN ... ... ...cc 2050.50 950.37 7233 1909.42 +63.3AmbacF wt AMBCW ... ... ... 8.28 5.04 5.76 +.3AmbacFin AMBC ... ... 9 23.34 13.17 310 19.82 +24.0Ambarella AMBA ... ... ...cc 66.23 34.33 613 36.38 -38.1Amdocs DOX 1.00 1.5 18 71.72 61.00 667 65.27 -.3Amedica rs AMDA ... ... ... 6.94 .18 2993 .28 -91.6Amedisys AMED ... ... 66 127.38 45.60 400 115.31 +118.8AMERCO UHAL 1.50e ... 18 400.99 317.43 19 350.61 -7.2AmeriHld n AMRH ... ... ... 13.50 .70 38 1.27 -59.0AmerHl wt AMRHW ... ... ... 7.58 .25 .84 +9.8AFMulti ATAX .50 9.0 19 6.50 5.25 179 5.57 -7.9AmCarM CRMT ... ... 16 89.85 40.15 63 76.89 +72.2AmAirlines AAL .40 1.1 6 59.08 35.64 5916 37.92 -27.1AmElTech AETI ... ... ...dd 2.53 .62 34 .74 -50.9AmFinTr n AFIN 1.10 7.4 ... 18.50 13.15 114 14.77 -1.5AmerNtl AMNB 1.00 2.7 15 43.00 34.95 45 37.52 -2.0AmNatIns ANAT 3.28 2.6 22 134.03 112.89 14 126.68 -1.2AmOutBr AOBC ... ... 40 16.50 8.32 1188 14.66 +14.2AmPubEd APEI ... ... 23 46.15 19.30 38 31.03 +23.9AmRailcar ARII 1.60 3.4 6 47.77 34.76 62 47.08 +13.1AmrRvr AMRB .20 1.3 28 17.50 12.21 2 15.37 +.9ASoft lf AMSWA .44 3.6 36 18.94 10.74 132 12.11 +4.1AmSupr rs AMSC ... ... ...dd 8.03 3.06 91 7.01 +93.1AWoodmk AMWD ... ... 21 148.44 74.87 72 76.06 -41.6AmerisBc ABCB .40 .9 18 59.05 44.03 178 46.53 -3.5Amerisafe AMSF .88 1.4 24 67.82 52.00 31 61.27 -.5AmrSvFin ASRV .08f 1.9 ... 4.55 3.85 6 4.29 +3.4AmSvFn pf ASRVP 2.11 7.6 ... 33.90 26.50 0 27.88 -3.9AmesNatl ATLO .92f 3.2 18 32.15 26.00 12 28.32 +1.7Amgen AMGN 5.28 2.6 18 210.19 163.31 2872 203.47 +17.0AmicusTh FOLD ... ... ... 17.62 11.57 3033 13.19 -8.3AmkorTch AMKR ... ... 6 11.88 7.18 1058 7.32 -27.2Amphastar AMPH ... ... ... 20.45 14.40 99 19.09 -.8AmpOnRt ef IBUY ... ... ... 54.55 35.84 165 48.74 +19.2AmtechSys ASYS ... ... ... 15.45 4.56 319 4.90 -51.3Amyris rs AMRS ... ... ...dd 9.22 2.82 1155 7.74 +106.4 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, October 5, 2018

PAGE 58

AnalogDev ADI 1.92 2.1 24 103.59 80.95 4047 89.99 +1.1Anaptys n ANAB ... ... ... 134.00 34.56 273 94.32 -6.4Anavex rs AVXL ... ... ...dd 5.15 1.85 361 2.49 -22.7AnchBcWA ANCB ... ... 19 30.05 24.00 1 27.53 +11.0Andersons ANDE .66 1.8 29 41.70 29.60 80 37.06 +19.0AngioDyn ANGO ... ... 27 24.49 15.16 252 20.80 +25.1AnikaTh ANIK ... ... 21 69.81 28.54 103 42.63 -20.9AnixaB hrs ANIX ... ... ... 6.43 1.83 4.64 +96.6Ansys ANSS ... ... 50 190.45 123.16 460 175.38 +18.8AntaresP ATRS ... ... ...dd 4.09 1.58 1326 3.78 +89.9Apellis n APLS ... ... ... 32.00 12.45 268 16.30 -24.9ApogeeE APOG .63 1.5 15 51.33 37.24 325 41.61 -9.0ApollEnd rs APEN ... ... ... 9.65 3.75 37 6.75 +20.5ApolloInv AINV .60 11.0 ... 6.20 5.18 489 5.44 -3.9ApolMed n AMEH ... ... ... 30.00 10.00 24 18.61 -22.5AppFolio n APPF ... ... ...cc 91.49 37.56 200 72.45 +74.6Appian A n APPN ... ... ... 43.61 19.62 666 28.56 -9.3Apple Inc AAPL 2.92 1.3 27 233.47 150.24 31959 227.99 +34.7ApplRecy h ARCI ... ... ...dd 1.68 .59 66 .85 -18.1AplDNA wt APDNW ... ... ... .85 .21 .37 +1.9ApldDNA APDN ... ... ...dd 3.45 1.10 87 1.52 -4.4AppGenTc AGTC ... ... ...dd 7.50 3.25 265 6.92 +92.2ApldMatl AMAT .80 2.1 11 62.40 37.39 11878 37.89 -25.9ApldOptoel AAOI ... ... 15 65.75 22.15 1531 24.54 -35.1Approach AREX ... ... 9 4.21 1.96 99 2.15 -27.4Apptio n APTI ... ... ... 41.36 18.16 784 34.56 +46.9ApricusB rs APRI ... ... ...dd 3.34 .25 1378 .33 -82.3AptevoTh n APVO ... ... ... 6.35 2.15 134 4.56 +7.5Aptinyx n APTX ... ... ... 32.25 17.35 53 27.99 +38.6AptoseB g APTO ... ... ...dd 4.55 1.30 150 2.46 +9.8AquaMetal h AQMS ... ... ...dd 7.16 1.42 334 2.59 +21.6AquaB Tc n AQB ... ... ...dd 9.99 2.25 16 3.06 -13.1AquestTh n AQST ... ... ... 20.70 14.75 178 16.62 +3.6AquinoxPh AQXP ... ... ...dd 16.90 1.96 150 2.78 -76.4ArQule ARQL ... ... ...dd 7.21 .97 970 4.69 +184.2Aradigm h ARDM ... ... ...dd 7.35 1.03 251 1.58 -76.4AratanaTh PETX ... ... ...dd 7.28 3.67 142 5.75 +9.3ArbutusB g ABUS ... ... ...dd 12.60 4.30 248 9.34 +85.0ArcBest ARCB .32 .7 16 51.45 29.40 279 47.68 +33.4ArcadB rsn RKDA ... ... ... 66.56 3.60 62 4.77 -13.3ArchCap s ACGL ... ... 26 34.20 25.71 1001 28.94 -4.4tArchCap pfF ACGLO 1.36 6.1 ... 25.99 22.49 113 22.36 -11.8ArchC pfE ACGLP 1.31 5.9 ... 25.25 21.73 77 22.09 -12.1ArchrkPtrs APLP 1.14 7.5 ...cc 15.71 10.58 15.30 +28.5Arcimoto n FUV ... ... ... 5.56 2.26 14 3.62 -9.7ArcoPlat n ARCE ... ... ... 25.59 20.60 342 22.61 -3.8ArcturusT rs ARCT ... ... ... 15.19 4.78 37 7.50 -5.7Ardelyx ARDX ... ... ... 8.65 3.58 197 4.05 -38.6ArenaPh rs ARNA ... ... ...dd 50.05 24.33 1002 43.17 +27.1AresCap ARCC 1.56f 9.3 9 17.58 15.03 3108 16.86 +7.3Argenx n ARGX ... ... ...cc 103.00 22.21 258 72.52 +14.9AridisPh n ARDS ... ... ... 13.85 11.25 3 13.03 +.2ArkRst ARKR 1.00 4.3 85 29.49 20.20 2 23.02 -14.8Arotech ARTX ... ... 21 4.25 2.70 89 3.19 -10.1ArrayBio ARRY ... ... ...dd 20.21 9.98 2051 15.06 +17.7ArrisIntl ARRS ... ... 29 30.00 22.33 674 25.48 -.8ArrowFn AROW 1.04b 2.8 15 38.98 29.91 13 37.10 +12.6ArrCountR n DWCR ... ... ... 33.04 27.55 1 27.96 -7.4ArwDWATc DWAT .09e .7 ...q 12.84 11.29 0 12.50 +7.4ArrowPhm ARWR ... ... ...dd 22.39 3.01 19082 15.33 +316.6Arsanis n ASNS ... ... 2 28.69 1.50 347 1.70 -86.7ArtesRes ARTNA .97f 2.9 23 43.22 32.00 31 33.59 -12.9ArtsWay ARTW .05 1.9 ...dd 5.45 2.20 0 2.58 -13.5Arvinas n ARVN ... ... ... 21.25 14.00 137 15.40 -4.0AscenaRtl ASNA ... ... ...dd 5.29 1.69 3428 4.19 +78.3Ascendis n ASND ... ... ... 76.99 31.56 92 66.84 +66.8AscentCap ASCMA ... ... ... 14.15 .76 207 1.74 -84.9AsiaPWire APWC .08e 3.2 ... 3.05 2.26 6 2.50 -9.2AspenGp n ASPU ... ... ... 9.61 5.85 52 6.59 -26.1AspenTech AZPN ... ... 30 118.86 61.71 631 108.97 +64.6tAssembBio ASMB ... ... ...dd 67.36 27.00 645 27.93 -38.3AssertThr ASRT ... ... ...dd 9.48 4.31 381 5.71 -29.1AstaFd lf ASFI 5.30e ... ... 5.30 2.80 0 4.13 +19.9Astec ASTE .44f .9 18 64.80 44.92 105 51.40 -12.1AstroNova ALOT .28 1.3 44 23.95 11.00 1 21.60 +56.0Astronics ATRO ... ... 45 49.45 29.65 58 41.76 +.7Astrotch rs ASTC ... ... ...dd 8.15 1.64 19 2.54 -24.2AsureSftw h ASUR ... ... ...dd 19.78 10.08 269 11.24 -20.4AtaraBioth ATRA ... ... ...dd 54.45 12.65 412 40.02 +121.1athenahlth ATHN ... ... 79 163.94 111.61 494 122.91 -7.6Athenex n ATNX ... ... ... 20.90 13.28 198 14.82 -6.8Athersys ATHX ... ... ...dd 3.09 1.29 671 2.16 +19.3AtlanAmer AAME .02 .8 ...dd 4.00 2.20 6 2.50 -26.4AtlCapBc n ACBI ... ... 23 21.60 15.20 167 16.99 -3.5AtlanticaYd AY 1.26e 6.2 30 25.99 18.00 185 20.27 -4.4Atlanticus ATLC ... ... ... 4.91 1.52 9 3.54 +47.5AtlasAir AAWW ... ... 7 75.29 50.65 165 62.24 +6.1AtlasFin AFH ... ... ...dd 21.50 8.05 34 9.95 -51.6AtlasFin pf AFHBL 1.66 6.5 ... 27.87 24.43 25.43 -2.4Atlassian n TEAM ... ... ...dd 98.21 35.00 3059 85.67 +88.2Atomera n ATOM ... ... ...dd 8.00 2.45 63 5.93 +37.0AtriCure ATRC ... ... ...dd 36.49 14.88 727 30.93 +69.6Atrion ATRI 5.40f .8 53 705.00 516.85 10 667.94 +5.9AttisInd hn ATIS ... ... ... 3.63 .23 349 .30 -71.8AttisI wt h ATTSW ... ... ... .26 .12 .14 -12.5Attunity ATTU ... ... ...dd 22.11 6.27 121 17.17 +146.0aTyrPhm h LIFE ... ... ... 6.50 .60 280 .75 -78.6AubNB AUBN .96 2.4 18 53.96 33.22 1 39.70 +2.1Audentes n BOLD ... ... ...dd 46.18 24.32 360 34.24 +9.6AudioEye n AEYE ... ... ... 10.24 7.00 6 8.25 +13.0AudCodes AUDC .20p ... 25 11.48 6.15 229 9.68 +31.5AuriniaPh AUPH ... ... ...dd 7.60 4.41 589 6.30 +39.1AuroraMob n JG ... ... ... 11.72 5.00 82 6.45 -26.7AutoWeb AUTO ... ... 8 9.91 2.65 8 2.91 -67.7Autodesk ADSK ... ... ...dd 159.94 101.55 5205 152.10 +45.1Autolus n AUTL ... ... ... 33.50 19.17 58 24.71 -1.2AutoData ADP 2.76f 1.8 40 153.51 107.61 1365 150.22 +28.2AvadelPh AVDL ... ... ...dd 11.93 3.98 114 4.54 -44.6AveThera n ATXI ... ... ... 5.90 2.38 1 2.54 -30.0AVEO Ph h AVEO ... ... ...dd 4.15 1.86 2452 2.96 +6.1AviatNet rs AVNW ... ... ...dd 19.07 12.90 13 16.53 +9.0AvidBios rs CDMO ... ... ...dd 8.44 2.24 418 6.37 +64.2AvidB pfE CDMOP 2.63 11.8 ... 27.00 21.68 22.27 -8.7AvidTech AVID ... ... ...dd 7.65 3.99 326 6.15 +14.1Avingr nrs AVGR ... ... ...dd 16.40 .95 124 1.31 -82.0AvisBudg CAR ... ... 11 50.88 29.94 1238 32.90 -25.0AvistaHl un AHPAU ... ... ... 10.45 10.00 10.25 -.5AvistaHl wt AHPAW ... ... ... .45 .26 .39 +39.3AvistaHl n AHPA ... ... ... 10.40 9.28 10.15 +2.3Avnet AVT .80f 1.8 12 49.41 36.46 1600 43.27 +9.2AvroBio n AVRO ... ... ... 53.70 20.30 274 23.38 -25.1Aware AWRE ... ... 33 4.87 3.00 5 3.70 -17.8Axcelis rs ACLS ... ... 5 37.05 18.35 514 18.84 -34.4AxoGen AXGN ... ... ...dd 56.85 18.10 710 36.21 +28.0AxonEntpr AAXN ... ... ...cc 76.45 20.57 447 62.81 +137.0AxosFinl BOFI ... ... 15 45.18 24.20 34.39 +15.0AxosF pf BOFIL 1.56 6.1 ... 28.33 25.19 25.74 -.3Axovant n AXON ... ... ...dd 8.01 1.02 550 2.10 -60.2AxsomeT n AXSM ... ... ...dd 6.45 2.05 615 3.52 -37.1tAytuBioS rs AYTU ... ... ... 136.40 2.40 748 2.02 -95.5AzurRx n AZRX ... ... ... 4.08 2.20 65 2.54 -30.2B -: B Comm BCOM 3.58e ... ... 20.49 6.27 1 9.59 -47.9BRileyFn RILY .49e 2.2 23 23.70 15.75 25 22.05 +21.8BRileyF 7.5 RILYL 1.88 7.4 ... 26.84 25.02 12 25.57 -1.7BRiley27 n RILYZ 1.88 7.4 ... 26.20 24.76 11 25.30 -2.2BRileyF27 n RILYG ... ... ... 25.90 24.49 9 24.95 -1.7BRiley23 RILYH 1.84 7.1 ... 26.50 25.07 8 25.83 +2.9tBRileyFn pf RILYI 1.72 6.9 ... 25.18 24.85 13 24.90 +.1BCB Bc BCBP .56 4.1 14 16.10 13.43 18 13.76 -5.1BFC Cp pf BANFP 1.80 6.5 ... 33.54 26.05 1 27.51 BGC Ptrs BGCP .72 6.2 ...dd 16.97 10.39 1453 11.67 -22.8BIO-key n BKYI ... ... ... 3.64 1.20 8 1.49 -15.8BJsRest BJRI .44 .7 27 76.50 29.40 800 66.27 +82.1BMC Stock BMCH ... ... 20 25.70 17.10 478 18.35 -27.5BOK BOKF 2.00f 2.1 16 107.00 80.11 330 96.53 +4.6tBOK 56 n BOKFL 1.34 5.5 ... 26.09 24.47 8 24.49 -4.4BOS Ltd BOSC ... ... ...dd 2.97 1.71 23 2.34 +6.8BSB Bcp BLMT ... ... 18 36.50 27.75 12 32.10 +9.7tBaidu BIDU ... ... 8 284.22 207.74 4030 210.07 -10.3Balchem BCPC .42f .4 47 117.79 70.23 116 107.12 +32.9BallardPw BLDP ... ... ...dd 5.94 2.57 963 4.14 -6.1BncFstOK s BANF 1.20f 2.0 20 65.70 50.80 82 59.96 +17.2Bancorp34 n BCTF 1.25e ... ... 17.25 14.00 8 16.05 +8.8BncpBnk lf TBBK ... ... ...dd 12.00 8.13 148 9.74 -1.4Bandwith n BAND ... ... 44 55.51 18.05 102 54.20 +134.4BankOZK OZK .84f 2.2 12 53.70 37.09 1014 38.72 -20.1BkCmcCA BOCH .16 1.4 15 13.21 8.40 10 11.80 +2.6BankMarin BMRC 1.28f 1.5 22 90.85 63.50 8 84.40 +24.1BkMont36 n BMLP 3.43e 6.7 ... 53.32 43.00 0 50.93 +6.7BkPrince n BPRN ... ... ... 35.45 30.03 7 30.55 -11.0BankSC BKSC .60a 2.9 20 22.50 15.96 1 20.50 +16.8BkofJames BOTJ .24 1.5 16 18.00 14.23 0 15.80 +5.8Bank7 n BSVN ... ... ... 20.74 18.34 15 18.75 -1.8BankFncl BFIN .36f 2.3 24 18.62 14.79 35 15.61 +1.8BankwellF BWFG .48 1.6 15 37.95 30.11 26 30.96 -9.8Banner Cp BANR 1.44f 2.3 19 67.11 52.20 111 62.50 +13.4Baozun n BZUN ... ... ...cc 67.41 26.77 2292 42.32 +34.1sBiPTrLBear DLBS ... ... ...q 22.90 14.71 4 23.25 +42.3sBiP10yTBear DTYS ... ... ...q 25.00 16.37 67 25.17 +37.9BiP2yrTBull DTUL ... ... ...q 61.24 56.03 56.75 -6.2BiPTrSteep STPP ... ... ...q 35.49 29.06 0 30.57 -.6BiPUrFlat 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 1 41.75 +19.2BiPTrLBull DLBL ... ... ...q 78.32 75.08 75.08 -4.1sBarIvrsUST TAPR ... ... ...q 31.07 21.14 3 31.69 +44.2BarHilc 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 0 10.50 +1.0BarrettB lf BBSI 1.00 1.5 28 98.76 54.41 36 66.04 +2.4BassettF BSET .50f 2.4 42 40.95 19.90 34 21.18 -43.7tBayCom n BCML ... ... 56 26.94 22.50 25 25.32 +9.6BeacnRfg BECN ... ... 18 66.48 33.02 1244 33.82 -47.0BeasleyB BBGI .20 2.9 2 14.40 6.00 26 6.83 -49.0tBedBath BBBY .64 4.5 5 24.74 13.92 6562 14.22 -35.3BeiGene n BGNE ... ... ...dd 220.10 77.54 184 160.59 +64.3BelFuse A BELFA .24 1.2 21 29.90 15.24 0 20.29 -7.0BelFuseB BELFB .28 1.1 25 33.45 17.10 11 25.56 +1.5Belleroph n BLPH ... ... ...dd 3.30 .47 94 1.08 -58.1BellicumP BLCM ... ... ...dd 12.22 5.02 210 6.20 -26.3BenefBncp BNCL .24a 1.4 ... 18.60 14.75 217 17.03 +3.5Benetfoc BNFT ... ... ...dd 44.70 21.75 128 37.77 +39.9Benitec wt BNTCW ... ... ... .47 .11 .45 +12.5BenitecB n BNTC ... ... ... 4.90 1.85 3 2.40 -18.9BerryPet n BRY ... ... ... 18.02 11.71 171 17.73 +33.8Beyondsp n BYSI ... ... ... 40.87 19.15 2 24.59 -15.4Big 5Sprt BGFV .60 11.9 5 9.75 4.65 279 5.06 -33.4BigRockP 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 10.70 +4.5Bilibili n BILI ... ... 48 22.70 9.09 6879 13.55 +20.6BioTechne TECH 1.28 .7 59 206.04 120.61 210 193.33 +49.2BioDlvry lf BDSI ... ... ...dd 3.20 1.70 311 2.92 -1.0BioHiTch n BHTG ... ... ...dd 5.76 2.68 14 3.25 -28.7BioLifeSol BLFS ... ... ... 26.35 4.63 483 13.41 +123.5sBioLneRx h BLRX ... ... ... 1.34 .78 9077 1.44 +32.1BioSigTc n BSGM ... ... ... 7.13 5.11 27 5.50 -17.5BioXcelT n BTAI ... ... ...dd 14.79 6.76 16 7.45 -32.5BioanlySys BASI ... ... 32 2.95 1.37 3 1.61 -34.3Bioblast rs ORPN ... ... ... 5.99 1.03 570 1.66 -27.4Biocept rs BIOC ... ... ... 40.50 2.45 147 2.61 -87.5Biocryst BCRX ... ... ...dd 8.13 4.12 670 6.88 +40.1Biofront n BFRA ... ... ... 17.98 11.25 0 13.57 +11.4Biogen BIIB ... ... 21 388.67 249.17 1071 343.10 +7.7BioMarin BMRN ... ... ...dd 106.20 75.81 1367 98.75 +10.7Biomeri n BMRA ... ... ... 9.32 2.69 12 3.57 -4.5Bionano n BNGO ... ... ... 10.00 5.51 16 6.83 -2.2BiondVax n BVXV ... ... ... 7.85 4.60 7 5.48 +2.2BiondVx wt BVXVW ... ... ... 2.68 1.19 1.59 +23.4BioScrip BIOS ... ... ...dd 3.26 1.80 364 3.08 +5.8BioSpecif BSTC ... ... 35 62.50 38.05 19 59.04 +36.3BioTelem BEAT ... ... ...cc 66.02 23.30 723 57.20 +91.3BisnCap n BCAC ... ... ... 10.50 9.67 150 10.20 +3.3BisnCap wt BCACW ... ... ... .40 .30 .36 BisnCap un BCACU ... ... ... 11.37 10.21 10.83 +5.5BisnCap rt BCACR ... ... ... .63 .25 .51 +34.6BlackBox BBOX .48 44.4 ...dd 4.15 .75 383 1.08 -69.6BlRidgAc n BRAC ... ... ... 12.11 9.52 9.90 +2.6BlRidgA wt BRACW ... ... ... .35 .24 .32 -4.5BlRidgAc rt BRACR ... ... ... .43 .22 .37 +32.1BlRidgA un BRACU ... ... ... 11.35 9.97 11.16 +10.0 BlackLin n BL ... ... ... 58.11 31.53 166 52.72 +60.7BlkRkCap BKCC .72 12.3 84 7.57 5.48 301 5.86 -5.9BlTCP Cap TCPC 1.44 10.0 11 16.71 13.72 566 14.35 -6.1Blckbaud BLKB .48 .5 63 120.35 86.80 217 94.94 +.5BlinkCh n BLNK ... ... ...dd 8.65 1.28 100 2.30 -26.3BlinkCh wt BLNKW ... ... ... BloominBr BLMN .36 1.8 16 25.00 16.30 642 19.78 -7.3Blucora BCOR ... ... ...cc 41.35 19.05 291 37.06 +67.7BlueBird BLBD ... ... 10 26.95 15.66 263 25.13 +26.3BlueHBcp BHBK .80 3.3 30 25.80 18.45 228 24.30 +20.9BluebBio BLUE ... ... ...dd 236.17 119.90 1059 140.68 -21.0BlueknEP BKEP .32m 13.9 ... 5.95 2.09 58 2.30 -54.9Bluekn pf BKEPP .72 11.4 ... 8.00 5.99 13 6.25 -19.6BlueprtM n BPMC ... ... ...dd 109.00 57.44 255 71.20 -5.6Boingo WIFI ... ... ...dd 35.98 20.02 528 33.30 +48.0Bojangles n BOJA ... ... 10 17.10 11.35 377 15.84 +34.2BonsoElec BNSO ... ... ... 5.04 2.06 3 2.81 +14.7BookingHl BKNG ... ... 27 2228.99 1630.56 437 1933.40 +11.3BorqsTch BRQS ... ... 72 10.00 4.00 5 4.32 -20.7BosOma n BOMN ... ... ... 35.49 15.53 66 29.30 -9.5BostPrv BPFH .48 3.4 18 17.85 13.20 747 13.96 -9.6BostPrv wt BPFHW ... ... ... 11.39 8.54 8.54 -11.2BttmlnT EPAY ... ... 94 74.05 31.73 498 68.85 +98.5tBoxlight n BOXL ... ... ...dd 17.40 2.70 50 2.61 -54.9Brainstorm BCLI ... ... ...dd 5.35 2.88 63 3.78 -3.6BridgeBcp BDGE .92 2.8 17 38.00 31.72 25 32.60 -6.9Bridglne rs BLIN ... ... ... 4.45 .79 142 .98 -59.6BridgBcs n BWB ... ... ... 13.87 12.29 147 12.98 +2.9BridgfdFds BRID ... ... 17 21.55 12.20 2 16.72 +33.3Brightcove BCOV ... ... ...dd 10.75 6.30 127 8.03 +13.1BrghtFn n BHF ... ... ...dd 67.55 39.24 1145 46.34 -21.0tBrghtFn pf n BHFAL ... ... ... 25.16 24.65 97 24.50 -2.0BroadcInc AVGO 7.00 2.8 ... 285.68 197.46 2566 248.17 -3.4BroadVis BVSN ... ... ...dd 4.50 1.59 20 1.88 -47.8tBrdwyFn h BYFC ... ... ...cc 2.60 1.37 21 1.37 -41.9BroadwdE BWEN ... ... ...dd 4.11 2.01 6 2.20 -19.1BrkdPrp BPY 1.26 6.2 ... 24.96 18.13 4293 20.20 -8.8BrkdPr A n BPR ... ... ... 21.16 19.19 2529 20.15 -3.1tBrdPr pf n BPRAP 1.59 6.7 ... 25.00 24.16 7 23.70 -4.0BrklneB BRKL .40 2.4 19 19.35 14.45 260 16.87 +7.5BrooksAuto BRKS .40 1.2 35 39.75 21.75 591 34.67 +45.4BrukerCp BRKR .16 .5 30 36.53 28.13 471 33.25 -3.1BrynMawr BMTC 1.00f 2.2 27 50.35 40.80 31 46.21 +4.5Bsquare BSQR ... ... ...dd 5.55 1.75 18 2.18 -53.1tBldrFstSrc BLDR ... ... 12 23.28 14.00 1506 14.07 -35.4BusinFst n BFST .32 1.2 42 30.00 23.10 8 26.04 +3.1C -:C&F Fnc CFFI 1.44f 2.5 18 67.40 45.28 2 57.89 -.2CA Inc CA 1.02 2.3 22 44.25 31.45 3254 44.06 +32.4CAS Med CASM ... ... ...dd 2.70 .59 35 2.25 +192.2CASI Phr h CASI ... ... ...dd 8.89 1.69 257 4.11 +26.5CB FnSvcs CBFV .88 3.0 20 36.95 27.53 4 29.15 -2.8CBAK En h CBAK ... ... ... 2.35 .49 6 .67 -54.6CBM Bcp n CBMB ... ... ... 13.20 12.51 128 12.58 -1.7CBOE Glb CBOE 1.24f 1.2 42 138.54 91.10 104.20 -16.4CBTX Inc n CBTX .20 .6 ... 38.71 27.00 40 35.39 +19.3CDK Globl CDK .60 1.0 24 76.04 59.84 648 60.42 -15.2CDW Corp CDW .84 1.0 30 90.50 65.59 775 86.40 +24.3CEVA Inc CEVA ... ... 28 51.80 26.10 87 27.48 -40.5CH Robins CHRW 1.84 1.9 29 101.20 74.30 817 97.54 +9.5CHF Sol rs CHFS ... ... ...dd 24.45 .93 109 1.24 -64.2CHS Inc pf CHSCP 2.00 7.1 ... 30.98 27.57 39 28.22 -6.3CHS pfB CHSCO 1.97 7.2 ... 29.83 27.01 52 27.25 -5.4tCHS pfB2 CHSCN 1.78 6.9 ... 29.20 25.74 38 25.70 -6.1CHS pfB3 CHSCM 1.69 6.7 ... 27.84 25.16 54 25.41 -4.0tCHS pfB4 CHSCL 1.88 7.1 ... 28.92 26.60 49 26.65 -5.3CIM CmTr CMCT .50a 3.4 39 20.40 11.75 3 14.50 -24.1CIM CT pfL CMCTP ... ... ... 28.00 27.75 27.75 CLPS Inc n CLPS ... ... ... 17.35 4.70 137 9.47 +71.9CM Finan CMFN 1.00 11.4 8 9.90 7.40 28 8.77 +7.6tCM Fin23 n CMFNL ... ... ... 27.77 24.82 2 24.95 -.5CM SevSt n CMSS ... ... ... 11.00 9.59 253 10.10 +4.7CM 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 +71.9sCME Grp CME 2.80a 1.6 39 177.36 132.33 2361 180.51 +23.6CNBFnPA CCNE .68f 2.3 15 32.86 25.25 9 28.94 +10.3CPI Crd rs PMTS ... ... ... 7.80 1.93 22 2.90 -21.0CPS Tech CPSH ... ... 24 2.20 1.04 2 1.45 -13.0CRA Intl CRAI .68 1.4 23 58.75 40.86 21 47.40 +5.5CRISPR n CRSP ... ... ... 73.90 16.51 931 37.56 +60.0CSG Sys CSGS .84 2.2 24 48.82 36.38 130 38.92 -11.2CSI Comp CCLP .75 13.3 ...dd 8.05 4.51 135 5.65 +3.3CSP Inc CSPI .60f 4.5 29 18.89 8.75 1 13.41 -15.2CSW Ind n CSWI ... ... 37 57.20 41.57 41 52.59 +14.5CSX CSX .88 1.2 11 76.24 48.26 4522 74.67 +35.7CTI BioP rs CTIC ... ... ...dd 5.36 1.70 205 2.09 -22.0CTI Inds CTIB ... ... ... 5.09 2.93 4 3.53 -13.3CUI Glbl CUI ... ... ...dd 4.35 2.14 34 2.20 -20.0CVB Fncl CVBF .56 2.5 19 25.49 21.64 663 22.30 -5.3CVD Eqp CVV ... ... 16 13.50 5.25 8 6.20 -46.6CabotMicro CCMP 1.60 1.6 31 123.76 79.36 248 102.07 +8.5Cadence CDNS ... ... 43 47.40 35.49 1862 43.42 +3.8Cadiz h CDZI ... ... ...dd 14.75 8.85 69 11.17 -21.6CaesarStne CSTE .44e 2.5 37 30.45 12.50 102 17.55 -20.2CaesarsEnt CZR ... ... ...dd 14.50 8.55 11688 10.17 -19.6CafePress PRSS ... ... ...dd 2.20 1.12 21 1.45 -21.4Cal-Maine CALM 2.52e 5.7 10 52.30 38.51 642 44.25 -.4Caladriu rs CLBS ... ... ...dd 11.65 2.63 20 5.69 +62.1CalaCvHi CHY 1.20 10.2 ...q 13.73 10.60 438 11.71 -1.2CalaCvOp CHI 1.14 10.4 ...q 12.94 10.01 626 10.97 -2.0CalaCv&Inc CCD 2.00 9.5 ...q 22.99 18.15 120 21.07 +5.0CalaGDyIn CHW .84 9.6 ...q 9.87 8.57 482 8.78 -3.3tCalaGTR CGO 1.20 9.1 ...q 16.34 13.33 45 13.25 -12.0CalaStrTR CSQ .99 7.5 ...q 13.62 11.00 421 13.16 +8.9CalAmp CAMP ... ... 51 25.45 19.31 456 20.82 -2.8CalavoGr h CVGW 1.00f 1.0 39 108.00 68.70 117 98.06 +16.2Calithera CALA ... ... ...dd 18.35 4.05 210 5.09 -39.0CalumetSp CLMT ... ... ...dd 9.95 6.10 163 6.35 -17.5CalvUSInc n CRUSC ... ... ... 100.02 99.98 100.02 Calyxt n CLXT ... ... ... 31.89 13.09 82 14.71 -33.2CambLrn ABCD 1.36 12.0 36 13.98 5.19 105 11.29 +98.8CambrBc n CATC 2.00f 2.3 ... 95.06 70.00 2 86.66 +8.6CamdnN s CAC 1.20 2.8 22 47.86 40.25 16 42.90 +1.8Camtek h CAMT .56 6.5 14 11.11 5.13 141 8.67 +51.6CdnSolar CSIQ ... ... 6 19.09 11.37 299 14.52 -13.9CancrGen h CGIX ... ... ...dd 3.50 .82 257 .90 -51.6CantbryPk CPHC .28 1.9 23 17.72 11.75 1 15.04 -7.4CpStarFn n CSTR .04p ... 48 22.22 15.88 20 16.92 -18.5tCapBcp n CBNK ... ... ... 13.19 12.60 15 12.77 -.2CapCtyBk CCBG .36f 1.5 20 26.50 20.22 19 23.65 +3.1CapProd CPLP .32 11.2 16 3.60 2.69 252 2.85 -15.2CapSwst CSWC 1.36f 7.1 19 19.80 14.85 30 19.10 +15.4CapitalaF CPTA 1.00 11.5 12 10.00 6.88 66 8.72 +19.8Capitala22 CPTAL 1.50 6.0 ... 25.97 24.13 0 25.04 -.6CapF cv22 CPTAG 1.44 6.1 ... 25.15 24.25 23.74 -4.5CapFedFn CFFN .34a 2.7 21 15.11 12.19 254 12.83 -4.3Capricor CAPR ... ... ...dd 4.25 .97 58 1.08 -31.6CpstnTur rs CPST ... ... ...dd 1.90 .67 269 1.05 +36.4CarGurus n CARG ... ... ...cc 57.25 25.85 1063 51.34 +71.2CaraThera CARA ... ... ...dd 24.30 11.11 1202 20.53 +67.7tCarbBlk n CBLK ... ... ...dd 35.00 19.30 678 19.00 -20.6Carbonite CARB ... ... ...cc 43.63 20.50 373 33.95 +35.3CardiovSys CSII ... ... ... 40.00 20.58 225 38.43 +62.2Cardlytc n CDLX ... ... ...dd 28.29 11.10 168 23.84 +78.3Cardtronic CATM ... ... 23 39.10 15.80 204 31.63 +70.8CareTrust CTRE .82 4.8 33 19.76 12.73 769 17.01 +1.5CareDx h CDNA ... ... ...dd 29.60 3.65 352 26.43 +260.1CareerEd CECO .30f 2.1 ...dd 19.07 10.13 179 14.44 +19.5CarlyleGp CG 1.38e 6.2 9 25.90 19.50 460 22.35 -2.4tCarlGp pfA TCGP 1.47 6.7 ... 25.85 21.96 206 21.89 -13.7CaroFin s CARO .28 .8 19 45.58 34.73 41 37.31 +.4CarolTrBk CART ... ... 31 10.00 7.40 1 8.35 -12.6Carrizo CRZO ... ... 51 31.57 13.50 2254 24.60 +15.6CarrolsRst TAST ... ... 18 16.40 9.90 200 14.15 +16.5CarverBc lf CARV ... ... 44 11.94 2.01 13 4.37 +50.3CasaSys n CASA ... ... 75 34.21 11.26 293 14.25 -19.8CasellaW CWST ... ... ...dd 33.94 16.64 108 29.90 +29.9Caseys CASY 1.16 .9 30 130.74 90.42 500 124.32 +11.1CassInfo CASS 1.04 1.6 32 74.49 54.37 19 65.42 +12.4Catabasis n CATB ... ... ... 3.78 .61 1193 .76 -49.1CatalstB rs CBIO ... ... ...dd 37.00 4.15 255 11.01 -19.3CatalystPh CPRX ... ... ...dd 4.51 2.18 528 3.54 -9.5Catasys n CATS ... ... ... 14.29 3.30 155 11.11 +196.3CathayGen CATY .96 2.3 16 45.59 38.46 648 42.42 +.6CathGn wt CATYW ... ... ... 24.59 20.23 22.21 -.4CausIntV n CIVEC ... ... ... CavcoInd CVCO ... ... 37 261.80 139.50 63 244.88 +60.5CecoEnv CECE .30 3.9 ... 9.42 4.00 89 7.77 +51.5Celcuity n CELC ... ... ... 31.00 11.68 4 28.75 +51.7Celgene CELG ... ... 27 147.17 74.13 5473 88.60 -15.1Celgene rt CELGZ ... ... ... 2.65 .11 13 1.35 +39.2CelldexTh CLDX ... ... ...dd 3.26 .40 1242 .44 -84.5CellectBio n APOP ... ... ... 13.50 4.40 2 4.81 -31.3CellectB wt APOPW ... ... ... 4.31 1.84 2.41 +14.0Cellct wt rs CLRBW ... ... ... .25 .10 .10 Celct wtA CLRBZ ... ... ... .85 .39 .49 -1.6Cellectar rs CLRB ... ... ... 20.40 2.03 305 3.12 -77.2Cellectis n CLLS ... ... ...dd 38.85 22.62 89 28.25 -3.1CallularBio CBMG ... ... ...dd 25.00 9.25 150 17.29 +53.7Celsion rs CLSN ... ... ...dd 6.06 1.48 160 2.79 +4.1CelsiusH n CELH ... ... ... 6.20 3.05 88 3.88 -26.1Celyad n CYAD ... ... ... 64.75 23.64 15 25.18 -41.6Cemtrx wt CETXW ... ... ... .40 .20 .27 +3.8Cemtrex rs CETX .02p ... 5 3.57 1.30 78 1.48 -41.9Cemtrx pf CETXP .58t ... ... 6.71 3.33 3.62 -24.9sCntRsDvA CDEV ... ... ... 22.85 15.78 2756 22.34 +12.8CntrStBk CSFL .40 1.4 ... 32.27 25.03 514 28.36 +10.2CEurMed CETV ... ... ...dd 5.20 3.40 39 3.61 -22.4CentrlFd rs CFBK ... ... 30 16.95 12.32 1 14.63 -3.3CentGard lf CENT ... ... 19 45.02 34.81 133 35.45 -8.9tCenGrdA lf CENTA ... ... ... 41.97 32.49 169 32.23 -14.5CntlVyCm CVCY .32f 1.5 17 22.75 18.05 70 20.77 +2.9CentAl CENX ... ... 16 24.77 9.85 3657 10.23 -47.9CntyBcMA CNBKA .48 .6 ... 89.40 70.55 5 75.66 -3.3tCentCas CNTY ... ... 45 9.85 7.25 187 7.18 -21.4CeragonN CRNT ... ... ... 4.15 1.64 246 3.33 +68.2Cerecor n CERC ... ... ...dd 5.74 .83 55 4.36 +36.3Cerecor wtA CERCW ... ... ... .60 .02 .26 -14.7Cerner CERN ... ... 33 73.86 52.05 2649 64.52 -4.3CerusCp CERS ... ... ...dd 8.05 2.74 1037 6.55 +93.8CescaTh h KOOL ... ... ... 6.44 .22 617 .43 -85.7Chaisma n CHMA ... ... ...dd 3.80 1.20 23 3.50 +105.9ChampO hrs CSBR ... ... ...dd 17.90 3.05 511 15.27 +293.6Changyou CYOU ... ... 5 27.93 12.68 206 13.47 -45.7Chantic rs BURG ... ... ... 5.15 1.81 93 2.40 -8.7CharlsCol h CTHR ... ... ...dd 1.60 .80 4 .88 -34.8ChartInds GTLS ... ... 50 80.31 37.31 397 74.59 +59.2ChartCm n CHTR ... ... ...cc 396.64 250.10 1706 324.68 -3.4ChkPoint CHKP ... ... 22 120.81 93.76 926 115.57 +11.5CheckC wt CHEKW ... ... ... .54 .15 .33 +80.6CheckC nrs CHEK ... ... ... 23.88 3.08 106 4.00 -61.7ChckPnt n CKPT ... ... ... 8.20 2.22 100 3.35 -13.7Cheesecake CAKE 1.32f 2.5 17 60.19 40.82 402 51.81 +7.5ChefsWhs CHEF ... ... 69 38.20 16.15 295 34.35 +67.6Chembio CEMI ... ... ...dd 11.55 5.90 38 9.94 +21.2ChemFinl CHFC 1.36f 2.5 17 59.83 50.39 237 53.59 +.2ChemoCntx CCXI ... ... 41 15.08 5.42 143 11.18 +87.9ChemungF CHMG 1.04 2.4 24 56.83 39.01 5 42.56 -11.5Cherokee h CHKE .20 25.7 ...dd 3.18 .38 32 .78 -59.1ChkSoup n CSSE .45p ... ...dd 11.41 6.19 12 9.72 +8.0ChkSoup pf CSSEP 2.44 9.7 ... 27.14 24.05 7 25.20 +1.2ChildPlace PLCE 2.00 1.6 28 161.65 99.90 796 126.35 -13.1Chimerix CMRX ... ... ...dd 5.94 3.57 180 3.88 -16.2ChAdvCns CADC ... ... ...dd 10.20 1.60 4 3.79 -11.9ChinaAuto CAAS ... ... 6 5.47 3.50 11 3.51 -26.9ChinaBio CBPO ... ... 20 107.44 71.85 102 77.86 -1.2ChinCer rs CCCL ... ... ... 4.28 1.21 5 1.34 -43.9ChiCmCr h GLG ... ... ... 4.00 .46 10 .76 -45.3ChiCustR n CCRC ... ... ... 35.10 7.90 15 12.95 -24.0ChiFnOnl JRJC ... ... ...dd 4.14 1.65 24 2.00 -25.4ChinaHGS HGSH ... ... 2 4.48 1.18 8 1.24 +1.0tChnaIntNt n CIFS ... ... ... 66.10 6.91 112 6.31 -85.0ChinaJJ h CJJD ... ... ...dd 1.79 1.17 206 1.48 +19.4ChinLend h CLDC .32e 39.3 ... 7.75 .77 52 .81 -73.8ChinaNRes CHNR ... ... ... 4.23 1.65 2 1.79 -33.0ChiRecy rs CREG ... ... ... 9.39 .98 18 1.18 -57.9ChnaTcF rs CNTF ... ... ... 4.07 1.75 1 2.04 -21.2ChXDPlas CXDC ... ... 2 5.00 3.13 4 3.59 -22.0ChiCache lf CCIH ... ... ...dd 4.75 .84 72 1.11 -34.6ChinaNt rs CNET ... ... ...dd 11.90 1.00 53 1.66 +52.3ChipMOS IMOS 1.97e 12.8 20 21.90 12.69 8 15.35 -13.0ChromaDx n CDXC ... ... ... 7.24 3.19 93 4.08 -30.6ChrchllD CHDN 1.52f .5 33 314.60 204.25 49 282.65 +21.5 ChuysHldg CHUY ... ... 27 34.10 19.85 73 25.79 -8.1CideraTh n CDTX ... ... ...dd 8.80 3.65 208 4.50 -33.8Cimpress CMPR ... ... ...cc 171.76 98.00 297 128.99 +7.6CinnFin CINF 2.12 2.8 22 79.67 66.33 396 76.50 +2.0Cinedigm rs CIDM ... ... ... 1.81 .98 14 1.12 -25.3Cintas CTAS 1.62f .8 31 217.34 144.03 879 194.88 +25.1Cirrus CRUS ... ... 14 58.80 34.78 680 37.44 -27.8Cisco CSCO 1.32 2.7 24 49.47 33.17 22106 48.38 +26.3CitiTrends CTRN .32 1.2 21 34.90 19.53 47 25.99 -1.8CitiusPh wt CTXRW ... ... ... 1.25 .47 .90 +50.0CitiusPh n CTXR ... ... ... 5.49 1.12 121 1.77 -53.4Citiz&Nthn CZNC 1.08 3.9 20 28.99 22.00 9 27.44 +14.3CtzCmtyBc CZWI .20f 1.4 17 14.25 13.00 1 14.05 +4.1CitizFst CZFC .28e 1.1 16 27.10 21.51 26.25 +9.4CitizHold CIZN .96 4.1 17 25.50 21.18 0 23.44 +1.5CitrixSy s CTXS ... ... 30 116.82 77.50 1213 108.48 +23.3CtyHld CHCO 2.12f 2.8 21 83.27 64.32 53 75.95 +12.6CivistaBcsh CIVB .28 1.2 18 25.88 20.41 18 24.29 +10.4Civista pf CIVBP 1.63 2.1 ... 80.00 62.00 76.25 +3.1Clarus CLAR .03p ... ... 12.00 6.35 141 10.93 +39.2CleanEngy CLNE ... ... ...dd 4.05 1.31 879 2.55 +25.6ClearOne CLRO .28 14.3 ...dd 9.95 1.80 24 1.96 -78.2ClrAllCGr n CACG ... ... ... 31.85 26.26 11 31.01 +11.3ClrDvStr n YLDE ... ... ... 29.55 26.35 0 28.99 +4.8Cleareld CLFD ... ... 27 15.30 10.35 56 11.94 -2.5ClearsBio n CLSD ... ... ...dd 15.33 5.30 174 5.79 -17.3ClearSign CLIR ... ... ...dd 4.70 1.40 62 1.65 -54.2ClearS wt CLIRW ... ... ... 1.49 .48 .75 -25.0ClemPhr n CMTA ... ... ... 20.15 8.10 61 10.50 -44.7CleBio hrs CBLI ... ... ...dd 4.25 1.76 5 2.01 -49.9ClovisOnc CLVS ... ... ...dd 86.26 28.70 1104 31.81 -53.2CoDiagn n CODX ... ... ... 6.85 1.45 7 2.45 -7.2CoStar CSGP ... ... 82 448.35 265.59 214 400.11 +34.7CoastFn n CCB ... ... ... 18.90 15.50 29 17.46 +6.5CoastwayB CWAY ... ... 76 28.25 19.75 3 28.24 +33.2CocaBtl COKE 1.00 .6 42 230.00 125.08 18 167.06 -22.4CocrystP n COCP ... ... ... 6.45 1.61 5 2.92 -36.6CodaOct n CODA ... ... ... 8.44 3.28 31 6.00 +25.7Codexis CDXS ... ... ...dd 19.60 5.70 558 17.43 +108.7CdrsVlly CVLY .62b 2.0 16 33.46 24.83 13 30.85 +12.1CoffeeH JVA ... ... 37 5.75 3.65 4 4.39 +3.1CogentC CCOI 2.08f 3.8 ...cc 57.65 35.75 254 55.45 +22.4Cognex s CGNX .18 .3 43 72.99 39.90 698 56.05 -8.4CognizTch CTSH .80 1.1 24 85.10 69.69 3385 76.10 +7.2CohBar n CWBR ... ... ... 10.79 4.06 48 4.37 -12.1Coherent COHR ... ... 25 329.00 145.66 346 172.83 -38.8CoherusBio CHRS ... ... ...dd 20.66 8.05 678 15.39 +74.9Cohu COHU .24 1.0 22 27.83 18.60 571 23.27 +6.0CollPlant n CLGN ... ... ... 8.99 4.70 5.01 -44.0CllctUnv CLCT .70 4.8 11 30.82 13.00 26 14.71 -48.6Collegium n COLL ... ... ...dd 29.90 9.01 621 16.67 -9.7Colliers CIGI .10 .1 25 84.20 46.60 27 73.28 +21.4ColonyBk CBAN .20 1.1 12 19.50 13.00 2 18.20 +24.7ColBnkg COLB 1.04 2.7 20 48.06 37.79 158 39.02 -10.2ColumFn n CLBK ... ... ... 17.73 15.30 106 16.48 +6.9ColuSprtw COLM .88 1.0 31 95.58 59.06 226 89.56 +24.6Colmbus CMCO .20 .5 ...cc 45.85 34.19 85 38.10 -4.7comScore n SCOR ... ... ... 25.69 17.29 124 18.51 -24.4Comcast s CMCSA .76 2.2 17 44.00 30.43 23043 35.21 -11.7CommScpe COMM ... ... 30 41.60 26.29 2379 29.43 -22.2CmcBMO CBSH .94f 1.4 19 72.55 52.07 411 66.09 +18.4CmcBc pfB CBSHP 1.50 5.9 ... 26.98 25.00 3 25.42 -3.5CmclVehcl CVGI ... ... 38 13.90 6.58 240 9.11 -14.8CommSys JCS .16 5.4 ...dd 4.79 2.80 12 2.94 -17.4CmtyBkTr ESXB ... ... 23 10.05 7.90 29 9.14 +12.1tCmtyFinCp TCFC .40 1.2 17 40.44 32.83 28 32.96 -13.9CommuFt n CFBI ... ... ... 13.43 10.53 3 11.66 +.5CmtyHlt rt CYHHZ ... ... ... .04 .00 5844 .00 -42.9CmtyTrBc CTBI 1.44f 3.1 15 53.00 43.00 26 45.91 -2.5CmtyWest CWBC .20 1.7 18 12.97 10.25 1 12.01 +12.8CommVlt CVLT ... ... ... 72.65 48.35 307 66.05 +25.8Compugn CGEN ... ... ...dd 5.00 2.25 79 3.45 +38.0CmptrPr CPSI .40 1.5 50 34.65 25.15 158 26.71 -11.1CmpTask CTG .24 4.4 ... 9.62 4.90 8 5.46 +7.1CmstkH rs CHCI ... ... ... 6.58 1.20 9 2.21 +30.0Comtech CMTL .40 1.2 28 36.94 19.22 133 34.35 +55.3ConatusPh CNAT ... ... 24 7.95 3.22 734 5.02 +8.7ConcertPh CNCE ... ... ...dd 30.71 12.33 87 14.30 -44.7Conformis n CFMS ... ... ...dd 4.17 .88 230 .95 -60.1ConiferH n CNFR ... ... ...dd 7.20 5.00 1 5.58 -3.8Conmed CNMD .80 1.1 26 83.49 49.09 137 76.07 +49.2Conns CONN ... ... 32 42.65 22.10 267 33.92 -4.6ConnectOne CNOB .30 1.3 21 31.40 23.25 79 23.58 -8.4ConnWtrSv CTWS 1.25 1.8 43 69.80 48.86 20 68.83 +19.9ConsolCom CNSL 1.55 11.6 ... 20.72 10.31 384 13.31 +9.2ConsolWtr CWCO .34 2.6 39 15.35 11.20 25 13.26 +6.0ConstAlph n CNAC ... ... ... 10.15 9.55 10.12 +3.8ConstAl wt CNACW ... ... ... .30 .20 .25 +13.6ConstAlp un CNACU ... ... ... 11.50 8.22 10.30 +1.2ConstAl rt CNACR ... ... ... .95 .25 .45 +45.2ConstPh n CNST ... ... ... 12.21 6.40 66 6.70 -41.7ConstPrt n ROAD ... ... ... 14.06 10.31 116 11.67 -3.6ConsuPtf CPSS ... ... 5 4.82 3.18 16 3.60 -13.3ContraFect CFRX ... ... ... 2.93 .85 80 1.99 +97.0ContraV rs CTRV ... ... ... 6.60 .50 350 .61 -78.8Control4 CTRL ... ... 47 37.62 20.50 239 33.09 +11.2ConvrgOn n CVON .08 .9 ... 10.83 8.01 89 8.99 -9.9CoolHl rs AWSM ... ... ... 22.61 2.70 552 7.65 +6.5Copart s CPRT ... ... 30 67.08 34.39 5122 51.74 +19.8CorbusPhm CRBP ... ... ...dd 9.96 4.50 1892 7.15 +.7Corcept CORT ... ... 13 25.96 11.55 1254 13.65 -24.4CoreMrk s CORE .40 1.2 37 38.16 17.10 170 33.60 +6.4Corium CORI ... ... ...dd 13.93 7.17 173 8.97 -6.7CorOnDem CSOD ... ... ...dd 59.18 33.57 358 54.26 +53.6CorrevPh g CORV ... ... ...dd 2.45 1.29 2.33 +50.3Corvel CRVL ... ... 32 61.20 46.45 40 57.72 +9.1CorvusPh n CRVS ... ... ...dd 17.30 6.81 55 8.67 -16.3Costco COST 2.28 1.0 33 245.16 154.11 2779 231.68 +24.5CountrP rs CPAH ... ... ...dd 7.30 1.92 2 2.03 -36.8CountyBcp ICBK .28 1.1 13 33.94 24.29 3 24.98 -16.1CoupaSft n COUP ... ... ...dd 84.53 30.65 1113 71.46 +128.9Covenant CVTI ... ... 32 35.19 24.79 54 28.98 +.9CowenInc s COWN ... ... 47 18.25 11.63 455 17.37 +27.3Cowen27 n COWNZ 1.84 7.3 ... 26.24 24.76 15 25.11 -2.3tCowen33 n COWNL 1.94 7.8 ... 25.49 24.87 61 24.90 -.1CrackerB CBRL 5.00 3.4 15 179.12 141.63 307 146.63 -7.7CraftBrew BREW ... ... 31 21.00 15.76 824 18.06 -5.9Cray Inc CRAY ... ... 56 28.60 17.90 187 20.73 -14.3CreditAcc CACC ... ... 19 467.26 274.02 106 415.50 +28.4CSVixST rs VIIX ... ... ...q 23.85 10.84 241 11.74 -.3CSSilvCC SLVO .50e 7.5 ...q 8.29 6.40 8 6.63 -16.1CSGoldCvC GLDI .47e 5.8 ...q 9.32 7.90 9 8.12 -10.1CSVS3xInSlv DSLV ... ... ...q 39.55 20.93 192 34.27 +45.2CSVS3xInG DGLD ... ... ...q 60.61 37.83 163 56.89 +30.4CS VS3xGld UGLD ... ... ...q 12.69 7.57 944 8.01 -28.1CSVIVxMT ZIV ... ... ...q 94.42 60.60 75 78.90 -11.0CrS Crd n USOI 2.46e 8.1 ... 33.00 23.62 30.50 +14.4CS VSSilv USLV ... ... ...q 13.16 5.65 2281 6.46 -44.4Cree Inc CREE ... ... ...dd 51.78 27.83 1304 36.75 -1.1Cresud CRESY .45e 3.4 ... 23.69 12.47 73 13.14 -40.5Crinetic n CRNX ... ... ... 42.00 19.23 74 24.17 -1.4Criteo SA CRTO ... ... 18 47.57 21.00 597 22.41 -13.9Crocs CROX ... ... ...dd 22.07 8.64 1096 19.28 +52.5CronosGp n CRON ... ... ... 15.30 5.12 8362 10.22 +34.1CrssCtryHl CCRN ... ... 15 14.65 7.41 524 8.74 -31.5CrownCfts CRWS .32 5.9 17 7.54 5.20 27 5.42 -16.0CryoPrt wt CYRXW ... ... ... 6.76 2.94 5.17 -5.2CryoPort rs CYRX ... ... ...dd 16.88 6.02 214 12.42 +44.6Ctrip.com s CTRP ... ... 17 56.46 35.95 6192 36.47 -17.3CueBioph n CUE ... ... ... 17.99 7.57 52 7.91 -32.0CumbldPh CPIX ... ... ...dd 7.96 5.50 1 5.72 -22.3Curis rs CRIS ... ... ... 8.70 1.36 800 1.85 -47.1Cutera CUTR ... ... 30 56.05 29.15 192 29.78 -34.3Cyanotch h CYAN ... ... ...dd 5.78 3.21 4 3.35 -14.3CybrOpt CYBE ... ... ...cc 22.30 11.35 22 19.97 +33.1CyberArk CYBR ... ... 85 81.24 40.62 405 73.90 +78.5Cyclacel pf CYCCP .60 10.0 ... 8.75 4.94 6.00 -18.9Cyclacel rs CYCC .15p ... ...dd 2.25 1.28 938 1.54 -11.8CymaBay CBAY ... ... ...dd 15.59 7.51 493 10.75 +16.8tCypSemi CY .44 3.1 24 18.87 14.17 5455 14.29 -6.2Cyren Ltd CYRN ... ... ...dd 3.25 1.63 60 3.20 +28.0CyrusOne CONE 1.84 3.0 97 69.01 43.49 1108 62.37 +4.8CytRx rs CYTR ... ... ... 2.95 1.00 94 1.04 -38.5Cytokinetic CYTK ... ... ...dd 15.95 6.21 181 9.04 +10.9tCytomX n CTMX ... ... ...dd 35.00 17.61 330 17.46 -17.3Cytori wt CYTXW ... ... ... .06 .01 .04 +218.2CytoriTh rs CYTX ... ... ... 8.70 .32 513 .44 -85.4Cytosorbnt CTSO ... ... ... 14.95 5.80 175 12.20 +87.7D -:DBV Tech DBVT ... ... ... 50.57 16.65 193 20.22 -17.8DFB Hlt n DFBH ... ... ... 9.80 9.60 18 9.72 +.2DFB Hlt un DFBHU ... ... ... 10.59 10.00 10.59 +5.9DHX Mda n DHXM .08 ... ... 4.75 2.49 2.60 -26.8DLH Hldgs DLHC ... ... 57 6.83 5.00 7 5.72 -7.1DMC Globl BOOM .08 .2 ...dd 51.05 16.30 89 39.44 +57.4sDNB Fncl DNBF .28 .8 16 37.15 30.40 10 36.51 +8.3DSP Gp DSPG ... ... ...cc 13.95 11.30 41 11.85 -5.2DXP Ent DXPE ... ... 28 49.50 24.89 47 38.82 +31.3DailyJourn DJCO ... ... ...cc 257.70 213.85 0 245.21 +6.5tDaktronics DAKT .28 3.8 32 10.86 7.38 294 7.38 -19.2DareBio rs DARE ... ... ... 3.59 .74 261 1.06 -51.0DarioHlth DRIO ... ... ... 3.64 .85 157 .99 -38.2DarioHl wt DRIOW ... ... ... .65 .12 .30 +33.2DasanZ rs DZSI ... ... ...dd 15.59 6.20 38 14.42 +55.7Daseke n DSKE ... ... ... 14.52 7.77 257 7.82 -45.3Daseke wt DSKEW ... ... ... 2.08 1.14 1.90 -6.9tData IO DAIO ... ... 14 16.49 4.88 113 4.79 -60.2Datawatch DWCH ... ... ...dd 14.20 7.70 33 11.03 +16.1DaveBuster PLAY .60p .9 21 67.05 37.85 828 64.42 +16.8DavidsT g n DTEA ... ... ...dd 5.35 2.20 2721 2.89 -25.9DavSelFn n DFNL ... ... ... 25.62 22.59 12 24.89 +3.9DavSelEq n DUSA ... ... ... 25.97 21.98 10 25.16 +7.5DavSelW n DWLD ... ... ... 28.88 24.39 29 24.81 -5.4DawsonGeo DWSN .05p ... ...dd 8.40 4.09 30 6.23 +31.6Deciphera n DCPH ... ... ... 45.61 15.15 410 32.20 +42.0DelFriscos DFRG ... ... ...dd 18.85 7.75 202 8.14 -46.6DelTaco TACO ... ... 9 15.87 10.00 183 11.53 -4.9DelTaco wt TACOW ... ... ... 5.48 2.64 3.81 +29.1DelmarPh n DMPI ... ... ... 1.82 .33 54 .72 -34.1DeltaTch h DELT ... ... ... 4.70 .68 29 .83 -21.9DenaliTh n DNLI ... ... ... 25.79 12.32 645 19.35 +23.7Dennys DENN ... ... 25 17.75 12.09 233 13.59 +2.6tDentsply XRAY .35 1.0 ...dd 68.98 37.02 3364 36.19 -45.0Dermira DERM ... ... ...dd 31.42 6.98 720 12.63 -54.6DescSys DSGX ... ... 90 35.87 24.85 143 31.48 +10.8DestMatrn DEST .80 17.2 ...dd 6.84 1.58 22 4.65 +56.6Dest XL DXLG ... ... ...dd 3.05 1.45 62 2.51 +14.1Deswell DSWL .28 8.4 ...dd 3.64 2.32 7 3.35 +23.2Determine DTRM ... ... ...dd 2.43 .52 7 .63 -65.0DexCom DXCM ... ... ...dd 148.56 43.74 1359 125.07 +117.9DiamHill DHIL 7.00e ... 12 219.90 161.10 8 166.21 -19.6DiambkEn FANG .50 .4 23 140.78 95.69 1507 135.25 +7.1DianaCnt rs DCIX ... ... ...dd 28.48 1.01 543 1.22 -70.0DicernaPh DRNA ... ... ...dd 17.98 4.91 698 15.03 +66.4DifferBr rs DFBG ... ... ...dd 6.89 .70 19 3.93 +313.7DiffusP hn DFFN ... ... ...dd 2.97 .31 211 .40 -66.1DigiIntl DGII ... ... 47 14.70 9.21 64 13.05 +36.6Digimarc DMRC ... ... ...dd 39.95 22.85 37 28.72 -20.6Digirad DRAD .22 15.0 ...dd 3.50 1.25 47 1.47 -42.9DigitalAlly DGLY ... ... ...dd 4.95 1.70 281 2.97 +12.1DigitlTurb APPS ... ... ...dd 2.59 1.12 644 1.34 -25.1DimeCBc DCOM .56 3.1 17 22.65 17.10 252 18.18 -13.2Diodes DIOD ... ... 27 39.31 26.09 288 32.43 +13.1DiscIncA DISCA ... ... 17 33.65 15.99 4451 33.15 +48.1DiscIncB DISCB ... ... 18 48.85 19.25 35.00 +41.1DiscIncC DISCK ... ... 16 31.09 14.99 2743 30.59 +44.5DishNetw h DISH ... ... 13 54.77 28.80 2151 36.23 -24.1Diversicre DVCR .22 3.5 17 12.25 5.25 1 6.37 -36.4DivrsRst h SAUC ... ... 2 2.12 .85 38 1.40 -12.5DixieGrp DXYN ... ... ...dd 4.30 1.40 66 1.70 -55.8DocuSign n DOCU ... ... ... 68.35 37.00 1631 45.80 +15.3DgssInt A n DOGZ ... ... ... 6.40 2.24 2 2.31 -60.8DollarTree DLTR ... ... 12 116.65 79.17 2569 81.11 -24.4DolphEnt hn DLPN ... ... ... 5.77 2.04 1 2.48 -31.1DolphE wt h DLPNW ... ... ... .80 .36 .41 -25.5Domo B n DOMO ... ... ... 28.86 15.79 534 20.03 -26.6DonegalA DGICA .57 4.0 25 18.25 13.28 9 14.09 -18.6DonegalB DGICB .50 3.6 27 15.91 11.52 3 13.81 -9.3DorchMin DMLP 1.63e 8.3 16 21.15 14.30 52 19.60 +28.9Dorman DORM ... ... 23 83.42 56.36 159 72.45 +18.5DovaPh n DOVA ... ... ... 37.00 19.80 251 20.48 -28.9 Nasdaq Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 10 www.sunnewspapers.net The Sun/Friday, October 5, 2018

PAGE 59

DragVic n LYL ... ... ... 14.99 1.12 97 2.09 -52.0DrprOkw n DOTA ... ... ... 10.15 9.71 10.14 +3.7DrprOk wt DOTAW ... ... ... .90 .41 .90 +34.3DrprOk rt DOTAR ... ... ... .65 .30 .49 -2.0DrpOkwd un DOTAU ... ... ... 13.50 10.15 0 11.00 +4.4DropCar hrs DCAR ... ... ... 13.52 .50 94 .52 -87.3tDropbox n DBX ... ... ... 43.50 24.78 6008 24.54 -13.8DryShips s DRYS .14e ... 1 6.90 2.36 1291 5.82 +64.9DuluthH n DLTH ... ... 40 35.67 15.13 155 29.69 +66.3Dunkin DNKN 1.39 1.9 30 77.13 52.66 469 71.48 +10.9DurectCp DRRX ... ... ...dd 2.55 .75 231 1.06 +15.0Dynasil DYSL ... ... 8 2.06 1.13 3 1.23 +4.2Dynatronic DYNT ... ... ...dd 3.60 2.15 1 2.80 -2.9tDynavaxT DVAX ... ... ...dd 24.45 10.97 1082 11.00 -41.2E -:E-Trade ETFC ... ... 19 66.46 42.55 3613 52.48 +5.9eBay s EBAY ... ... 15 46.99 32.34 12269 32.63 -13.5eBay56 n EBAYL 1.50 5.8 ... 27.35 25.00 61 25.73 -4.5EDAP TMS EDAP ... ... ... 4.25 2.07 75 2.93 +2.1eHealth EHTH ... ... ...dd 32.96 13.61 134 29.44 +69.5EMC Inc s EMCI .88 3.6 17 32.19 23.97 9 24.36 -15.1ENDRA n NDRA ... ... ... 5.88 1.55 71 2.86 -41.2ENDRA wt NDRAW ... ... ... 2.00 .36 1.30 +4.0ENGlobal ENG ... ... 4 1.47 .73 45 1.01 +16.1ESSA Bcp ESSA .36 2.2 24 16.80 14.16 11 16.25 +3.7EtfLonCanc CNCR ... ... ... 32.32 23.13 22 24.04 +1.1EtfAlpSmC SMCP ... ... ...q 27.84 23.59 1 25.81 -1.1EtfValidea VALX ... ... ...q 30.43 27.72 0 28.98 -.1EVO Pay n EVOP ... ... ... 27.87 19.00 366 24.62 +29.4EXFO g EXFO ... ... ...dd 4.70 3.17 10 3.76 -13.6eXp Wrld n EXPI ... ... ...dd 19.72 10.89 168 16.10 +4.6EagleBncp EGBN ... ... 13 69.80 46.20 168 51.05 -11.8EagBcMT EBMT .36 2.0 15 21.95 16.85 4 18.11 -13.5EagleBkS rs EGLE ... ... ...dd 6.14 4.18 598 5.71 +27.5EaglFnB n EFBI .96f 6.1 ... 19.50 15.50 1 15.75 -2.6EaglePhm EGRX ... ... 36 85.66 48.84 142 67.45 +26.3EstWstBcp EWBC .92f 1.5 16 73.98 55.97 903 62.41 +2.6EastrAcq n EACQ ... ... ...cc 11.25 9.45 10.40 +3.0EastAc wt h EACQW ... ... ... .97 .59 .73 +22.7Easterl un h EACQU ... ... ... 11.45 9.41 10.78 +.5EasternCo EML .44 1.5 39 31.00 24.00 8 28.54 +9.1EastsDist n EAST ... ... ... 9.25 3.53 7 7.94 +97.0EV StkNx s EVSTC ... ... ... 100.02 49.99 100.02 +100.0EV GlInBu s EVGBC ... ... ... 100.02 49.99 99.99 +100.0EV 5-15Mu s EVLMC ... ... ... 100.04 49.97 2 100.04 +100.2EV DivCrd s OKDCC ... ... ... 100.10 50.00 99.99 +99.8Ebix Inc s EBIX .30 .4 23 89.10 63.57 218 75.34 -4.9EchoGLog ECHO ... ... 71 36.75 18.70 201 29.66 +5.9EchoStar SATS ... ... 11 62.29 43.33 143 45.32 -24.3Eco-Stim h ESES ... ... ...dd 1.62 .25 546 .27 -78.7EcologyEn EEI .40 3.0 ...dd 14.45 10.25 8 13.47 +28.3EdgeTher h EDGE ... ... ...dd 17.77 .70 286 .99 -89.4Edgewater EDGW ... ... ...dd 7.30 4.25 1 5.03 -19.4EdisonNat EDNT ... ... ... 11.63 4.56 2 6.93 +18.1EditasM n EDIT ... ... ...dd 45.02 20.29 800 28.61 -6.9EdtechX un EDTXU ... ... ... EducDev s EDUC .20 1.7 39 14.35 4.63 15 11.50 +21.4eGain EGAN ... ... ...dd 19.05 2.55 361 7.87 +49.9tEidosThr n EIDX ... ... ...dd 24.75 9.10 159 9.31 -59.7EigerBio rs EIGR ... ... ...dd 18.00 7.46 264 12.03 -13.8EksoBio n EKSO ... ... ...dd 4.77 1.02 229 2.15 +.9ElPolLoc h LOCO ... ... ...cc 14.40 9.05 273 12.21 +23.3ElbitIm rs EMITF ... ... ... 3.23 1.90 2 2.13 -25.0ElbitSys ESLT 1.76 1.4 21 153.13 111.01 29 127.12 -4.6EldorRsts ERI ... ... 63 50.64 23.95 593 48.70 +46.9ElectSci ESIO ... ... 8 27.72 13.65 684 16.53 -22.9ElectroSen ELSE ... ... 30 5.24 3.32 0 3.65 -9.9electCore n ECOR ... ... ... 20.25 12.85 36 13.39 -32.5ElecVeh n SOLO ... ... ... 4.15 2.27 23 2.91 +21.3ElectArts EA ... ... 25 151.26 99.63 5158 114.01 +8.5EFII lf EFII ... ... ... 43.89 25.28 374 34.65 +17.3ElmiraSB ESBK .92b 4.5 17 21.00 18.00 0 20.40 +4.7EloxxPh n ELOX ... ... ... 24.60 10.65 26 15.28 +34.0EltekLtd rs ELTK ... ... ... 8.95 2.65 13 3.45 -15.4EmclaireF EMCF 1.12 3.2 18 38.70 27.86 4 35.36 +16.5Emcore EMKR 1.50e ... 17 8.75 4.40 92 4.57 -29.1EmmisC rs EMMS ... ... 1 5.84 2.83 25 5.11 +45.2EmpirRst rs NYNY ... ... ...dd 30.98 8.25 15 8.71 -67.7EnantaPh ENTA ... ... 25 127.77 44.52 269 80.45 +37.1EncoreCap ECPG ... ... 9 52.00 31.68 438 33.02 -21.6EncorW WIRE .08 .2 15 58.70 41.00 35 48.62 -.1Endo Intl ENDP ... ... 10 17.96 5.27 2920 17.16 +121.4Endocyte ECYT ... ... ...dd 20.85 1.63 1901 15.62 +265.0tEndologix ELGX ... ... ...dd 6.72 1.64 1611 1.70 -68.2EndurIntl EIGI ... ... ...dd 10.95 6.95 395 8.42 +.2Energous WATT ... ... ...dd 33.50 6.91 346 9.86 -49.3EngyFocus EFOI ... ... ...dd 3.46 1.78 8 2.01 -18.0EnrgyRec ERII ... ... ...cc 11.30 6.17 127 8.70 -.6EnrgXXi hn EGC ... ... ...dd 11.09 3.41 462 7.86 +36.9Enphase ENPH ... ... ...dd 7.60 1.24 1950 4.64 +92.5EnsignGp s ENSG .18 .5 27 40.09 20.81 229 37.98 +71.1EnstarGp ESGR ... ... 28 237.30 183.85 13 205.22 +2.2tEntasisT n ETTX ... ... ... 13.70 8.75 218 8.33 -21.9EntegraFn ENFC ... ... 19 30.70 24.30 7 24.65 -15.7tEntegris ENTG .28 1.0 24 39.55 28.20 1155 28.20 -7.4EnteraBi n ENTX ... ... ... 7.60 4.11 4 5.83 -7.2EntBcpMA EBTC .58 1.7 17 44.14 30.36 11 33.63 -1.2EntFinSv EFSC .48f .9 16 58.15 41.45 58 52.00 +15.2Epizyme EPZM ... ... ...dd 21.40 8.61 547 9.24 -26.4ePlus s PLUS ... ... 23 107.25 67.65 54 87.81 +16.8Equinix EQIX 9.12 2.2 ...cc 495.35 370.79 268 422.46 -6.8EqtyBcsh n EQBK ... ... ... 44.30 32.93 30 38.97 +10.1Ericsson ERIC .13e 1.5 ...dd 9.11 5.56 3374 8.80 +31.7ErieInd ERIE 3.36 2.7 31 130.36 106.63 27 125.98 +3.4ErytechP n ERYP ... ... ... 30.56 8.54 9.23 -58.1Escalade ESCA .50 4.0 13 15.25 11.65 4 12.53 +1.9Esperion ESPR ... ... ...dd 82.68 33.06 525 45.79 -30.5EsqFnHld n ESQ ... ... ... 29.45 15.22 19 23.54 +19.3EssaPh gs EPIX ... ... ... 9.80 2.00 8 3.36 -23.3Essendant ESND .56 4.4 ...dd 17.08 7.20 241 12.71 +37.1EstLab n ESTA ... ... ... 30.71 22.03 41 23.44 -5.3EstreAm n ESTR ... ... ... 13.38 5.61 13 5.85 -32.3EstreAm wt ESTRW ... ... ... 1.03 .60 .71 -5.3Etsy n ETSY ... ... 68 53.25 15.27 2489 46.02 +125.0EuroTech CLWT ... ... ... 8.45 2.00 8 3.57 +7.9Euronet EEFT ... ... 28 120.12 70.67 742 117.72 +39.7tEuroseas rs ESEA ... ... ... 2.73 1.18 39 1.20 -29.5EveloBio n EVLO ... ... ...dd 16.75 11.01 50 12.30 -24.3Ever-Glory EVK ... ... 6 4.50 1.96 0 3.25 +38.3EverQuo n EVER ... ... ...dd 22.09 12.01 117 16.94 -6.0Everbrdg n EVBG ... ... ...dd 63.00 23.87 533 54.96 +84.9EvrspnTc n MRAM ... ... ...dd 17.16 6.40 302 7.46 -.5EvineLive EVLV ... ... ... 1.74 .76 106 1.14 -18.6EvofemBio EVFM ... ... ...dd 12.56 .42 48 3.85 +97.4Evogene EVGN ... ... ...dd 4.75 2.59 2.85 -7.2EvokePhm EVOK ... ... ...dd 4.09 1.85 37 2.91 +28.8Evolus n EOLS ... ... ...dd 39.50 6.75 241 17.70 +53.9EvolvgSys EVOL .44 19.5 6 5.85 2.05 1 2.26 -51.9ExOne XONE ... ... ...dd 12.50 6.16 315 10.00 +19.0ExactSci h EXAS ... ... ...dd 81.22 37.36 2258 72.45 +37.9ExelaTch n XELA ... ... ...dd 7.34 4.15 88 6.76 +31.3Exelixis EXEL ... ... 22 32.50 15.81 2297 17.84 -41.3ExlSvcHld EXLS ... ... 52 67.06 52.52 115 63.60 +5.4Expedia h EXPE 1.28f 1.0 58 154.24 98.52 1560 126.94 +6.0ExpdIntl EXPD .90f 1.2 23 78.16 56.45 887 72.96 +12.8Exponent s EXPO .52 1.0 40 54.58 34.80 165 51.50 +44.9ExpScripts ESRX ... ... 12 96.45 55.80 2233 95.26 +27.6ExtendStay STAY .88f 4.7 39 22.44 16.27 2383 18.86 -.7ExtrOilGs n XOG ... ... ...cc 17.42 10.04 1506 10.77 -24.7ExtrmNet EXTR ... ... ...dd 15.55 5.25 1387 5.71 -54.4EyePtPh EYPT ... ... ...dd 3.94 .93 752 3.70 +242.6EyegatePh EYEG ... ... ... 1.38 .29 2976 .46 -57.0Eyegate wt EYEGW ... ... ... .21 .06 .18 +20.0Eyenovia n EYEN ... ... ...dd 10.74 2.94 1 3.90 -60.7Ezcorp EZPW ... ... 14 15.10 9.00 420 10.44 -14.4F -:F5 Netwks FFIV ... ... 24 199.71 114.63 790 182.98 +39.4FAT Br n FAT .48 5.5 ...cc 13.99 5.54 5 8.73 -2.1FFBW n FFBW ... ... ... 12.50 10.30 5 11.54 +4.7FLIR Sys FLIR .64 1.1 36 63.88 38.95 601 60.29 +29.3FNCB Bc n FNCB .16 1.6 ... 12.00 7.97 3 9.81 +6.1FRP Hldgs FRPH ... ... 20 67.70 41.90 9 58.90 +33.1FS Bncp FSBW .56f 1.1 11 66.40 48.16 32 52.14 -4.5FSB Bcp n FSBC ... ... ... 18.50 15.30 4 17.54 +3.2FTD Cos FTD ... ... ...dd 13.67 2.21 215 2.37 -67.0FVCBkcp n FVCB ... ... ... 20.30 19.70 5 19.82 -.9Facebook FB ... ... 30 218.62 149.02 25639 158.85 -10.0FalcMinrl FLMN ... ... ...cc 11.70 9.47 602 10.95 +14.1FalcMin wt OSPRW ... ... ... .95 .54 .79 +12.9FDaves DAVE ... ... ...dd 9.65 3.45 2 6.48 -1.1Fanhua FANH .90e 3.3 46 38.24 12.17 171 27.25 +26.0FarmerBrs FARM ... ... ... 35.05 23.60 34 24.81 -22.8FarmMer s FMAO .56 1.3 28 49.99 34.46 12 44.39 +8.8FarmersNB FMNB .32f 2.1 18 16.90 12.80 47 15.23 +3.3FaroTech FARO ... ... ...dd 70.20 37.30 83 60.38 +28.5Fastenal FAST 1.60f 2.8 25 61.14 42.51 3760 56.79 +3.8FateThera FATE ... ... ...dd 16.94 3.50 628 15.79 +158.4Fauquier FBSS .48 1.9 49 26.57 18.99 2 25.00 +14.2FedNatHld FNHC .32 1.3 22 26.76 12.84 58 24.64 +48.7FedlStAc n FSAC ... ... ...dd 11.00 9.65 18 10.12 +4.2FedlStA wt FSACW ... ... ... 1.20 .95 1.10 -4.3FedlStA un FSACU ... ... ...dd 11.10 9.53 10.90 +6.3FenncPhr n FENC ... ... ... 14.99 7.55 66 8.19 -18.3Ferrogl n GSM .24 3.1 16 17.61 6.75 457 7.77 -52.0Fibrocll rs FCSC ... ... ... 16.45 1.75 105 2.23 -30.3FibroGen FGEN ... ... ...dd 68.55 40.74 448 57.93 +22.2FidD&D n FDBC .96 1.4 ... 75.00 33.09 4 66.91 +62.0FidNasdIdx ONEQ 2.29e .7 ...q 319.34 254.74 74 309.13 +14.0FidelSo LION .48 2.0 16 27.05 20.28 128 23.97 +10.0FidusInvst FDUS 1.56a 10.7 9q 16.94 12.63 69 14.60 -3.8FidsInv23 n FDUSL 1.47 5.7 ... 28.00 24.85 0 25.73 +2.9FiestaRst FRGI ... ... ...dd 30.88 15.66 159 25.87 +36.2FifthThird FITB .72 2.5 8 34.67 27.38 8246 28.50 -6.1tFifthT pf FITBI 1.66 6.1 ... 30.21 27.00 48 27.16 -4.751job JOBS ... ... ...dd 114.63 56.22 432 66.99 +10.1FnclInst FISI .96 3.1 15 34.35 28.70 54 30.67 -1.4Finisar FNSR ... ... ...dd 25.41 14.25 1141 18.72 -8.0FinjanH FNJN ... ... 3 5.07 1.66 222 4.55 +110.6FireEye FEYE ... ... ...dd 19.36 13.40 11660 17.35 +22.2FstBcpME FNLC 1.16 4.0 16 32.33 26.35 4 29.29 +7.6FtBcpNC FBNC .40 1.0 23 43.14 33.88 98 40.23 +13.9FstBcMiss FBMS .20 .5 25 43.53 27.99 21 39.13 +14.4FstBkNJ FRBA .12 .9 22 15.00 11.15 17 12.70 -8.3FstBusey rs BUSE .80 2.6 20 33.25 28.34 137 30.86 +3.1FBusnFn s FBIZ .56 2.5 16 26.95 20.76 8 22.40 +1.3FrstCap FCAP .92 2.3 20 43.02 33.75 0 40.00 +8.9FtChoBc n FCBP ... ... ... 33.50 23.47 39 27.00 -2.7FCtzBA FCNCA 1.40 .3 23 488.44 371.52 32 465.13 +15.4FCmtyBsh FCBC .84f 2.5 20 36.09 25.85 21 33.86 +17.9FCmtyCp FCCO .40 1.7 19 26.25 20.56 3 23.90 +5.81stCnstBn FCCY .24 1.2 15 27.00 16.15 8 20.08 +9.7FstDeF s FDEF .68 2.3 11 35.00 25.14 29 29.70 +14.3FFnclOH FFBC .80f 2.7 16 33.70 25.00 251 29.58 +12.3FstFnB wt FFBCW ... ... ... 18.00 15.97 18.00 +12.7FstFnBksh FFIN .84f 1.4 29 61.86 43.05 278 59.98 +33.1FstFnIN THFF 1.02 2.0 17 53.05 40.75 17 50.90 +12.2FstFnNwst FFNW .32 2.0 18 21.82 13.13 11 15.90 +2.5FstFound s FFWM ... ... 18 20.43 14.92 136 15.53 -16.2FstGtyBc n FGBI .64b 2.6 ... 29.50 22.86 7 24.42 -2.3FsHawaii n FHB .96 3.5 ... 32.36 26.56 1206 27.25 -6.6FIntntBcp INBK .24 .8 12 42.40 28.91 28 30.62 -19.7FIntBc26 n INBKL 1.50 5.9 ... 26.74 24.75 2 25.32 -4.5FstIntBc A FIBK 1.12 2.4 21 47.05 36.00 232 45.78 +14.3FstMerch FRME .88 1.9 20 50.44 37.60 153 45.66 +8.6FstMidIll FMBH .68a 1.7 17 42.46 30.01 29 39.48 +2.4FMidBc FMBI .44 1.6 22 27.70 22.03 374 27.00 +12.5FstNwBc n FNWB ... ... 43 18.35 15.05 21 15.58 -4.4FstSavFin FSFG .60 .9 16 80.01 53.40 2 67.10 +17.7FstSolar FSLR ... ... 29 81.72 45.27 1087 47.65 -29.41stSource SRCE 1.00f 1.9 18 59.33 47.16 25 52.33 +5.8FTNDXTc QTEC .58e .7 ...q 83.42 68.03 177 77.87 +8.2FtTr AbsRet FAAR .84e ... ... 34.79 27.00 12 28.74 -2.0FT RisDv n SDVY .11e .5 ... 22.04 19.62 4 20.98 -.1tFT AsiaPc FPA 1.01e 3.3 ...q 38.10 30.24 2 30.20 -15.4FT Europe FEP .65e 1.7 ...q 42.49 36.89 194 37.40 -4.2FT LatAm FLN 2.01e 10.5 ...q 23.23 17.33 8 19.13 -6.3FT Brazil FBZ 1.62e 13.3 ...q 17.67 10.42 11 12.17 -21.6FT China FCA .68e 2.6 ...q 34.79 25.86 6 25.93 -12.7FT Japan FJP .77e 1.4 ...q 63.38 53.16 18 56.67 -5.4FT SKorea FKO .59e 2.4 ...q 32.08 24.33 0 24.85 -15.9FT DevMkt FDT .96e 1.7 ...q 67.22 56.79 129 57.82 -7.3FT EmMkt FEM .64e 2.6 ...q 31.32 23.75 181 24.25 -13.1 FT Germny FGM 1.04e 2.3 ...q 55.51 45.17 7 45.42 -11.3FT Canada FCAN .29e 1.2 ...q 27.35 24.15 1 25.04 -5.6FT UK FKU 1.57e 4.2 ...q 43.39 37.14 16 37.39 -6.2tFT Switzld FSZ .78e 1.6 ...q 56.74 49.30 12 49.41 -6.3tFT HKong FHK 2.82e 8.2 ...q 46.25 34.74 4 34.44 -18.8FT IndNif50 FTW 1.47e 3.8 ...q 39.68 34.92 39.03 +8.8tFT EmMSC FEMS 1.65e 4.7 ...q 47.47 34.83 37 34.88 -19.5FTDvMkSC FDTS .97e 2.4 ...q 48.51 39.70 1 40.80 -8.1FT EurzAlp FEUZ .50e 1.2 ...q 48.43 40.35 160 41.20 -6.2FstT BICK BICK .34e 1.3 ...q 33.60 25.48 10 25.80 -14.5FtTrInOp n FCEF .36 1.6 ... 23.93 20.04 7 21.89 -.6tFtTrMun n MCEF ... ... ... 19.18 17.47 8 17.33 -7.5tFtTrOpp n FIXD 1.52 3.1 ... 52.92 48.72 58 48.68 -4.1tFTNsdGrid GRID .19e .4 ...q 53.73 47.30 3 46.51 -8.8FTMltAInc MDIV 1.20e 6.5 ...q 19.45 17.60 68 18.42 -3.1FTNsqTDv TDIV .86e 2.2 ...q 38.86 32.45 53 38.27 +8.7tFTLwDOpp LMBS 1.41 2.8 ...q 52.08 50.91 356 50.93 -1.4FT BuyInc FTHI .96 4.2 ...q 24.00 21.53 18 23.02 -1.3FT StratInc FDIV 2.34 4.8 ... 52.20 46.89 4 48.88 -4.4FT HdgBuy FTLB .66 2.9 ...q 23.65 21.34 35 22.71 -1.5FTEnhSht FTSM 1.11 1.9 ...q 60.10 59.92 516 60.00 FT RisDiv RDVY .40e 1.3 ...q 32.00 27.87 137 31.49 +5.4FT SSICv FCVT .48a 1.6 ...q 32.38 27.52 72 30.07 +5.0FT DWF5 FV .18e .6 ...q 31.80 26.20 399 30.10 +9.2FT SPIntDv FID .86e 5.0 ...q 19.83 16.66 17.21 -7.6FT AmIndR AIRR .08e .3 ...q 28.70 22.55 11 27.47 +.2FT AI Rob n ROBT .07p ... ... 32.86 28.50 19 31.25 +8.7FT US Eq RNDV .35e 1.6 ... 23.04 20.39 22.44 +3.5FT SmCap RNSC .22e 1.0 ... 23.70 20.00 1 22.50 +4.6FT MdCap RNMC .19e ... ... 23.12 20.19 0 22.06 +1.6FT LgCap RNLC .18e ... ... 23.27 20.49 22.89 +5.1FT EM Sl n RNEM 1.25e ... ... 59.26 51.56 53.93 -1.0FT DevInt RNDM .45e ... ... 55.12 47.48 0 49.63 -4.9FTNsTrn ef FTXR .33e 1.3 ... 27.65 23.76 0 24.92 -3.9FT QualInc QINC .60e 2.3 ...q 26.90 23.81 25.67 +.7FTNsSem ef FTXL .14e .5 ... 36.21 28.34 35 29.70 -1.9FsTrNsRt ef FTXD .82e 3.5 ... 25.05 19.37 0 23.58 +10.0FTNasPh ef FTXH .51e 2.2 ... 23.94 19.28 1 23.33 +9.0sFTNsOil ef FTXN .37e 1.4 ... 26.00 18.49 23 25.68 +21.6FTNaFood ef FTXG .32e 1.7 ... 21.28 19.11 19.38 -6.7FTNsBk ef FTXO .40e 1.4 ... 32.44 25.80 532 28.46 -3.1FTDorW n FVC .17e .6 ... 29.78 24.39 63 28.07 +9.3FT DWInt IFV .32e 1.6 ...q 24.24 19.40 520 19.70 -11.5FTEMCur FEMB 2.68e 7.4 ...q 45.95 35.44 20 36.21 -14.1FT MunHI n FMHI 1.68 3.4 ... 53.47 49.45 18 49.97 -1.0FT RivAsia RFAP 1.14e 2.0 ... 64.93 53.81 4 55.67 -8.1FT RivDev RFDI 1.09e 1.8 ... 68.99 59.21 47 60.31 -5.9tFT RvfrDyE RFEM 1.12e 1.9 ... 79.04 60.03 15 59.66 -15.3FT RivEur RFEU .95e 1.5 ... 70.58 60.79 153 61.97 -5.2FT CA Mun FCAL 1.50 3.0 ... 53.00 48.91 1 49.60 -3.8FTCapStrn FTCS .59e 1.1 ...q 55.99 47.41 250 55.24 +8.3FTN100ExT QQXT .14e .3 ...q 53.48 45.69 2 51.84 +6.6FsTrGrEn QCLN .08e .4 ...q 21.73 18.21 10 19.36 -4.6FTrTUSAlp TUSA .24e .7 ...q 36.63 31.16 2 35.44 +7.1FstTrDrcy ef DWPP .27e .9 ... 30.85 26.97 2 30.07 +4.6FTCloudC SKYY .13e .2 ...q 57.07 41.96 243 55.26 +20.4FTNdqAuto CARZ .88e 2.5 ...q 45.00 34.87 2 35.57 -15.7FT GblAg rs FTAG .38e 1.5 ...q 29.98 25.17 1 26.02 -7.6FT GblNRs FTRI .45e 3.5 ...q 13.25 11.72 0 12.71 +2.7FT Cybersc CIBR .03e .1 ...q 28.92 21.41 217 27.33 +18.2FTIntlIPO FPXI .28e .8 ...q 39.87 33.25 32 33.75 -4.6FTSenLoan FTSL 1.83 3.8 ...q 48.38 47.69 238 48.07 +.1FTTactHY HYLS 2.64 5.5 ...q 49.20 47.05 123 47.65 -1.9FT GlbCmd FTGC .26e ... ...q 21.88 19.14 99 20.06 -3.1tFT MgdMu FMB 1.35 2.6 ...q 53.82 52.06 38 51.96 -2.9FTNDXEq QQEW .27e .4 ...q 64.33 55.43 74 62.19 +7.3FT NsdABA QABA .75e 1.4 ...q 58.63 49.45 29 53.68 +2.4tFTSmartph FONE .86e 1.8 ...q 55.89 47.90 2 47.94 -8.2FstUSBcsh FUSB .08 .8 32 14.38 10.52 1 10.65 -16.8FstUtdCp FUNC .36 1.9 18 24.32 15.75 6 18.65 +7.2First LI s FLIC .60 2.8 8 33.50 21.27 78 21.50 -24.6FsthdTech SVVC ... ... ...q 17.74 7.82 19 16.58 +85.0FstSvc n FSV .54 .7 44 90.21 62.90 24 82.77 +18.4Fiserv s FISV ... ... 38 82.79 60.19 1688 80.47 +22.7FiveBelow FIVE ... ... ...cc 136.13 54.19 883 119.82 +80.7FivePrime FPRX ... ... ...dd 48.87 12.52 171 13.87 -36.7FiveStar FVE ... ... ...dd 1.80 .75 60 .86 -42.7Five9 FIVN ... ... ...dd 49.50 22.51 624 40.53 +62.9tFlex Ltd FLEX ... ... 13 19.71 12.74 3231 12.64 -29.7FlexPhm n FLKS ... ... ...dd 8.98 .39 1332 .50 -85.7FlxGlbImp ESGG ... ... ... 101.95 90.08 1 97.93 +3.1FlxUS Imp ESG ... ... ... 69.69 58.99 1 68.93 +8.3FlxRAstAlo ASET ... ... ... 29.37 26.74 2 27.38 -4.8FlxUSQLgC QLC ... ... ...q 36.38 30.95 0 35.98 +7.9tFlxUSLgCp LKOR .41e ... ...q 55.13 49.28 2 49.13 -10.3FlxUSCpBd SKOR 1.24 2.5 ... 51.61 48.59 48.70 -4.3tFlxDisDur MBSD .62e 2.7 ...q 23.97 22.83 15 22.79 -3.3FlexSh n FPAY ... ... ... 5.55 .78 988 .86 -77.4FlexionTh FLXN ... ... ... 32.25 17.26 538 18.24 -27.2tFlexstl FLXS .88 2.9 ... 53.00 29.40 27 30.11 -35.6Fluent Inc FLNT ... ... ... 6.95 1.95 502 2.36 -46.4Fluidigm FLDM ... ... ...dd 8.62 4.43 153 7.85 +33.3FlushFn FFIC .80 3.4 17 31.45 23.31 61 23.78 -13.5Foamix FOMX ... ... ... 7.60 4.40 1230 5.21 -13.3FocFin A n FOCS ... ... ... 49.52 35.01 140 46.13 +22.8Fonar FONR ... ... 9 33.90 21.10 49 23.50 -3.5ForeScTc n FSCT ... ... ...dd 40.96 21.56 290 35.80 +12.3ForshtAut n FRSX ... ... ... 8.20 2.44 6 2.91 -27.8FormFac FORM ... ... 35 18.65 11.10 352 13.15 -16.0FormulaSy FORTY .68e 1.6 ... 45.65 32.55 41.83 +3.2ForrestR FORR .80 1.8 56 50.00 36.95 39 43.94 -.6Forterra n FRTA ... ... 25 12.30 4.45 106 7.45 -32.9Fortinet FTNT ... ... ...cc 94.37 35.91 1510 89.29 +104.4FortressBio FBIO ... ... ...dd 5.54 1.36 181 1.40 -64.9FortB pfA FBIOP 2.34 12.8 ... 24.80 14.00 3 18.26 -19.7FortySev n FTSV ... ... ... 16.86 12.50 104 14.53 -3.5ForMrII un FMCIU ... ... ... 10.14 9.95 5 10.10 +1.5ForwrdA FWRD .60 .9 31 72.81 49.88 137 70.03 +21.9Forward h FORD ... ... 25 4.45 1.13 18 1.51 +22.8ForwdPh FWP 23.12e ... ... 7.93 1.63 10 2.50 -32.1Fossil Grp FOSL ... ... ...dd 32.17 5.50 1129 20.96 +169.8Foster FSTR .16 .8 ...dd 30.30 19.25 16 20.60 -24.1FoxFactory FOXF ... ... 48 73.10 33.20 165 66.50 +71.2Francesca FRAN ... ... ...cc 8.48 3.37 907 3.71 -49.2FrankElec FELE .48 1.0 28 51.45 38.45 45 47.06 +2.5FredsInc FRED .24 11.5 ...dd 6.85 1.30 235 2.08 -48.6FrghtCar lf RAIL .36 2.1 ...dd 20.46 12.53 35 16.97 -.6FreqElec FEIM ... ... ...dd 11.38 7.30 22 11.04 +17.9Freshpet FRPT ... ... ...dd 38.30 14.80 337 33.90 +78.9frntdoor FTDR ... ... ... Fronteo FTEO ... ... ... 23.31 10.81 18.00 +43.9Frontr rs FTR 2.40 33.7 ... 12.83 4.52 3138 7.13 +5.5FuelTech FTEK ... ... ...dd 1.83 .90 25 1.32 +17.9FuelCell rs FCEL ... ... ...dd 2.49 1.00 769 1.07 -37.1FulgentG n FLGT ... ... ... 5.56 2.73 0 3.71 -15.3FulingGbl n FORK ... ... ... 6.00 2.35 48 4.10 +3.8FullHseR FLL ... ... ...dd 4.10 2.69 53 2.74 -29.6FultonFncl FULT .48 2.8 18 19.55 15.05 1250 17.07 -4.6Funko n FNKO ... ... ...cc 31.12 5.81 573 19.78 +197.4FusionCon FSNN ... ... ...dd 4.42 2.30 3.30 -12.0FutFintch lf FTFT ... ... ... 8.00 1.08 70 1.14 -72.7FuweiF rs FFHL ... ... ...dd 4.93 1.73 3 1.89 -35.7G -:GWilliFood WILC ... ... 22 7.36 5.11 2 6.89 -4.2G1Thera n GTHX ... ... ... 69.57 18.04 458 45.58 +129.7GCI Lb A n GLIBA ... ... ...dd 55.47 41.33 150 50.41 -7.9GCI Lb pfA GLIBP .88e ... ... 27.99 18.40 18 24.65 +8.4GDS Hld n GDS .46p ... ... 46.18 11.18 1977 28.77 +27.7GSE Sy GVP ... ... 14 3.85 2.35 42 3.30 +1.6GSI Tech GSIT ... ... ...dd 8.94 6.02 17 6.85 -13.9GSV Cap GSVC ... ... 5 9.39 5.17 110 6.80 +24.8GTY TchHl GTYH ... ... ...cc 10.25 9.75 340 10.15 +2.2GTY Tc un GTYHU ... ... ... 11.00 10.14 80 10.55 +2.3GTY Tch wt GTYHW ... ... ... 1.49 .98 1.29 -4.4G-III s GIII ... ... 20 51.20 23.19 1120 41.56 +12.7GTx Inc rs GTXI ... ... ...dd 25.60 1.32 2362 1.41 -88.9GW Pharm GWPH ... ... ...dd 179.65 96.80 805 156.95 +18.9GWG Hldgs GWGH 4.30e ... ...dd 13.10 5.85 2 6.63 -20.3GabMedM 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 98 15.27 +23.1Galapag n GLPG ... ... ... 122.28 84.13 120 105.79 +12.8GalectinTh GALT ... ... ... 9.49 1.28 467 5.37 +60.8GalmedPh GLMD ... ... 16 27.06 3.61 152 13.38 +46.2Gam&Lsr n GLPI 2.52 7.2 19 37.32 32.51 812 34.94 -5.6GamngPtrs GPIC .12e ... ... 11.89 8.02 8.83 -21.5Garmin GRMN 2.12 3.1 22 70.77 53.59 854 69.14 +16.1GarrisnCap GARS 1.12 13.5 8 8.95 7.77 21 8.31 +2.5Gemphire n GEMP ... ... ... 11.43 .83 287 1.84 -76.8Gencor s GENC ... ... 30 18.45 11.45 6 11.70 -29.3GenFin GFN ... ... ...dd 16.15 5.10 86 15.73 +131.3GenFin pfC GFNCP 8.90 8.7 ... 104.67 98.00 102.80 +2.4GenFin 21 GFNSL 2.03 7.8 ... 26.24 24.08 1 25.90 +2.6GeneticT rs GENE ... ... ... 2.05 .75 81 1.13 -2.6GeniusBr n GNUS ... ... ... 4.15 1.89 11 2.32 -14.7GenMark GNMK ... ... ...dd 9.87 3.63 289 6.84 +64.0GenoceaB GNCA ... ... ...dd 2.15 .49 477 .84 -27.5Genomic GHDX ... ... ...cc 72.83 26.54 367 65.24 +90.8tGenprex n GNPX ... ... ... 19.45 2.06 41 2.15 -54.3Gentex GNTX .44 2.1 13 25.41 18.51 2707 20.88 -.3Gentherm THRM ... ... 49 50.30 30.18 318 43.50 +37.0GeospcT hs GEOS ... ... ...dd 18.71 9.18 60 13.45 +3.7GerABcp s GABC .60 1.7 20 39.02 32.50 61 35.43 +.3GeronCp GERN ... ... ...dd 6.99 1.50 4812 1.76 -2.2Gevo rs GEVO ... ... ... 24.74 2.75 253 3.98 -66.3Gibraltar ROCK ... ... 21 49.10 29.50 71 44.42 +34.6GigaMda rs GIGM ... ... ...dd 4.37 2.36 3 2.88 -5.3GilatSatell GILT ... ... ...dd 9.34 5.99 19 8.72 +12.7GileadSci GILD 2.28 3.0 9 89.54 64.27 7705 76.56 +6.9GlacierBc GBCI 1.04 2.4 23 46.28 35.50 345 43.89 +11.4GladstnCap GLAD .84 8.8 10 9.92 7.80 95 9.55 +3.7Gladst24 pf GLADN 1.50 5.9 ... 26.14 24.60 6 25.45 -1.5GladstnCm GOOD 1.50 8.0 ...dd 23.29 16.78 73 18.76 -10.9GladCm pfA GOODP 1.94 7.2 ... 27.25 25.25 1 26.78 +1.4Gladstn pfB GOODO 1.88 6.9 ... 28.15 25.34 3 27.23 +4.4GladCm pfD GOODM 1.75 7.0 ... 26.25 24.56 3 25.10 -3.1GladstInv GAIN .80a 7.3 15 12.26 9.00 591 11.04 -1.1GldsInv pf D GAINM 1.56 6.2 ... 25.78 25.07 25.32 -1.1GladstIn pfE GAINL ... ... ... 25.63 25.14 7 25.32 +.7GladstLnd LAND .53 4.4 ...cc 14.29 11.36 68 12.15 -9.5GladLnd pfA LANDP 1.59 6.2 ... 27.95 25.31 1 25.46 -1.5GlenBurnie GLBZ .40 3.1 28 13.55 10.55 3 12.79 +15.7GblBldT n GBT ... ... ...dd 68.05 29.45 1341 34.69 -11.8GblEagEnt ENT ... ... ...dd 3.58 .87 161 2.88 +25.8GlbIndem GBLI 1.00 2.6 26 49.91 32.22 19 37.99 -9.6GlbIndm 45 GBLIZ 1.94 7.6 ... 26.21 25.02 8 25.66 -.8GlbIndem 47 GBLIL 1.97 7.7 ... 26.19 25.26 9 25.52 -1.4GlSlfStor n SELF .26 6.2 ... 4.94 3.92 11 4.21 -8.7GlWatRs n GWRS .28 2.7 ... 10.99 8.40 17 10.62 +13.7GbXSpdvRE SRET 1.24 8.5 ...q 15.99 13.72 98 14.61 -6.0tGblXSocM SOCL ... ... ...q 39.03 30.71 87 30.66 -6.9GbXNsChiT QQQC .07e .3 ...q 34.11 24.30 8 25.07 -18.8GbX Auto n DRIV ... ... ... 15.78 14.15 1 14.54 -4.8GblX SupDv EFAS ... ... ... 19.06 16.68 2 16.76 -7.4GblXYldco YLCO .51 4.3 ...q 12.79 11.36 5 11.96 -5.0GblX Rob n BOTZ ... ... ... 27.42 21.39 558 22.41 -5.4GlbXCon ef KRMA ... ... ... 21.53 18.23 4 21.03 +8.3GblXMilTh MILN ... ... ... 23.96 18.09 54 22.97 +19.2GbX Longv LNGR ... ... ... 22.79 18.69 3 21.80 +12.1GlX Intrn n SNSR ... ... ... 21.41 18.83 38 19.63 -1.1GbX HlthW BFIT ... ... ... 19.91 15.95 2 19.01 +14.1GblXSupdiv ALTY 1.25 8.4 ...q 16.00 14.06 18 14.81 -3.2GlX Fintc n FINX ... ... ... 29.32 20.76 360 27.95 +27.3GlXCatholc CATH ... ... ... 36.54 31.17 11 35.90 +9.1GlobusM rs GLBS ... ... ... 2.26 .28 152 .46 -59.9GluMobile GLUU ... ... ...dd 7.80 3.02 1373 7.14 +96.2GlycoMim GLYC ... ... ...dd 26.05 10.25 231 14.08 -16.1Gogo GOGO ... ... ...dd 12.26 3.52 1556 5.62 -50.2GolLNGLtd GLNG .50f 1.8 ... 35.54 19.32 1022 27.53 -7.6GolLNGPt GMLP 2.31 15.9 ... 23.46 12.71 260 14.50 -36.4GolrLNG pf GMLPP 2.19 8.7 ... 26.70 24.22 19 25.25 -3.0GoldBull n DNJR ... ... ... 9.46 4.40 8 7.60 +60.3GoldenEnt GDEN ... ... 24 34.75 22.25 314 25.53 -21.8GoldenOc rs GOGL .40 4.3 25 10.05 7.00 180 9.39 +15.2GolubCap GBDC 1.28a 6.8 13 19.89 17.35 199 18.85 +3.6GoodTimes GTIM ... ... ...dd 5.25 2.25 27 4.55 +71.7Goodyear GT .56 2.4 8 36.07 20.75 2667 23.23 -28.1GoosehIn n GSHD ... ... ...dd 38.18 10.78 148 28.94 +83.7GoPro GPRO ... ... ...dd 11.41 4.42 7127 6.26 -17.3GordPoin n GRAQ ... ... ... 9.90 9.70 9.90 +2.1GordPnt wt GPAQW ... ... ... GordPoi un GPAQU ... ... ... 10.50 9.97 10.50 +5.0Gores III un GRSHU ... ... ... 10.65 10.12 3 10.20 +.5 GorsHl A n GSHT ... ... ... 10.88 9.86 621 10.68 +7.4GoresHl wt GSHTW ... ... ... 1.75 1.24 1.60 +1.9GoresHl un GSHTU ... ... ... 11.40 10.25 10.90 +5.2tGovPrpIT GOV 1.72 17.6 16 19.60 9.39 9921 9.80 -47.1tGovPrpIT46 GOVNI 1.47 6.0 ... 26.37 24.18 46 24.37 -5.7GrCanyEd LOPE ... ... 24 123.30 83.52 811 113.50 +26.8Gravity s GRVY ... ... 15 54.49 14.25 16 17.01 -64.0GrElCp hn GECC 1.00 10.5 ... 10.48 8.76 13 9.49 -3.6GrElm22 n GECCL 1.63 6.4 ... 26.97 24.77 2 25.50 +.2GrElm25 n GECCM 1.69 6.7 ... 25.58 24.10 1 25.08 +2.5GrElm hn GEC ... ... ... 4.40 2.88 40 3.19 -21.2GrLkDrge GLDD ... ... ...dd 6.39 4.15 199 6.14 +13.7GrtSoBc GSBC 1.28f 2.3 15 61.65 48.10 34 54.49 +5.5GreenBncp GNBC .40 1.8 18 25.15 19.55 117 22.71 +11.9GreenBrick GRBK ... ... 14 12.50 8.93 102 9.95 -11.9GreenPlns GPRE .48 2.7 88 21.90 15.25 443 17.51 +3.9GrnP LP n GPP 1.90 13.0 8 20.39 14.40 23 14.58 -22.0Greensky n GSKY ... ... ...cc 27.02 14.49 711 17.39 -25.6GrCB NY s GCBC .40f 1.3 24 38.00 28.66 2 31.51 -3.3GreenlAc rt GLACR ... ... ... .69 .31 .36 GreenlAc un GLACU ... ... ... 11.17 10.08 10.40 +2.8GreenlAc n GLAC ... ... ... 9.85 9.63 6 9.72 +.6Greenlight GLRE ... ... ...dd 23.00 11.25 109 12.43 -38.2Greenpro n GRNQ ... ... ... 22.70 2.53 13 6.90 -68.6GrdsmHld n GSUM ... ... ... 13.99 3.68 26 6.20 -32.2Griffin GRIF .40f 1.0 ... 46.50 33.95 1 38.20 +4.1GrifolsSA s GRFS .46e 2.2 ... 25.18 19.44 2071 21.05 -8.2GrinrdSh n GRIN ... ... ... 20.50 6.93 43 7.30 -57.1tGritstOnc n GRTS ... ... ... 15.73 12.49 105 12.33 -13.4Groupon GRPN ... ... ... 5.99 3.65 3971 3.80 -25.5GpAeroCN OMAB 1.71e 3.1 22 58.10 37.45 99 54.55 +31.5GrpoFin GGAL .36e 1.5 ... 73.45 18.30 1293 24.38 -63.0GuarntyBc GBNK .65 2.1 19 35.20 26.26 114 30.29 +9.5GuarBcs n GNTY .60f 2.0 19 37.36 28.00 19 30.15 -1.6GuarFBc GFED .48 1.9 36 27.39 20.41 1 25.44 +13.9GuardntH n GH ... ... ... 10330 32.20 GulfIsland GIFI .04 .4 ...dd 13.95 6.90 13 9.97 -25.7tGulfRes GURE ... ... 2 1.93 1.00 74 .96 -34.7GulfportE GPOR ... ... 5 15.08 8.11 4824 10.93 -14.3Gyrodyne n GYRO 2.50e ... ... 22.55 18.91 0 20.72 +3.2H -:H&E Eqp HEES 1.10 2.8 12 44.24 27.46 167 38.68 -4.8HD Supply HDS ... ... 12 46.29 34.02 2127 42.33 +5.7HF Foods n HFFG ... ... ... 15.70 9.75 8 15.00 +52.1HL Acqui n HCCH ... ... ... 10.47 9.50 9.56 +.1HL Acq un HCCHU ... ... ... 10.43 10.05 10.26 +1.9HL Acq rt HCCHR ... ... ... .45 .35 .40 +5.3HMN Fn HMNF ... ... 19 21.90 17.80 2 20.79 +8.8HMS Hldgs HMSY ... ... 78 33.85 11.01 732 31.25 +84.4HTG Mol h HTGM ... ... ...dd 5.83 1.65 622 3.97 +95.6HV Bcp n HVBC .50e ... ... 18.50 13.75 0 15.37 +1.0HabitRest HABT ... ... 88 18.30 8.10 199 14.93 +56.3HackettGp HCKT .34f 1.7 19 20.59 14.55 54 19.81 +26.1Hailiang n HLG ... ... ... 88.92 17.11 20 61.51 +36.1HainCels lf HAIN ... ... ... 44.37 25.41 907 26.40 -37.7HalladorE HNRG .16 2.6 7 7.98 4.79 18 6.27 +3.0HallmkFn HALL ... ... ...dd 11.76 8.62 18 11.04 +5.8Halozyme HALO ... ... 35 21.48 16.06 714 18.35 -9.4HamiltnBc HBK ... ... ...dd 16.20 13.50 2 14.29 -7.2HamilLa n HLNE .85 2.0 43 54.59 25.50 163 42.15 +19.1HancJaf n HJLI ... ... ... 5.64 1.95 82 3.06 -41.6HancWhit HWC .96 2.0 16 56.40 45.76 431 48.55 -1.9tHancWht 45 HWCPL 1.49 6.0 ... 26.67 24.86 3 24.84 -4.7HanmiFin HAFC .96 3.8 13 33.10 23.96 215 24.94 -17.8Hanwha rs HQCL ... ... 20 9.25 5.40 87 8.16 +16.2HarbrOne n HONE ... ... 61 20.19 17.25 26 18.86 -1.6sHarmonic HLIT ... ... ...dd 5.65 2.80 454 5.70 +35.7HartGImp n HFGIC ... ... ... 100.11 99.99 100.10 HrvrdBio HBIO ... ... 100 6.70 2.95 108 4.99 +51.2HarvCapCr HCAP 1.14a 10.2 8 13.87 9.90 34 11.20 +2.2HarvCr22 n HCAPZ 1.53 6.1 ... 27.50 24.89 2 24.92 -2.1Hasbro HAS 2.52 2.5 62 109.60 79.00 1381 101.44 +11.6HawHold HA .48 1.3 6 44.25 32.40 570 37.72 -5.3Hawkins HWKN .88 2.3 20 42.85 30.55 15 39.08 +11.0HawthornB HWBK .40 1.7 18 24.80 18.37 10 23.10 +15.8HaymkAc n HYAC ... ... ... 9.85 9.50 9.76 +2.1HaymkA wt HYACW ... ... ... 1.00 .77 .77 -3.8HaymkA un HYACU ... ... ... 10.45 9.88 10.40 +5.1HaynesIntl HAYN .88 2.5 ...cc 45.14 30.50 50 34.85 +8.7HlthCSvc HCSG .78f 1.9 ... 56.20 35.04 681 39.79 -24.5HlthInsInn HIIQ ... ... 41 63.13 14.35 422 54.38 +118.0HealthEqty HQY ... ... 92 99.99 42.92 459 90.57 +94.1HlthStrm HSTM 1.00e ... 70 31.86 21.15 64 29.52 +27.5HrtlndEx HTLD .08 .4 20 25.20 17.38 320 18.65 -20.1HeartFn HTLF .56f 1.0 19 61.95 46.50 118 58.39 +8.8HeatBio rs HTBX ... ... ... 7.89 1.09 167 1.95 -49.1HebronTc n HEBT ... ... ... 3.75 1.25 0 1.35 -48.7HeidrkStr HSII .52 1.6 ...dd 45.29 20.55 168 31.93 +30.1HelenTroy HELE ... ... 17 134.26 81.10 231 127.70 +32.5HeliosM rs HMNY ... ... ... 9714.50 .01 667180 .02 -100.0Helius Med n HSDT ... ... ... 13.20 7.47 41 8.96 +14.7HemisMda HMTV ... ... ... 14.20 10.50 18 13.61 +17.8HennesAd s HNNA .40 2.9 7 20.00 12.95 4 13.95 -15.7HSchein s HSIC ... ... 33 87.74 62.56 1137 87.25 +24.9HrtgeCo HTBK .44 2.9 18 18.10 14.00 147 15.35 +.2HrtgeFn HFWA .60 1.7 25 37.40 28.46 194 35.09 +13.9HeritCryst HCCI ... ... 29 25.20 17.10 74 19.96 -8.2HernTher h HRTX ... ... ...dd 42.90 14.40 687 30.59 +69.0HerzdCrb CUBA .12e ... ...q 7.54 6.36 4 6.38 -10.8HeskaCorp HSKA ... ... 73 114.50 56.59 35 103.79 +29.4Hexindai n HX .40p ... ... 17.00 7.00 202 8.05 -27.1Hibbett HIBB ... ... 10 29.60 12.60 660 18.51 -9.3HighSenLn SNLN .79 4.3 ...q 18.41 18.04 156 18.27 +.4HighpwrInt HPJ ... ... 3 5.90 2.50 3 2.56 -30.8HghwyH HIHO .40e 9.9 ... 6.55 3.30 1 4.02 -4.2HimaxTch HIMX .10e 1.6 44 13.95 5.67 1546 6.41 -38.5HingmSv HIFS 1.44f .7 19 242.00 191.45 1 218.05 +5.3Histogenics HSGX ... ... ...dd 3.35 .51 45723 1.00 -51.2Holl ysys HOLI .18e .9 9 28.35 16.00 108 20.07 -9.9Hologic HOLX ... ... ...dd 45.09 35.10 1625 40.53 -5.2HomeBLA HBCP .76f 1.8 20 48.47 34.12 11 43.22 HomeBcs s HOMB .48f 2.2 20 25.89 20.82 517 21.70 -6.7HmFdB LA HFBL .56f 1.6 21 37.30 26.35 0 34.25 +21.8HomeStreet HMST ... ... 25 32.60 24.50 58 26.79 -7.5HometBk n HMTA .16 1.1 ... 16.50 10.80 67 15.01 +34.3HomeTrBc HTBI ... ... 28 30.00 24.20 22 28.75 +11.7HomolMd n FIXX ... ... ...dd 24.40 15.07 114 21.79 +16.8HookerFu HOFT .56 1.7 13 52.75 32.25 44 33.50 -21.1HopeBcp HOPE .56f 3.4 15 19.86 16.00 680 16.50 -9.6HopFedBc HFBC .28 1.6 23 18.10 13.63 1 17.83 +26.4HorizBcp s HBNC .40 2.1 17 22.13 17.07 56 19.27 +4.0HorizPhm HZNP ... ... ...dd 21.25 12.55 1408 18.95 +29.8HorizTFn HRZN 1.20 10.4 11q 11.97 9.92 50 11.54 +2.9Hor OEXcc QYLD 2.26e 9.1 ...q 25.50 22.67 255 24.97 +1.8HorzDAX DAX .60m 2.1 ... 34.00 27.46 3 28.19 -10.8Hortonwks HDP ... ... ...dd 26.22 15.50 13382 24.48 +21.7HospPT HPT 2.12 7.7 11 31.27 23.83 744 27.57 -7.6HostessBr n TWNK ... ... 20 15.40 10.67 775 10.85 -26.7Hostess wt TWNKW ... ... ... 2.51 1.23 2.23 -4.3HoughMH HMHC ... ... ...dd 12.25 5.10 624 6.36 -31.6HoustWC HWCC .12m 1.5 ... 9.32 4.80 25 8.00 +11.1HovnEn pf A HOVNP ... ... ... 8.47 4.39 0 5.49 -26.8HowardBcp HBMD ... ... 27 24.20 15.70 13 16.84 -23.5HuazhuGr HTHT ... ... 25 49.60 25.67 1593 30.75 -14.8HubGroup HUBG ... ... 25 56.60 37.90 177 44.11 -7.9HudsonGbl HSON .20 12.4 ...dd 2.44 1.29 8 1.61 -28.4tHudsonTc HDSN ... ... 2 8.02 1.14 373 1.20 -80.2HuntJB JBHT .96 .8 18 131.74 100.25 714 121.04 +5.3HuntMar un HUNTU ... ... ... 10.90 9.85 10.11 +2.4sHunterMar HUNT ... ... ... 9.96 9.68 1 9.97 +2.2HuntMar wt HUNTW ... ... ... .66 .25 .37 +22.9HuntBncsh HBAN .56f 3.6 16 16.60 13.04 17689 15.41 +5.8tHuntBcs pf HBANO 1.56 6.1 ... 28.68 25.50 55 25.40 -9.7tHuntB pfC HBANN 1.47 5.9 ... 26.85 24.76 5 24.82 -4.7Str 7handl n HNDL ... ... ... 25.98 23.65 7 23.82 -5.0Hurco HURC .44 1.0 15 50.50 38.30 9 45.37 +7.8HuronCon HURN ... ... ...dd 50.41 32.05 122 48.50 +19.9HutChMd n HCM ... ... ... 42.25 25.76 132 31.41 -20.3HuttigBld HBP ... ... ...dd 7.75 3.50 110 3.79 -43.0Hydrognc HYGS ... ... ...dd 12.00 4.95 15 7.41 -33.2HyreCar n HYRE ... ... ... 6.50 2.29 28 2.70 -47.1I -: I-AMCap n IAM ... ... ... 11.94 5.95 55 10.10 +2.3I-AMCap wt IAMXW ... ... ... .35 .21 .26 -21.2I-AMCap rt IAMXR ... ... ... .80 .21 35 .46 +53.3i3 Vert n IIIV ... ... ... 25.50 13.79 86 23.34 +27.2IAC Inter IAC 1.36 .6 46 223.54 118.26 791 210.43 +72.1IBEX Hl n IBEX ... ... ... ICAD ICAD ... ... ...dd 4.89 2.80 19 3.04 -11.6ICC Hld n ICCH ... ... 72 17.90 14.54 15.18 -6.7ICF Intl ICFI .56 .8 22 82.25 50.10 85 72.30 +37.7ICU Med ICUI ... ... ...cc 321.70 180.45 205 272.64 +26.2tIClickInt n ICLK ... ... ...dd 11.40 3.58 128 3.60 -60.2ID Syst IDSY ... ... ...dd 8.05 5.37 52 6.58 -5.2IdexxLab s IDXX ... ... 69 256.22 146.09 643 231.11 +47.8IES Hldgs IESC ... ... 23 20.25 14.90 6 19.17 +11.1IF Bancp IROQ .25 1.1 26 25.04 19.10 3 22.50 +14.4IFresh n IFMK ... ... ...dd 18.00 1.69 62 2.77 -78.7IHS Mark INFO ... ... 33 55.99 42.40 1667 53.68 +18.9II-VI IIVI ... ... 29 53.08 36.60 757 43.39 -7.6IMV Inc n IMV ... ... ... 7.21 4.50 5 5.48 -20.3INTLFCStn INTL ... ... 16 57.00 38.14 66 48.62 +14.3tIPG Photon IPGP ... ... 24 264.11 153.37 1099 154.02 -28.1iPass rs IPAS ... ... ... 8.87 1.76 28 1.84 -64.6iPicEnt n IPIC ... ... ... 17.00 5.91 8 6.05 -60.0IQ US Lg n CLRG .08e ... ... 27.80 24.16 17 26.32 +4.1IQIYI n IQ ... ... ... 46.23 15.30 16052 25.31 +62.8IRSA Prop IRCP 1.86e 7.9 ... 64.68 23.00 0 23.45 -58.5IRhythm n IRTC ... ... ...dd 98.37 46.95 358 87.24 +55.6iRobot IRBT ... ... 45 118.75 55.77 555 105.14 +37.1tiShEMAsia EEMA 1.23e 1.9 ...q 81.27 65.17 35 64.51 -12.5iShTurkey TUR 1.10e 5.1 ...q 46.66 18.88 1508 21.77 -49.9tiShIntTBd s IGOV ... ... ...q 52.22 47.63 48 47.60 -4.6iShNewZea ENZL 2.01e 4.3 ...q 51.06 44.71 21 47.04 -.9iSh1-3yITB ISHG .20e .2 ...q 87.67 80.50 1 80.81 -4.0iShSelDiv DVY 3.03e 3.0 ...q 102.54 91.67 409 100.11 +1.6iShGTimb WOOD .94e 1.3 ...q 83.88 66.73 62 72.48 +1.9iShEurFn EUFN .74e 3.7 ...q 25.85 19.38 1505 20.05 -14.0tiShAsiaexJ AAXJ 1.30e 1.9 ...q 83.52 67.22 912 66.95 -12.2iShEMInfr EMIF .93e 3.3 ...q 35.28 26.58 1 27.79 -15.5iShGClnEn ICLN .33e 3.9 ...q 10.08 8.30 27 8.49 -8.9iShACWX ACWX 1.00e 2.1 ...q 53.74 45.77 666 46.67 -6.6iSh ACWI ACWI 1.43e 1.9 ...q 77.54 68.52 2355 73.38 +1.8iSEafeSC SCZ 1.51e 2.5 ...q 69.19 60.04 1223 61.22 -5.1iShEMBd EMB 5.27e 5.0 ...q 116.86 104.98 5843 106.16 -8.6tiShGnmaBd GNMA .75e 1.6 ...q 49.94 47.78 31 47.70 -3.6tiSh7-10yTB IEF 1.96 2.0 ...q 106.92 100.09 6426 99.96 -5.3tiSh1-3yTB SHY .52 .6 ...q 84.55 82.89 1245 82.90 -1.1tiShEurRE IFEU 1.46e 3.9 ...q 42.63 37.90 40 37.20 -9.7tiShIntlRE IFGL 1.48e 5.4 ...q 31.77 28.17 163 27.66 -7.8iShEuroSC IEUS 1.08e 2.0 ...q 62.36 53.84 6 54.54 -5.7iShs SOX SOXX 1.55e .8 ...q 198.84 158.43 640 182.57 +7.5tiShIndia50 INDY .15e .5 ...q 39.29 33.08 752 32.19 -13.3iShNsdBio s IBB ... ... ...q 122.97 100.22 2273 117.88 +10.4tiShMBS MBB 3.04e 2.4 ...q 107.29 102.60 757 102.36 -4.0tiShBrUSIn s USIG ... ... ...q 56.25 53.14 142 53.06 -5.3tiShIntTr s IGIB ... ... ...q 55.13 52.67 644 52.56 -3.7iShShrtT s IGSB ... ... ...q 52.68 50.59 766 51.62 -1.2tiSh3-7yTrB IEI 1.78 1.5 ...q 123.63 118.41 570 118.37 -3.1iSCorUSVal s IUSV 1.16e 2.0 ...q 58.64 51.41 349 56.65 +2.3iSCorUSGr s IUSG .72e 1.2 ...q 62.57 50.45 393 61.31 +14.0iShShtTrB SHV .03e ... ...q 110.47 110.18 1289 110.30 +.1tiShUSPfd PFF 2.13a 5.9 ...q 38.72 36.29 8824 36.05 -5.3tiShCrShUS s ISTB ... ... ... 50.23 48.80 155 48.77 -2.1iShSCGrth IJT 1.54e .8 ...q 209.28 160.85 152 195.10 +14.7Iberiabnk IBKC 1.52 1.8 27 87.55 68.55 497 82.28 +6.2Iberia pfB IBKCP 1.66 6.1 ... 30.16 25.82 8 27.34 -3.7Iberiab pfC IBKCO 1.65 6.1 ... 28.55 26.21 2 27.11 -3.5Icahn Ent IEP 7.00f 10.1 29 81.88 51.01 53 69.25 +30.7IchorHld n ICHR ... ... 8 35.51 18.76 523 20.25 -17.7Icon PLC ICLR ... ... 38 155.33 101.22 208 149.01 +32.9IconixBrnd ICON ... ... ...dd 5.81 .21 637 .30 -76.7tIdealPower IPWR ... ... ...dd 2.85 .57 143 .55 -61.3Identive lf INVE ... ... ...dd 6.70 2.55 23 5.91 +76.9IderaPh rs IDRA ... ... ... 22.96 5.20 197 9.24 -45.3iKangHlth KANG ... ... 7 21.01 13.15 51 17.98 +13.8Ikonics IKNX ... ... ... 13.03 7.25 0 12.47 +65.8Illumina ILMN ... ... 90 372.61 198.21 1230 344.71 +57.8ImageSens ISNS ... ... ...dd 6.75 2.50 13 5.55 +88.1 Nasdaq Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 11 www.sunnewspapers.net The Sun/Friday, October 5, 2018

PAGE 60

Immersn h IMMR ... ... 5 17.71 5.76 356 10.34 +46.5ImmuCell ICCC ... ... 92 9.25 6.50 4 8.25 -6.1ImmuneDs IMDZ ... ... ...dd 11.10 2.80 148 3.15 -19.2ImunoGn IMGN ... ... ...dd 13.41 4.80 2408 8.67 +35.3Imunmd IMMU ... ... ...dd 27.33 8.68 1439 20.33 +25.8Immuron n IMRN ... ... ... 16.70 4.63 9.19 +73.7Immurn wt IMRNW ... ... ... 1.47 .90 1.40 +53.8Immutep IMMP ... ... ... 4.21 1.25 182 3.51 +123.6ImpaxLabs IPXL ... ... ...dd 22.45 15.60 18.30 +9.9Imperva IMPV ... ... ...dd 57.65 37.17 188 44.38 +11.8Impinj n PI ... ... ... 41.97 9.95 320 23.43 +4.0ImprimisP IMMY ... ... ...dd 3.39 1.35 97 2.60 +52.9Incyte INCY ... ... ...dd 118.32 60.23 1378 66.19 -30.1IndBkMA INDB 1.52 1.8 22 95.00 66.85 155 83.99 +20.2IndBkMI IBCP .60 2.5 19 27.10 20.90 113 24.04 +7.6IndepBkTX IBTX .56 .8 18 79.00 59.25 195 67.66 +.1IndusAcq n INDU ... ... ... 11.74 9.68 25 10.23 +4.9IndusAq wt INDUW ... ... ... .55 .36 .54 +28.3IndusAc un INDUU ... ... ... 12.22 9.95 4 11.22 +11.6IndSvAm lf IDSA ... ... ... 2.70 1.45 4 2.23 +35.9IndLogis n ILPT .60e ... 69 24.70 17.21 1697 21.51 -7.9Innera INFN ... ... ...dd 12.39 5.85 1567 6.28 -.8InnityPh INFI ... ... ...dd 3.75 1.20 684 2.43 +19.7InaRx n IFRX ... ... 76 42.83 14.47 13 34.95 +66.8InfoSvcs III .20f 4.4 6 5.45 3.83 33 4.52 +8.4InfrEnAlt IEA ... ... ... 11.27 8.25 22 10.45 +5.4InfrEnAl wt IEAW ... ... ... .99 .47 .93 +18.2InglesMk h IMKTA .66 2.1 14 37.65 22.63 42 31.69 -8.4InnerWkgs INWK ... ... 22 12.03 5.90 331 7.71 -23.1Innodata INOD ... ... ...dd 1.51 .88 14 1.48 +8.8Innophos IPHS 1.92 4.5 38 51.34 38.66 64 42.97 -8.0Innospec IOSP .88f 1.2 29 83.20 60.50 41 73.43 +4.0InnovBio rs INNT ... ... ... 50.50 3.43 646 5.94 -2.6MnstD wt h MSDIW ... ... ... .15 .01 .05 +2.0InnovSolu ISSC ... ... 10 3.80 2.38 7 2.42 -17.7Innoviva INVA 1.00 6.4 15 17.99 11.47 529 15.52 +9.4Inogen INGN ... ... ...cc 287.79 91.80 673 216.95 +82.2Inovalon n INOV .12p ... ... 17.70 8.90 707 10.13 -32.5InovioPhm INO ... ... ...dd 7.00 3.64 1408 5.68 +37.5Inpixon rs INPX ... ... ... 18.30 .10 23047 .30 -95.2InseegoCp INSG ... ... ...dd 4.49 1.26 1033 3.80 +136.0InsightEnt NSIT ... ... 18 56.86 32.11 168 51.06 +33.4Insignia s ISIG .70e ... ...dd 2.40 1.03 9 1.95 +63.8Insmed INSM ... ... ...dd 33.94 15.30 2518 18.20 -41.6InspEnt INSE ... ... ... 14.00 4.40 39 6.80 -30.6Insteel IIIN .12a .3 22 43.78 24.51 91 34.89 +23.2Insulet PODD ... ... ...dd 108.91 55.05 635 96.29 +39.6InsysTher s INSY ... ... ...dd 14.00 4.10 418 9.70 +.8IntecPhm n NTEC ... ... ...dd 9.45 3.55 116 5.10 -1.0IntegLfSc s IART ... ... 70 67.50 41.51 452 61.70 +28.9IntgDv IDTI ... ... 49 47.45 26.59 4123 47.20 +58.8IntegMed n IMTE ... ... ... 44.00 1.85 5 7.11 +26.3Intel INTC 1.20 2.5 18 57.60 38.08 28662 48.13 +4.3Intellia n NTLA ... ... ...dd 35.99 16.33 1049 24.40 +27.0IntParfum IPAR .84 1.4 40 67.50 39.11 48 61.53 +41.6InteractB IBKR .40 .7 36 80.32 44.80 738 55.78 -5.8InterceptP ICPT ... ... ...dd 133.74 51.05 622 110.36 +88.9InterDig IDCC 1.40 1.8 13 85.85 69.33 227 77.43 +1.7Interface TILE .26 1.2 23 26.25 21.21 267 22.39 -11.0Intergroup INTG ... ... ...dd 39.35 21.30 1 34.81 +46.0IntlnkEl n LINK ... ... 55 8.00 2.50 0 3.85 -26.2Intermolec IMI ... ... ...dd 1.98 .97 29 1.16 -15.3Internap rs INAP ... ... ... 22.36 8.88 87 12.74 -18.9IntlBcsh IBOC .66 1.5 17 47.95 36.65 238 44.59 +12.3IntMonEx n IMXI ... ... ... 12.37 9.06 243 12.10 +22.0IntMonEx wt IMXIW ... ... ... 1.70 .95 1.25 -9.4IntlSpdw ISCA .47f 1.3 7 49.95 34.96 756 35.30 -11.4IntrntGold IGLD ... ... ... 10.91 2.17 6 2.47 -70.8IntrntInitJ IIJI .12e 1.2 ... 12.50 8.82 1 9.69 +6.4IntrpDia rs IDXG ... ... 1 1.80 .77 478 1.60 +56.9IntersENT XENT ... ... ...dd 42.95 25.15 349 28.06 -13.4Intersectns INTX ... ... ...dd 3.45 1.29 4 1.90 -16.1Intevac IVAC ... ... ...cc 9.15 4.50 60 5.13 -25.1IntraCellu ITCI ... ... ...dd 25.82 13.93 352 20.11 +38.9Intrexon XON ... ... ...dd 20.49 10.26 1250 16.18 +40.5IntriCon IIN ... ... ...cc 76.80 10.40 275 50.97 +157.4Intuit INTU 1.88f .8 50 231.84 140.21 1534 224.67 +42.4IntSurg s ISRG ... ... 81 581.12 349.19 768 554.44 +51.9InBLDR As ADRA .72e 2.3 ...q 37.70 31.65 0 31.73 -8.2InBLDR Dv ADRD .72e 3.3 ...q 25.31 21.58 3 22.13 -6.0InBLDR Em ADRE .60e 1.5 ...q 48.92 38.82 8 39.39 -8.7InBLDR Eu ADRU .78e 3.6 ...q 24.65 21.01 1 21.42 -6.5In SCMatII PSCM .41e .8 ...q 57.10 49.12 1 53.57 +2.4InSC UtilII PSCU 1.21e 2.1 ...q 58.14 47.05 3 57.75 +9.3InOpYCmd PDBC ... ... ...q 19.48 16.57 2948 19.17 +9.9InvMltStr LALT ... ... ...q 23.50 19.26 4 21.64 +1.8tInvGDrChi PGJ .20e .6 ...q 50.87 36.02 27 36.08 -19.5InvDivAch PFM .50e 1.8 ...q 28.05 24.48 10 27.48 +3.9InvHiYlDv PEY .68 3.8 ...q 18.61 16.53 91 17.93 +.7InvIntlDiv PID .65e 4.1 ...q 17.38 15.28 151 15.67 -5.3InvNsdMo DWAQ .06e .1 ...q 118.73 98.58 1 108.44 +5.7InvUtils PUI .63e 2.2 ...q 29.97 23.64 2 28.59 +2.7InvWtrRs PHO .18e .6 ...q 32.54 28.20 111 31.57 +4.3InvBuybk PKW .52e .9 ...q 63.49 54.56 46 60.56 +2.6InvNasIntn PNQI ... ... ...q 147.75 110.07 56 129.41 +11.8InvSmMid PRFZ 1.30e .9 ...q 146.46 121.23 89 139.14 +7.1InvBasMat PYZ .61e .9 ...q 75.26 63.76 2 68.51 -3.0Inv CnsCyc PEZ .30e .5 ...q 60.42 47.25 5 56.42 +12.2InvTechM PTF .26e .4 ...q 68.67 50.57 8 62.95 +19.5InvDWA M PDP .11e .2 ...q 60.23 48.66 91 57.90 +12.1InvInds PRN .19e .3 ...q 66.55 56.84 3 63.06 +3.5InvHlthcr PTH ... ... ...q 99.51 66.22 45 90.92 +26.2Inv Fincl PFI .14e .4 ...q 37.29 32.99 36 33.95 -3.3InvEngy PXI .69e 1.5 ...q 46.64 33.75 27 44.71 +13.2InvCnsStp PSL .67e .9 ...q 73.71 60.74 7 70.64 +8.5tIn1-30TrII PLW .72 2.4 ... 33.07 30.63 10 30.61 -6.6InSC InfoII PSCT .08e .1 ...q 89.80 71.36 21 81.54 +6.7InSC Ind II PSCI .40e .6 ...q 76.19 59.70 10 71.20 +10.4InSC HCrII PSCH ... ... ...q 145.25 88.83 139 134.11 +36.1InSC FinII PSCF .97e 1.6 ...q 60.55 50.44 37 56.34 +3.4InSC EgyII PSCE .14e .9 ...q 18.77 13.10 17 16.19 +5.1InSC CnS II PSCC 1.34e 1.7 ...q 87.16 65.00 3 81.17 +8.5InSC CnDsII PSCD .35e .5 ...q 72.14 53.58 2 65.46 +7.0PS Rs1KLB USLB ... ... ...q 32.32 29.19 31.45 +.8InLadR0-5 II LDRI .58 2.4 ...q 25.07 24.34 3 24.55 -1.3InKBWRg II KBWR .79e 1.4 ...q 61.23 51.90 5 56.45 +.8InP&CInsII KBWP .69e 1.0 ...q 65.50 57.50 1 63.19 +6.4InKbwReit KBWY 1.55 4.8 ...q 38.43 29.75 128 32.10 -9.3InKbwHiD II KBWD 1.48 6.5 ...q 24.49 21.09 65 22.60 -4.3In KBWBkII KBWB .58e 1.0 ...q 60.38 50.02 338 55.28 +.5tInIntByb II IPKW .29e .9 ...q 40.14 33.54 53 33.44 -11.0InGlbWtII PIO .34e 1.3 ...q 27.16 24.13 4 25.30 -2.8InGlGoldII PSAU .10e .6 ...q 21.02 14.29 7 15.42 -21.5InGlbAgrII PAGG .74e 2.7 ...q 28.90 25.83 0 27.75 +1.4In IntlLB II IDLB ... ... ...q 32.01 28.33 1 28.91 -4.1InDWATcR II DWTR ... ... ...q 32.23 26.91 11 30.15 +6.7tInTactII DWIN 1.18 4.8 ... 27.77 24.71 42 24.53 -8.8In SmCMoII DWAS .07e .1 ...q 59.52 45.78 61 54.28 +11.4InDWA MoII DWLV ... ... ... 34.27 32.05 4 32.36 -3.4tInEmMomII PIE .12e .7 ...q 22.22 17.32 319 17.09 -16.8tInDevMoII PIZ .26e 1.0 ...q 29.70 26.66 45 26.66 -3.5Investar ISTR .18f .7 26 29.90 20.35 7 26.54 +10.3InvestBncp ISBC .36 2.9 18 14.69 11.96 2200 12.24 -11.8InvTitl ITIC 1.60a 1.0 13 221.88 162.03 1 168.39 -15.1Invuity n IVTY ... ... ...dd 9.55 2.35 323 7.39 +19.2IonisPhm IONS ... ... ...cc 65.51 39.07 1203 47.48 -5.6IovanceTh IOVA ... ... ...dd 19.90 6.60 864 11.55 +44.4iPLgExR1K ROLA ... ... ...q 147.93 siPTr5yBear DFVS ... ... ...q 38.52 28.29 2 38.91 +22.8iPUST5yBull DFVL ... ... ... 66.80 61.02 62.64 -4.3iRadimed IRMD ... ... ...cc 38.78 9.60 133 31.38 +107.1Iridex IRIX ... ... ...dd 9.99 4.28 23 5.95 -21.9IridiumCm IRDM ... ... 26 24.10 9.95 1644 22.07 +87.0Iridium pfB IRDMB 16.88 2.2 ... 817.58 355.05 756.43 +88.2IronwdPh IRWD ... ... ...dd 21.20 12.89 1841 17.80 +18.7iShRUT P n AMCA .26e ... ... 29.02 25.28 6 28.34 +3.6tiSh USD n SUSC ... ... ... 25.49 24.01 2 23.97 -5.9tiSh 1-5Yr n SUSB ... ... ... 25.26 24.42 7 24.46 -2.0iShExpoTc XT .14p ... ...q 39.15 34.14 120 38.11 +7.5iSh USA Op ESGU .92e 1.4 ... 64.77 55.27 15 63.59 +9.0iShHYlexOG HYXE ... ... ... 51.95 49.68 0 50.41 -1.3iShFallAn n FALN 1.48a 5.6 ... 30.06 26.00 16 26.35 -2.9iSh ESG Opt ESGD ... ... ... 72.49 63.39 55 65.03 -4.1iSh GlImp n MPCT 1.18e 2.1 ... 62.84 55.76 3 56.60 -4.3tiShCTotBd s IUSB ... ... ...q 51.16 48.78 117 48.68 -4.3iShCHGer HEWG .68e 1.7 ...q 30.35 26.49 135 27.24 -5.1iSh UAE UAE .63e 4.2 ...q 18.08 14.87 16 15.13 -9.9iSh Qatar QAT .66e 3.7 ...q 18.38 13.01 14 17.67 +9.1iShCmdSel COMT 1.89e 4.8 ...q 40.62 33.83 32 39.62 +9.0iShGblGld rs RING ... ... ...q 20.35 13.33 311 14.50 -22.9Isramco ISRL ... ... ...dd 135.05 92.00 1 123.50 +18.0Iteris ITI ... ... ...dd 8.17 4.09 38 5.02 -28.0IterumTh n ITRM ... ... ... 13.00 6.20 14 6.75 -47.5Itron ITRI ... ... ...dd 79.95 55.26 155 59.94 -12.1IturanLoc ITRN .96 2.8 18 38.00 29.25 29 34.02 -.5IvyNxFoc ef IVFGC ... ... ... 100.02 100.02 100.02 IvNxFcVl ef IVFVC ... ... ... 100.02 100.02 100.02 IvNxShEn IVENC ... ... ... 100.05 99.98 100.02 IzeaWrldwd IZEA ... ... ... 7.85 .80 26887 1.86 -58.8J -:J&J Snack JJSF 1.80 1.2 23 159.05 125.98 58 146.55 -3.5j2Global JCOM 1.70f 2.2 27 91.58 70.27 288 77.91 +3.8tJD.com JD ... ... 12 50.68 24.38 15815 24.32 -41.3JMU Ltd rs JMU ... ... ... 8.20 1.03 54 1.19 -76.7JackHenry JKHY 1.48 .9 36 163.68 102.44 486 157.80 +34.9JackInBox JACK 1.60 1.9 22 108.55 79.23 386 83.64 -14.7JkksPac JAKK ... ... ...dd 3.55 1.95 16 2.41 +2.6JRiverGrp JRVR 1.20a 2.8 28 44.34 32.17 93 42.14 +5.3JanusSmC JSML ... ... ... 51.25 34.47 15 43.33 +18.0JanSmMid JSMD ... ... ... 47.85 35.80 84 44.38 +14.3JanLTCar n OLD ... ... ... 27.56 21.60 2 25.59 +6.9JanObes n SLIM ... ... ... 40.01 27.34 10 36.19 +16.7JanOrgan n ORG ... ... ... 36.00 29.36 1 30.50 -11.7Jason Inds JASN ... ... ...dd 3.88 1.44 71 3.34 +40.9Jason wt JASNW ... ... ... .05 .01 .02 -17.4JazzPhrm JAZZ ... ... 23 184.00 128.58 312 164.05 +21.8JensynAc n JSYN ... ... ... 11.44 10.10 11.00 +6.8JensynAc rt JSYNR ... ... ... .35 .15 .38 +66.7JensynAc wt JSYNW ... ... ... .55 .11 .27 -28.0JensynAc un JSYNU ... ... ... 12.50 9.01 12.25 +12.9JerashHl n JRSH ... ... ... 11.00 4.77 0 6.20 -27.8JetBlue JBLU ... ... 12 23.08 17.10 3782 18.48 -17.3JetPay h JTPY ... ... ...dd 4.90 1.60 9 2.05 -19.3JewettCm s JCTCF ... ... 25 9.20 6.50 2 9.02 +20.3JohnsnOut JOUT .56f .7 18 107.36 59.13 23 85.49 +37.7JointCorp JYNT ... ... ...dd 9.64 4.10 37 8.74 +76.2JounceTh n JNCE ... ... ... 29.25 6.04 358 6.62 -48.1K -:K2M Grp KTWO ... ... ...dd 27.50 16.44 1934 27.27 +51.5KBL Merg n KBLM ... ... ... 10.69 9.68 1 10.08 +3.8KBL Mrg wt KBLMW ... ... ... .28 .17 .23 +16.8KBL Mrg rt KBLMR ... ... ... .56 .25 .46 +58.6KBL Mg un KBLMU ... ... ... 11.50 10.06 10.71 +5.4KBS Fash rs KBSF ... ... ... 15.00 2.03 25 3.86 -6.7KCAP Fin KCAP .40 11.7 ... 4.00 2.91 460 3.43 +.6KCAP 22 n KCAPL 1.53 6.1 ... 25.73 24.86 5 25.12 +.1KEYW Hld KEYW ... ... ...dd 9.84 4.94 175 9.06 +54.3KLA Tnc KLAC 3.00f 3.0 14 123.96 96.12 3040 101.35 -3.5sKLX EnS n KLXE ... ... ... 33.28 28.11 192 32.88 +9.6KLX KLXI ... ... 23 62.97 35.77 1816 62.96 +34.3KVHInd KVHI ... ... ...dd 14.15 9.05 9 12.50 +20.8KaiserAlu KALU 2.20 2.0 39 119.66 90.93 79 109.00 +2.0Kala Ph n KALA ... ... ... 23.32 7.64 572 7.91 -57.2Kalvista rs KALV ... ... ...dd 23.97 6.70 57 22.60 +131.8Kamada KMDA ... ... ... 6.45 4.26 42 6.00 +26.3KandiTech KNDI ... ... ... 9.90 3.60 1040 5.60 -17.6Karyophm KPTI ... ... ...dd 21.71 9.00 1154 14.87 +54.9KayAnAc n KAAC ... ... ... 10.34 9.64 27 10.16 +4.6KayAnAc wt KAACW ... ... ... 1.04 .59 1.00 +17.6KayneAn un KAACU ... ... ... 11.18 9.85 10.80 +8.4KaziaTh rs KZIA ... ... ... 6.68 1.63 7 3.10 -2.5KearnyF s KRNY .16a 1.2 53 15.60 12.75 343 13.83 -4.3KellySA KELYA .30 1.3 22 32.31 21.44 228 22.90 -16.0KellySB KELYB .30 1.3 13 34.30 21.50 23.00 -19.3KemPhm n KMPH ... ... ...dd 8.40 3.45 47 4.18 +3.2KY FstFd KFFB .40 5.0 34 10.00 7.40 3 8.05 -10.1KeryxBio KERX ... ... ...dd 8.07 2.78 787 3.20 -31.2KewnSc KEQU .76f 2.7 16 38.80 24.56 2 27.89 -3.7KeyTrn KTCC ... ... 15 8.60 6.74 8 7.58 +11.1Kforce KFRC .72f 2.0 28 43.51 19.10 173 36.52 +44.6KimballEl KE ... ... 20 22.45 15.75 34 20.09 +10.1 KimballInt KBAL .32f 1.9 17 20.97 15.40 305 16.55 -11.4KindredBio KIN ... ... ...dd 15.75 6.80 187 12.74 +34.8KingldJw KGJI ... ... 1 2.50 .85 68 .95 -53.0Kingstone KINS .40 2.2 29 21.70 13.21 15 18.26 -2.9KingtoneW KONE ... ... ... 9.90 2.86 7.67 +79.2KiniksaPh n KNSA ... ... ...dd 32.88 13.04 88 22.09 +13.5KinsaleCp n KNSL .28 .5 ... 64.97 39.38 54 61.29 +36.2Kirklands KIRK ... ... 29 13.48 8.55 256 9.92 -17.1KitovPh n KTOV ... ... ... 3.81 1.60 99 1.76 -22.8KitovPh wt KTOVW ... ... ... 1.10 .44 .67 +11.7KodiakSc n KOD ... ... ... 2409 10.16 KonaGrill KONA ... ... ...dd 4.05 1.55 1 2.21 +26.3KopinCp KOPN ... ... ...dd 4.41 1.95 149 2.21 -30.9KornitDig n KRNT ... ... ... 22.20 11.70 208 20.80 +28.8Koss h KOSS ... ... ...dd 4.69 1.40 7 2.76 -10.7KraftHnz n KHC 2.50 4.5 16 82.48 54.11 4349 55.52 -28.6KratosDef KTOS ... ... ...dd 14.94 8.90 748 14.09 +33.1KrystlBio n KRYS ... ... ... 21.17 8.03 67 16.25 +54.5Kulicke KLIC .48 2.1 49 28.71 20.65 757 22.86 -6.1KuraOnc n KURA ... ... ...dd 24.03 12.10 159 16.52 +8.0L -:LCNB Corp LCNB .64 3.4 17 22.84 17.93 9 18.76 -8.3LF CapA n LFAC ... ... ... 10.10 9.55 9.60 -.3LF CapA un LFACU ... ... ... 10.18 8.04 3 10.09 +.9tLGI Homes LGIH ... ... 7 81.88 44.50 1404 40.70 -45.8LHC Grp LHCG ... ... 47 103.79 58.65 400 97.10 +58.5LKQ Corp LKQ ... ... 17 43.86 29.60 2652 30.34 -25.4LM FdgA n LMFA ... ... ... 6.65 .35 236 .50 -68.4LM FdgA wt LMFAW ... ... ... .30 .03 .05 +28.2LPL Fincl LPLA 1.00 1.6 23 73.28 48.13 493 64.49 +12.9LRAD h LRAD .04 1.3 ...dd 3.58 1.86 21 2.98 +19.7LSI Ind lf LYTS .20 4.4 21 8.88 4.14 129 4.58 -33.4tLaJollaPh LJPC ... ... ...dd 41.36 18.61 377 18.73 -41.8LakeShBc h LSBK .40 2.5 40 18.00 15.80 13 16.25 -5.2LakeldB LBAI .46 2.6 17 21.90 17.38 154 18.01 -6.4Lakelnd s LKFN 1.04 2.2 19 52.43 45.01 47 46.42 -4.3LakeInd LAKE ... ... 11 16.85 12.20 10 13.39 -8.0LamResrch LRCX 4.40 3.0 14 234.88 147.54 2698 149.01 -19.0LamarAdv LAMR 3.64 4.8 25 79.41 61.36 627 75.97 +2.3LancastrC LANC 2.40 1.6 34 161.69 115.81 64 145.92 +12.9Landcad n LCA ... ... ... 12.36 9.89 557 11.76 +18.3Landcad wt LCAHW ... ... ... .78 .59 .69 -1.3Landcad un LCAHU ... ... ... 15.65 9.65 0 14.55 +38.3Landec LNDC ... ... 16 15.60 11.42 89 13.39 +6.3LandBncp LARK .80b 2.7 30 29.48 27.01 1 29.30 +1.1LandmInfr LMRK 1.47 10.5 22 18.75 12.68 69 14.00 -22.7LandIn pfA LMRKP 2.00 8.2 ... 25.85 21.76 1 24.32 -3.8LndInf un B LMRKO 1.98 8.1 ... 25.59 22.15 12 24.39 -4.4LandInf pfC LMRKN 1.75 7.6 ... 25.22 22.07 36 22.99 -5.2LandsEnd LE ... ... 16 31.15 10.55 226 15.77 -19.3Landstar LSTR .66f .6 26 128.70 94.80 353 115.71 +11.2Lantheus n LNTH ... ... 5 24.45 12.80 224 14.86 -27.3Lantronix LTRX ... ... ... 6.47 1.78 117 3.90 +93.1sLattice LSCC ... ... ...dd 8.68 5.05 3738 8.57 +48.3LaureatE n LAUR ... ... ... 16.99 10.46 463 14.91 +10.0Lawsn LAWS ... ... 11 36.90 21.00 14 34.54 +39.6tLazydays n LAZY ... ... 24 11.10 7.14 14 7.18 -35.3LeMaitreV LMAT .28 .8 41 41.28 28.23 109 35.97 +13.0LeapTh n LPTX ... ... ... 10.25 4.91 103 7.45 +19.4LegacyRes LGCY ... ... ...dd 10.54 1.07 209 5.20 +223.0LegacyTxF LTXB .64 1.5 18 47.18 35.16 368 43.00 +1.9LM DevDvr DDBI ... ... ...q 31.49 28.37 0 29.04 -2.2LM EMDvr EDBI ... ... ...q 35.60 27.93 28.73 -13.0LM USDvrs UDBI ... ... ...q 34.50 30.14 33.76 +7.0LM LoVHiD LVHD ... ... ...q 32.10 28.75 34 30.57 -3.0LM Gl Inf n INFR ... ... ... 30.05 27.00 0 27.42 -7.0LM SC Qu n SQLV ... ... ... 31.00 25.69 1 29.43 +8.0LeisAcq n LACQ ... ... ... 9.75 9.55 9.74 LeisAcq wt LACQW ... ... ... .70 .50 .70 +27.3LeisAcq un LACQU ... ... ... 10.28 9.30 10.20 +2.9LendgTree TREE ... ... ...dd 404.40 205.45 162 210.63 -38.1LevOneBc n LEVL .06e ... 59 30.79 25.51 9 27.55 -5.8LexiPhm rs LXRX ... ... ...dd 13.97 7.67 470 9.73 -1.5LexnFint n LX ... ... 59 20.00 9.11 484 9.43 -32.2LianlouSm LLIT ... ... ... 3.69 1.26 7 1.75 -.2LibBrdbdA LBRDA ... ... ...dd 98.53 67.75 197 82.79 -2.7LibBrdbdC LBRDK ... ... ...dd 99.68 68.33 722 82.60 -3.0LibExpA n LEXEA ... ... ... 56.82 35.89 342 45.37 +2.3LibExpB n LEXEB ... ... ... 55.00 39.17 48.05 +6.7LibtyGlobA LBTYA ... ... ...dd 39.73 25.87 1479 27.01 -24.6LibtyGlobB LBTYB ... ... ... 39.00 26.75 29.10 -18.1LibtyGlobC LBTYK ... ... ... 37.86 25.05 2286 26.38 -22.0LibLA A n LILA ... ... ...dd 24.00 17.37 153 21.61 +.1LibLA C n LILAK ... ... ...dd 23.92 17.55 226 21.27 -.6LibMSirA n LSXMA ... ... ... 48.57 38.61 529 43.35 +9.3LibMSirB n LSXMB ... ... ... 49.94 38.62 47.10 +5.9LibMSirC n LSXMK ... ... ... 48.56 38.52 789 43.42 +9.5LibMBrA n BATRA ... ... ... 27.93 21.35 28 26.49 +20.1LibMCFor FWONK ... ... ... 41.14 28.37 639 35.75 +4.7LibMAFor FWONA ... ... ... 39.37 27.22 81 34.00 +3.9LibMBrC n BATRK ... ... ... 27.96 21.53 147 26.45 +19.0LibTripA A LTRPA ... ... ...cc 18.30 7.90 405 14.86 +57.7LibTripA B LTRPB ... ... 55 18.00 9.00 14.40 +53.2LifePtHlth LPNT ... ... 61 65.35 41.45 496 64.41 +29.3LifetimeBr LCUT .17 1.7 23 19.70 9.83 35 9.95 -39.7Lifevant rs LFVN ... ... ... 13.29 3.20 79 10.76 +126.1LifewayFds LWAY ... ... 10 10.75 2.60 14 2.92 -63.5LigandPh LGND ... ... 44 278.62 126.50 452 254.26 +85.7tLightPath LPTH ... ... 48 4.10 1.94 262 1.93 -13.1Lightbrdg rs LTBR ... ... ... 4.80 .85 216 .93 -24.2Limbach n LMB ... ... ...dd 15.22 9.25 85 10.93 -21.0LimelghtN LLNW ... ... ... 6.05 3.69 720 5.00 +13.4LimestBcp LMST ... ... ...dd 17.65 11.41 0 15.99 +11.7Limoneira LMNR .25 1.0 19 33.42 19.62 90 25.03 +11.7LincEdSv LINC .08 3.8 ...dd 2.71 1.49 17 2.10 +4.0LincElec LECO 1.56 1.7 26 101.34 81.48 169 93.66 +2.3LindbladEx LIND ... ... 77 15.88 8.66 52 14.70 +50.2Lindblad wt LINDW ... ... ... 1.90 1.35 1.36 -1.4Lipocine LPCN ... ... ...dd 4.38 1.03 72 1.32 -61.6LiqMedia g YVR ... ... ...dd 3.75 .75 1.15 -29.4LiquidTch n LQDA ... ... ... 35.62 10.52 101 32.96 +196.9Liquidity LQDT ... ... ...dd 8.00 4.34 46 5.49 +13.2Littelfuse LFUS 1.72f .9 39 238.11 182.03 142 192.46 -2.7LivaNova n LIVN ... ... 41 131.54 69.74 308 121.07 +51.5LiveOakB n LOB .12 .5 10 32.95 22.00 186 26.35 +10.5LiveVent rs LIVE ... ... ...cc 26.50 7.82 7 8.01 -49.9LiveXLve n LIVX ... ... ... 11.11 3.43 53 3.63 -9.3LivePrsn LPSN ... ... ...dd 27.40 10.80 373 23.58 +105.0Logitech LOGI .63e 1.5 32 49.96 32.66 269 43.19 +28.4LogMeIn LOGM 1.20 1.4 78 134.80 77.05 947 85.82 -25.0LoneRs n LONE ... ... ... 11.24 3.13 160 8.56 +115.6LongAcq un LOACU ... ... ... 10.99 10.00 7 10.24 +1.1LoopInd n LOOP ... ... ... 19.00 8.01 41 9.50 -34.4LoralSpac LORL ... ... ...dd 51.75 36.85 90 47.65 +8.2Lovesac n LOVE ... ... ... 28.88 19.33 31 23.60 -1.6LoxoOncol LOXO ... ... ...dd 208.95 71.45 234 162.60 +93.2lululemn gs LULU ... ... 71 164.79 57.40 1485 157.04 +99.8Lumentm n LITE ... ... 8 74.40 41.95 1128 59.36 +21.4Luminex LMNX .24 .9 37 35.37 18.62 415 27.77 +41.0LunaInn h LUNA ... ... ...cc 4.32 1.47 69 3.31 +36.2LuthBur n LBC .13e 1.2 ... 13.60 10.49 19 10.89 -9.6M -:MACOM MTSI ... ... ...dd 45.72 15.46 442 19.09 -41.3MAM Soft MAMS ... ... 30 9.42 6.73 1 7.67 +2.1MB Fncl MBFI .96 2.0 20 51.59 39.15 647 46.88 +5.3MB Fin pfC MBFIO .39p ... ... 26.48 24.20 15 24.52 -6.7sMBT Fnl MBTF .40f 3.4 17 11.60 9.43 93 11.69 +10.3MCBC n MCFT ... ... 16 39.50 20.13 166 34.25 +54.1tMDC Pr gs MDCA .84 21.4 1 12.26 3.80 605 3.92 -59.8MEI Phrm MEIP ... ... ...dd 5.14 1.79 194 3.87 +84.3MER Tel rs MTSL ... ... ... 6.45 .99 85 1.67 -20.9MGE Engy MGEE 1.35f 2.1 29 68.10 51.05 33 63.60 +.8MGP Ing MGPI .32a .4 45 99.73 60.30 103 75.11 -2.3MICT Inc MICT ... ... ...dd 1.94 .65 12 1.11 -1.3MKS Inst MKSI .80 1.0 12 128.28 78.80 370 79.88 -15.5MMA Cap MMAC ... ... 4 30.58 23.70 2 26.50 +9.1MSB Fin MSBF .87a 4.3 ...cc 21.95 17.10 3 20.00 +12.4MTS MTSC 1.20 2.2 15 57.50 42.00 36 54.18 +.9MTchAcq n MTEC ... ... ... 11.80 9.17 2 10.26 +6.7MTchAc wt MTECW ... ... ... MTchAc un MTECU ... ... ... 12.05 9.94 11.90 +18.2MVB Fin n MVBF .12f .6 ... 20.40 15.36 7 18.91 -5.9MYOS MYOS ... ... ...dd 2.50 1.03 22 1.22 -10.0MYR Grp MYRG ... ... 21 40.81 28.93 58 32.68 -8.5Macatawa MCBC .24 2.1 20 12.92 9.52 20 11.37 +13.7MackFn MFNC .48 3.0 14 17.58 14.50 7 15.93 +.2MacroGen MGNX ... ... ...dd 32.74 16.12 351 21.42 +12.7MadrigP rs MDGL ... ... ...dd 325.98 38.82 125 206.65 +125.1Magal MAGS ... ... ...cc 6.48 4.20 18 5.59 +10.5tMagellnHlt MGLN ... ... 17 112.25 70.31 328 70.11 -27.4tMagenta n MGTA ... ... ... 16.33 11.00 22 11.09 -23.6MagicSft MGIC .29e 3.4 19 9.50 7.75 20 8.64 +3.1MagicJack CALL ... ... ... 8.70 5.55 101 8.14 -3.7MagneG rs MNGA ... ... ... 9.30 .13 46810 .36 -92.5MagyarBc MGYR ... ... 71 13.75 12.01 5 12.70 -.8MaidenH MHLD .20m 6.9 ...dd 9.10 2.15 335 2.88 -56.4MMyTrip MMYT ... ... ...dd 41.70 22.40 377 25.65 -14.1MalibuBoat MBUU ... ... 38 59.57 27.44 171 51.81 +74.3tMalvernBc MLVF ... ... 11 28.20 21.00 192 21.00 -19.8MamEngy n TUSK .13p ... ... 42.30 14.21 380 29.24 +49.0ManTech MANT 1.00 1.7 20 68.11 44.00 220 60.18 +19.9ManhAssc MANH ... ... 33 62.39 39.10 409 52.15 +5.3ManhBrCa LOAN .48 7.4 15 8.00 5.50 41 6.45 +8.5Manitex MNTX ... ... ...dd 13.26 7.28 28 9.59 -.1MannKd rs MNKD ... ... ...dd 6.96 .98 2170 1.77 -23.7Mannatech MTEX 2.00f 10.0 24 22.40 13.50 1 20.06 +33.8MaraPat rs MARA ... ... ... 10.03 .65 576 .70 -82.9MarchxB MCHX .50e ... ...dd 3.20 2.52 63 2.69 -2.4MarinSft rs MRIN ... ... ... 15.45 3.10 9 3.30 -69.9MarPet MARPS .32e 9.2 12 4.85 2.83 2 3.47 +2.1MarinusPh MRNS ... ... ...dd 10.54 3.31 383 8.78 +7.6MktAxess MKTX 1.68 .9 50 229.84 171.45 489 191.53 -5.1MarlinBs MRLN .56 2.0 16 31.95 20.26 11 27.57 +23.1MarIntA MAR 1.64f 1.3 27 149.21 108.31 2707 122.20 -10.0Marrone MBII ... ... ...dd 3.39 .85 169 1.83 +66.4MartenTr s MRTN .10 .5 31 29.60 17.50 176 20.60 +1.5MartinMid MMLP 2.00 17.2 18 17.30 10.65 89 11.66 -16.7MarvellTch MRVL .24 1.2 25 25.18 17.85 9868 19.28 -10.2Masimo MASI ... ... 51 126.89 80.69 377 119.58 +41.0Match n MTCH ... ... 45 60.95 23.23 2172 57.16 +82.6Materialise MTLS ... ... ... 16.50 11.23 45 13.19 +3.8MatlinPr n MPAC ... ... ... 10.33 9.70 5 10.04 +2.9MatlinPr wt MPACW ... ... ... .50 .36 .44 +4.8MatlnPrt un MPACU ... ... ... 12.00 10.00 10.75 +5.9MatrixSv MTRX ... ... ...dd 25.75 12.76 194 24.11 +35.4Mattel MAT .60 4.1 ...cc 19.21 12.21 5762 14.52 -5.6tMatthInt MATW .76 1.6 16 65.10 47.70 267 46.60 -11.7MaximIntg MXIM 1.84f 3.3 23 74.94 47.68 3156 55.71 +6.6MaxwellT MXWL ... ... ...dd 6.27 3.22 131 3.55 -38.4MaysJ MAYS ... ... 28 43.50 35.50 5 41.00 +5.1MazorRbt MZOR ... ... ...dd 76.56 41.60 850 58.11 +12.6McGrathR MGRC 1.36 2.6 8 68.79 42.98 97 51.81 +10.3sMedalFin MFIN .20 2.9 ...dd 6.90 2.09 144 6.94 +96.6MedalF 9 21 MFINL 2.25 8.8 ... 26.96 22.95 4 25.63 -4.5MedTrBill MTBC ... ... ...dd 5.49 1.45 84 5.16 +97.7MedTBill pf MTBCP 2.75 11.0 ... 27.99 22.21 68 25.09 -.7MediCo MDCO ... ... ...dd 41.57 24.45 1548 28.76 +5.2MediciNova MNOV ... ... ...dd 14.50 5.75 64 12.06 +86.4Medidata MDSO ... ... 80 88.87 59.60 745 70.00 +10.5MediWound MDWD ... ... ...dd 7.35 3.56 45 6.50 +46.1Medpace n MEDP ... ... 49 65.09 31.70 605 57.86 +59.6sMeetGrp MEET ... ... ...dd 5.35 1.84 2288 5.49 +94.7MeiraGTx n MGTX ... ... ...dd 15.49 7.98 38 13.02 -13.2MelcoResE MLCO .32e 1.5 69 32.95 19.10 2614 21.27 -26.8Melinta rs MLNT ... ... ... 18.20 3.80 451 4.30 -72.8Mellanox MLNX ... ... 68 90.45 42.25 353 75.90 +17.3MelroseBn MELR .34e ... 25 20.50 17.60 3 19.76 -1.2MenloTh n MNLO ... ... ...dd 39.86 6.99 111 10.05 -65.0Menus n MRUS ... ... ... 26.74 14.05 33 19.59 +1.0MercadoL MELI .60 .2 ...cc 417.91 217.06 595 339.46 +7.9MercBkA n MBNAA ... ... ... 86.41 5.97 1 11.35 +89.2MercBkB n MBNAB ... ... ... 40.00 6.00 0 6.50 +8.3MercBank MBWM .96f 2.8 16 38.47 32.60 32 33.91 -4.1sMercerIntl MERC .50 2.6 16 18.75 11.70 1289 18.91 +32.2MerchBcp n MBIN .24 1.0 ... 29.15 16.27 18 24.41 +24.0MercSys MRCY ... ... 71 57.26 30.11 284 55.01 +7.1MeridBcp EBSB .20 1.2 22 21.85 15.61 92 16.84 -18.3MeridnBk n MRBK ... ... ... 21.37 16.56 2 17.21 -13.9MeridBio VIVO .50 3.4 24 17.10 13.53 154 14.70 +5.0MeritMed MMSI ... ... 64 66.34 36.21 693 64.25 +48.7MerrimP rs MACK ... ... 1 15.39 4.71 30 5.10 -50.2Mersana n MRSN ... ... ... 23.96 8.76 103 9.23 -43.8 MesaAir n MESA ... ... ... 16.41 11.05 77 13.33 +13.4MesaLabs MLAB .64 .4 ...dd 224.95 122.35 14 181.94 +46.4Mesoblast n MESO ... ... ... 8.78 4.74 98 7.68 +31.5MetaFincl CASH .60f .7 17 117.98 77.20 75 80.41 -13.2sMethanx MEOH 1.32 1.6 23 82.85 48.55 819 80.95 +33.7tMichaels MIK ... ... 8 27.87 15.52 2830 15.04 -37.8Microbot rs MBOT ... ... ... 22.80 5.47 35 6.89 -55.0tMicrochp MCHP 1.46f 2.0 73 104.20 75.03 9514 71.43 -18.7MicronT MU ... ... 4 64.66 37.52 34534 44.16 +7.4Microsoft MSFT 1.84f 1.6 53 116.18 73.71 34475 112.79 +31.9MicroStr MSTR ... ... 23 151.23 122.16 71 131.70 +.3Microvisn MVIS ... ... ...dd 2.88 .89 583 1.28 -21.5tMidPenn MPB .60 2.2 14 37.90 27.82 23 27.58 -16.7MidConEn MCEP ... ... ...dd 2.52 .92 92 1.55 +31.4Midatech n MTP ... ... ... 2.65 .45 20 .60 -28.4Middleby MIDD ... ... 23 138.89 98.06 306 123.39 -8.6MiddledB MBCN 1.12 2.4 15 54.90 42.95 6 46.60 -3.3MdsxWatr MSEX .90 1.9 28 49.00 33.96 16 46.67 +16.9MidlStBc n MSBI .88 2.8 22 36.50 29.75 67 31.66 -2.5MidWOne MOFG .78 2.3 18 37.94 30.56 23 33.85 +1.0MillerHer MLHR .79f 2.1 16 41.85 29.95 525 37.35 -6.7Mimecast n MIME ... ... ...dd 46.87 26.50 944 35.53 +23.9MiMedx MDXG ... ... 28 18.25 3.01 1521 6.45 -48.9Mind CTI MNDO .30e 12.9 11 2.55 2.08 10 2.33 -5.4Mindbody n MB ... ... ...dd 45.50 25.92 853 41.12 +35.0MinervaN NERV ... ... ...dd 12.95 4.80 171 11.52 +90.4Miragen rs MGEN ... ... ... 10.72 5.01 145 5.40 -48.2MiratiTher MRTX ... ... ...dd 65.35 11.50 477 46.43 +154.4Misonix MSON ... ... ...dd 21.43 8.25 36 18.19 +92.5Mitcham MIND ... ... ...dd 4.57 2.86 62 4.05 +27.8Mitchm pfA MINDP 2.25 9.5 ... 25.50 22.50 23.70 +1.9MitekSys MITK ... ... 18 10.10 6.63 130 6.76 -24.5MitelNet g MITL ... ... ...dd 11.31 7.13 838 11.02 +33.9MobileMini MINI 1.00 2.3 36 50.40 32.40 107 43.02 +24.7MobileIron MOBL ... ... ...dd 5.71 3.20 163 5.15 +32.1ModMed n MMDM ... ... ... 10.24 9.72 0 10.09 +3.0ModMed wt MMDMW ... ... ... .55 .37 .44 -20.0ModMed rt MMDMR ... ... ... .55 .30 .47 +20.5ModMed un MMDMU ... ... ... 11.00 10.35 10.80 +2.7MolecTemp MTEM ... ... ...dd 13.25 4.00 203 5.42 -45.9Moleculin n MBRX ... ... ... 3.34 1.50 81 1.56 -16.1Momenta MNTA ... ... ...dd 32.20 11.85 453 21.57 +54.6Momo MOMO ... ... ... 54.24 22.49 5511 39.11 +59.8MonakGp n MKGI ... ... ... 5.07 1.47 11 1.94 -61.0MonarCas h MCRI ... ... 31 49.63 39.31 45 45.33 +1.1Mondelez MDLZ 1.04f 2.5 22 46.54 37.42 7889 42.37 -1.0tMoneyGrm MGI ... ... ...dd 16.27 5.21 323 5.21 -60.5MngDB A n MDB ... ... ... 85.25 24.62 1067 73.95 +149.2MonPwSys MPWR 1.20 1.0 83 152.21 103.14 720 124.17 +10.5Monotype TYPE .46 2.3 48 26.75 19.15 520 19.98 -17.1Monro MNRO .80 1.2 35 73.45 45.45 249 66.90 +17.5MonroeCap MRCC 1.40 10.6 9 14.80 12.18 90 13.16 -4.3tMonroeC23 n MRCCL ... ... ... 25.05 24.70 12 24.84 -.4MonstrBv s MNST ... ... 36 70.21 47.61 2728 55.97 -11.6Mornstr MORN 1.00 .8 27 144.34 82.64 50 119.41 +23.1MoSys rs MOSY ... ... ...dd 2.23 .24 878 .26 -76.6MotifBio n MTFB ... ... ... 13.75 7.90 1 8.31 -23.1MotifBi un MTFBW ... ... ... 9.94 2.49 4.40 +14.9MotorcarP MPAA ... ... 27 30.16 18.09 73 22.47 -10.1MotusGI n MOTS ... ... ...dd 10.66 3.75 88 4.79 +9.4MtnPDia g MPVE .04p ... ... 3.29 1.75 45 2.03 -26.3Moxian n MOXC ... ... ... 4.00 .75 41 .85 -77.9MudrickC n MUDS ... ... ... 9.94 9.55 9.72 +1.4MudrcC un MUDSU ... ... ... 10.35 9.98 1 10.32 +3.2MultiColor LABL .20 .3 16 89.70 57.76 55 61.56 -17.8MustBio n MBIO ... ... ...dd 12.89 5.01 26 5.39 -55.0MutualFst MFSF .72 2.0 18 40.50 34.30 3 36.67 -4.9MySize n MYSZ ... ... ...dd 3.58 .57 605 1.05 +62.0Mylan NV MYL ... ... 11 47.82 31.03 4583 36.03 -14.8MyndAn wt MYNDW ... ... ... 1.00 .33 .43 -8.5MyndAnaly MYND ... ... ... 5.05 1.15 43 1.54 -54.7MyoKard n MYOK ... ... ...dd 67.79 32.80 260 56.89 +35.1MyriadG MYGN ... ... 22 50.44 27.23 820 44.85 +30.6N -:NBT Bcp NBTB 1.00 2.6 17 41.88 34.05 54 38.11 +3.6NCS Mltst n NCSM ... ... ... 24.16 12.57 70 16.78 +13.8NETgear NTGR ... ... ...dd 78.30 44.20 268 60.28 +2.6NF EngSv NFEC ... ... ... 7.19 .83 126 3.80 +291.8NI Hldg n NODK ... ... ... 18.62 15.72 12 16.90 -.5NIC Inc EGOV .32 2.2 18 18.90 12.65 150 14.41 -13.2NICE Ltd NICE .64 .6 36 119.83 78.49 112 111.78 +21.6NII Hldg n NIHD ... ... ...dd 7.29 .22 1785 5.79 +1265.6nLIGHT n LASR ... ... ...cc 43.63 20.48 257 21.44 -20.4NMI Hldg h NMIH ... ... 16 24.50 11.95 523 22.33 +31.4NN Inc NNBR .28 1.8 18 32.90 15.01 402 15.64 -43.3NV5 Global NVEE ... ... 29 92.75 40.01 83 83.25 +53.7NVE Corp NVEC 4.00 4.0 37 135.00 68.50 9 100.01 +16.3tNXP Semi NXPI ... ... 30 125.93 84.35 7526 82.95 -29.2Nabriva n NBRV ... ... ...dd 8.54 2.33 656 2.95 -50.7NanoDim n NNDM ... ... ... 5.79 1.21 54 1.92 -37.5NanoString NSTG ... ... ...dd 18.86 5.87 302 16.00 +114.2NanoVib n NAOV ... ... ... 5.00 3.68 8 4.44 -5.1Nanomtr NANO ... ... 25 48.26 22.08 729 32.26 +29.5NantHlth n NH ... ... ... 5.26 1.30 79 1.45 -52.5NantKwst n NK ... ... ... 5.98 2.66 228 3.88 -13.6Napco NSSC ... ... 35 17.45 7.90 21 14.55 +66.3Nasdaq NDAQ 1.76 2.1 22 96.84 71.65 933 85.83 +11.7Natera n NTRA ... ... ...dd 29.62 8.60 554 23.40 +160.3Nathans s NATH 1.00a 1.2 53 107.05 60.35 10 83.48 +10.6NatAmUnv NAUH .18 19.6 ... 2.22 .76 1 .92 -35.2NatlBnksh NKSH 1.19e 2.5 23 49.75 37.55 3 47.20 +3.9NatlBevrg FIZZ 1.50e ... 31 127.32 83.78 215 108.85 +11.7NatCineM NCMI .68 6.7 ...cc 10.94 5.09 284 10.13 +47.7NatlCmce n NCOM ... ... 20 48.60 35.84 29 40.98 +1.8NatEnrSv n NESR ... ... ... 14.38 9.51 146 11.13 +11.9NatEnSv wt NESRW ... ... ... .85 .43 .80 -2.4NatGenHld NGHC .16 .6 19 28.25 18.22 200 26.41 +34.5NatGnH pfA NGHCP 1.88 7.7 ... 26.18 22.77 6 24.29 -3.8NatGnH pfB NGHCO 1.88 7.7 ... 25.98 22.02 22 24.23 -3.3NatGnH pfC NGHCN 1.88 7.9 ... 25.84 23.13 15 23.91 -4.5NatGnH 55 NGHCZ 1.91 7.5 ... 26.08 23.80 15 25.35 -.2NatlHld wt NHLDW ... ... ... 2.60 .21 1.49 +65.9NatlHld rs NHLD ... ... ... 6.26 2.08 8 3.08 -6.7NatInstrm NATI .92 2.0 58 53.57 38.78 477 46.61 +12.0NatResrch NRC .68 1.8 74 42.85 26.35 16 37.90 +1.6NSecGrp NSEC .20 1.4 10 18.17 12.27 0 14.75 -9.8NatlVis n EYE ... ... ...cc 46.63 27.19 848 44.00 +8.3NatWstnLf NWLI .36 .1 11 368.00 276.00 4 317.52 -4.1NaturlAlt NAII ... ... 9 12.15 9.20 5 9.69 -5.9NatHlTr n NHTC .56f 2.5 5 27.23 14.15 21 22.36 +47.2NaturesSun NATR .40 4.6 ...dd 13.80 7.55 22 8.73 -24.4NatusMed BABY ... ... 51 43.60 28.00 126 34.85 -8.8Nav43 JSM 1.50 7.1 ... 25.00 20.21 30 20.99 -11.7Navient NAVI .64 4.7 7 15.10 11.48 1470 13.57 +1.9NavgGp s NAVG .28 .4 21 71.45 45.80 77 69.27 +42.2NebulaAc n NEBU ... ... ... 11.52 9.65 0 9.72 +.7NebulaA un NEBUU ... ... ... 10.20 9.96 10.20 +1.8NektarTh NKTR ... ... 11 111.36 22.72 2234 52.11 -12.7Nemaura n NMRD ... ... ... 6.80 2.05 43 2.23 -61.2Neogen s NEOG ... ... 53 97.38 54.09 416 67.72 +9.8NeoGenom NEO ... ... ...cc 15.63 7.08 289 14.47 +63.3NeonTh n NTGN ... ... ...dd 16.23 6.17 151 10.65 -29.0Neonode rs NEON ... ... ... 14.00 2.50 46 3.11 -58.1tNeosTher n NEOS ... ... ...dd 13.15 4.60 431 4.45 -56.4Neovas grs NVCN ... ... ... 178.00 2.10 843 2.60 -95.7NeptWln g NEPT ... ... 9 5.14 .82 2421 4.18 +77.1Net1UEPS UEPS ... ... 7 13.20 5.90 264 7.74 -34.9NetElem rs NETE ... ... ... 33.51 3.47 43 4.68 -58.0NetApp NTAP 1.60 1.9 32 88.08 42.99 2003 83.91 +51.7NetEase NTES 1.94e .9 8 377.64 184.60 883 214.62 -37.8Netix s NFLX ... ... ...cc 423.21 176.58 9044 363.65 +89.4tNtScout NTCT ... ... 21 33.50 23.15 890 23.10 -24.1sNetSolTch NTWK ... ... 20 7.29 3.09 103 7.47 +58.6Neuralst rs CUR ... ... ... 3.09 .88 24 1.13 -34.6NeuM wt rs NUROW ... ... ... .12 .02 .06 +57.9NeurMx rs NURO ... ... ... 2.96 1.11 47 1.35 -22.2Neurcrine NBIX ... ... ...dd 126.98 57.71 1069 114.58 +47.7Neuronet n STIM ... ... ... 39.39 23.95 168 28.28 +1.8Neurotrpe h NTRP ... ... ... 11.93 3.97 10 7.99 +13.5NewAgeB n NBEV ... ... ... 9.99 1.30 66547 8.55 +294.0NewLink NLNK ... ... ...dd 12.91 2.16 260 2.30 -71.6NYMtgTr NYMT .80 13.4 7 6.54 5.35 1115 5.96 -3.4NYMtT pfB NYMTP 1.94 8.1 ... 25.50 18.66 4 23.85 -5.8NYMtT pfC NYMTO 1.97 8.2 ... 25.44 22.97 9 23.99 -2.1NYMtgT pfD NYMTN 2.00 8.4 ... 25.27 22.53 88 23.68 -4.1NewatrTc n NEWA ... ... ... 29.69 7.86 28 10.01 +6.6tNewmrkGp NMRK ... ... 15 15.62 10.67 261 10.56 -26.5NewsCpA NWSA .20 1.5 ...dd 17.29 12.24 6220 13.33 -17.8NewsCpB NWS .20 1.5 ... 17.70 12.70 1162 13.66 -17.7NewtekBsn NEWT 1.74e 8.6 ... 24.24 16.01 88 20.26 +9.6Newtek 22 NEWTZ 1.88 7.4 ... 27.14 25.20 1 25.27 -4.7Newtek23 n NEWTI 1.56 6.1 ... 26.00 25.00 1 25.52 +1.7Nexeo Sol NXEO ... ... ... 12.64 7.17 844 12.15 +33.5Nexeo wt NXEOW ... ... ... .78 .40 .71 +13.8Nexeo un NXEOU ... ... ... 13.90 7.35 3 12.75 +32.5NexstarM NXST 1.50 1.8 7 89.75 58.10 358 81.52 +4.2NextDec n NEXT ... ... ... 10.80 3.95 20 5.51 -33.8NxtGenHl NXGN .70 3.7 31 23.73 12.24 202 19.02 +40.1NichFncl h NICK ... ... 29 12.50 7.59 5 12.33 +40.1NicoletBc n NCBS ... ... 15 61.89 51.22 9 54.52 -.4NightstTh n NITE ... ... ... 29.55 10.01 130 17.93 +36.7Noodles NDLS ... ... ...dd 13.30 3.95 485 11.00 +109.5Nordson NDSN 1.40 1.0 23 151.84 118.51 217 137.58 -6.0NorSys NSYS ... ... ...cc 8.08 2.77 7 4.10 +6.2NorestB NBN .04 .2 19 29.95 18.85 10 22.07 -4.7NthnTech NTIC .40 1.2 37 41.90 15.75 17 34.50 +39.4NorTrst NTRS 2.20f 2.1 18 115.61 91.06 1538 106.19 +6.3tNthnTr pfC NTRSP 1.46 5.9 ... 27.78 24.95 60 24.91 -5.1NorthdBc NFBK .40 2.6 21 18.39 15.14 41 15.60 -8.7Nthrim NRIM 1.08f 2.5 18 45.40 31.85 20 42.60 +25.8NwstBcsh NWBI .68 3.9 18 18.56 15.34 313 17.25 +3.1NwstPipe NWPX ... ... ...dd 22.00 16.60 36 20.36 +6.4NorwdFn s NWFL .88 2.3 30 40.58 27.65 9 38.68 +17.2NovaLfstyl NVFY ... ... ...dd 3.10 1.30 36 1.73 -27.9NovaMeas NVMI ... ... 15 32.00 23.38 111 25.63 -1.1Novan n NOVN ... ... ... 6.69 2.27 19 2.71 -35.8Novanta NOVT ... ... ... 78.85 43.55 192 67.68 +35.4Novavax NVAX ... ... ...dd 2.75 .96 9479 2.11 +70.2tNovelion rs NVLN ... ... ...dd 7.33 2.29 117 2.10 -32.7NovoCure n NVCR ... ... ...dd 53.70 16.10 1040 51.01 +152.5NovumeS n NVMM ... ... ... 4.75 1.12 5 1.37 -69.8NovusTher rs NVUS ... ... ...dd 8.61 3.12 38 4.45 +9.6NuCana n NCNA ... ... 99 32.00 9.32 22 19.78 +95.6NuVasive NUVA ... ... 45 72.41 44.62 385 69.07 +18.1NuanceCm NUAN ... ... ...dd 18.75 12.18 3079 17.52 +7.2Nutanix n NTNX ... ... ... 64.87 21.82 4391 42.32 +20.0NutriSyst NTRI 1.00 2.6 22 60.80 26.06 431 37.83 -28.1sNuvectra NVTR ... ... ... 24.89 7.60 381 24.33 +213.5NvNq100Dy QQQX 1.68 7.0 ...q 28.19 20.24 153 23.99 -.9Nvidia NVDA .60 .2 53 292.76 177.00 9765 279.29 +44.3NxStageMd NXTM ... ... ...dd 28.75 22.70 1853 27.90 +15.1Nxt-ID wt NXTDW ... ... ... 3.42 .08 .39 -41.8Nxt-ID rs NXTD ... ... ... 8.59 1.01 124 1.20 -65.7NymoxPh NYMX ... ... ...dd 4.60 2.26 111 2.51 -23.9O -:O2Micro OIIM ... ... ... 2.40 1.30 42 2.21 +32.4OFS Cap OFS 1.36a 11.4 10 13.20 10.41 17 11.95 +.4OFS C25 n OFSSL 1.59 6.4 ... 25.52 24.01 12 24.96 +.2OHA Inv OHAI .08 5.3 38 1.68 1.05 17 1.51 +31.3OP Bancp n OPBK ... ... ... 14.10 10.12 12 11.49 -7.7OReillyAu ORLY ... ... 22 351.65 190.00 389 339.44 +41.1OSI Sys OSIS ... ... 66 96.64 50.50 72 73.49 +14.2OakVlyBcp OVLY .26e 1.3 17 25.65 16.27 6 19.75 +1.1OaktrSpL OCSL .38 7.7 ...dd 5.91 4.17 268 4.94 +1.0OaktrSp28 OCSLL 1.53 6.1 ... 25.77 24.01 2 24.93 -1.1OaktStInco OCSI .62f 7.2 11 9.06 7.03 53 8.60 +2.4OasmiaPh n OASM .02p ... ... 5.70 .80 54 3.43 +289.8ObalonT n OBLN ... ... ...dd 10.23 1.46 26 2.51 -62.0ObsEva n OBSV ... ... ... 20.35 8.15 91 17.56 +79.9OceanBio OBCI .05e ... ... 5.71 3.26 6 4.20 -3.2OceanPw h OPTT ... ... ...dd 2.54 .46 187 .67 -39.4vjOceanR rs ORIG ... ... ... 35.13 22.02 398 34.32 +28.1OceanFst OCFC .60 2.2 16 30.90 25.00 177 27.25 +3.8Oclaro OCLR ... ... 13 10.20 5.61 1101 8.89 +31.9OconeeFed OFED .40 1.5 ... 30.49 25.55 0 26.70 -7.0OcularTher OCUL ... ... ...dd 8.28 3.30 383 6.53 +46.7OdonateT n ODT ... ... ... 32.00 15.15 53 17.35 -30.6OdysMr rsh OMEX ... ... ...dd 13.75 3.17 15 8.18 +117.0OfficeDpt ODP .10 3.3 9 4.65 2.00 4008 3.00 -15.3 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, October 5, 2018

PAGE 61

OhioValB OVBC .84 2.3 23 56.15 34.56 5 36.41 -9.9OhrPhar h OHRP ... ... ...dd 2.18 .15 1299 .22 -88.4Okta n OKTA ... ... ...dd 75.49 24.71 1742 65.08 +154.1OldDomFrt ODFL .52 .3 37 170.22 106.20 377 154.47 +17.4OldLnBc OLBK .40 1.3 16 35.72 26.98 32 31.22 +6.0OldNBcp ONB .52 2.6 26 20.95 16.36 1160 20.02 +14.7OldPoint OPOF .44 1.5 22 34.64 24.07 16 28.52 -4.1OldSecBc OSBC .04 .3 16 16.30 12.15 165 15.43 +13.0OlScCTrI pf OSBCP .78 7.4 ... 10.68 10.31 12 10.53 +1.0Ollies n OLLI ... ... 40 97.61 42.36 1131 89.29 +67.7OlympStl ZEUS .08 .4 7 25.84 18.10 73 19.70 -8.3OmegaFlex OFLX .96 1.4 40 95.00 53.50 8 70.62 -1.1Omeros OMER ... ... ...dd 27.00 8.36 1183 14.21 -26.9Omnicell OMCL ... ... ...cc 73.00 39.75 196 67.63 +39.4tOnSmcnd ON ... ... 9 27.10 18.06 7463 17.87 -14.7OnTrack OTIV ... ... ... 2.94 .88 36 .95 -30.1OncoMed OMED ... ... ...dd 5.56 1.74 74 2.21 -46.1Oncobiolog ONS ... ... ... 1.70 .78 15 .92 -29.2Oncobi wtA ONSIW ... ... ... .14 .02 .03 -3.2OncolBio n ONCY ... ... ...dd 7.40 3.77 104 4.04 -35.5Onconov wt ONTXW ... ... ... .80 .35 .80 +45.5Onconva rs ONTX ... ... ... 42.45 4.97 125 6.17 -72.6OncoSec rs ONCS ... ... ...dd 2.95 .94 4226 1.71 +5.2OneGpHosp STKS ... ... ...dd 3.60 1.32 7 3.53 +47.7OneHorz rs OHGI ... ... ...dd 3.38 .16 2605 .20 -85.9180 DgrCap TURN ... ... ... 2.50 1.66 1223 2.26 +14.7OneStopS n OSS ... ... ...dd 6.25 3.17 6 3.76 -23.01800Flowrs FLWS ... ... 19 15.00 8.85 123 11.23 +5.0OneSpan OSPN ... ... ...cc 23.35 11.55 226 19.00 +36.7OpenText s OTEX .61f 1.7 19 40.31 32.05 626 36.58 +2.6OperaLtd n OPRA ... ... ... 15.62 8.68 106 8.95 -31.7OpesAcq n OPES ... ... ... 9.98 9.66 1 9.83 +1.5OpesAcq un OPESU ... ... ... 10.18 9.11 1 10.15 +1.3OpGn wt rs OPGNW ... ... ... 2.10 .25 .82 -16.3OpGen n rs OPGN ... ... ... 10.25 1.62 60 2.01 -57.0Ophthotech OPHT ... ... 1 4.50 2.25 235 2.51 -19.6OpiantPh n OPNT ... ... ... 48.00 12.75 57 18.32 -20.2OpkoHlth OPK ... ... ...dd 7.08 2.66 4142 3.48 -29.0tOptiNose n OPTN ... ... ...dd 30.00 10.85 351 10.92 -42.2Optibase OBAS ... ... ...dd 9.50 6.90 1 8.60 +8.1OptCable OCC .08 1.4 64 6.40 2.20 27 5.75 +138.9OptimBk h OPHC ... ... ... 13.96 1.85 19 5.25 +11.7OpusBank OPB .52e 1.9 18 30.95 23.70 129 27.12 -.7OramedPh ORMP ... ... ... 11.34 4.60 23 4.94 -45.1OraSure OSUR ... ... 31 23.01 12.86 386 15.34 -18.7Orbcomm ORBC ... ... ...dd 11.95 8.50 399 10.52 +3.3Orbotch ORBK ... ... 20 65.75 41.71 147 59.70 +18.8Organovo ONVO ... ... ...dd 2.28 .91 538 1.13 -15.7Orgenesis n ORGS ... ... ... 16.80 5.06 488 7.46 -46.1OrignAg rs SEED ... ... ... 18.70 4.99 268 6.83 -19.6OrigBcp n OBNK .13 .3 ... 42.31 36.12 28 39.20 +4.5OrigoAc un CNLMU ... ... ... 11.95 11.01 11.01 OrionEngy OESX ... ... ...dd 1.25 .70 431 1.17 +33.0Oritani ORIT 1.13e 7.2 11 17.70 15.00 84 15.58 -5.0OrrstownF ORRF .52 2.2 19 27.05 23.00 6 24.11 -4.5sOrthoPed n KIDS ... ... ... 37.95 14.00 73 37.38 +94.8OrthoMed OFIX ... ... 75 61.98 47.27 73 55.99 +2.4OsirisTher n OSIR ... ... ... 11.93 7.30 38 10.70 -1.4OssenInn rs OSN ... ... ... 8.90 1.65 17 2.09 -27.4Otelco OTEL ... ... 11 17.75 9.33 2 17.37 +30.1Otonomy OTIC ... ... ...dd 6.45 2.50 82 2.69 -51.5OttawaBc n OTTW .20 1.4 53 14.85 13.61 2 13.87 -3.9OtterTail OTTR 1.34 2.9 23 49.75 39.00 68 46.99 +5.7OvaScience OVAS ... ... ...dd 1.65 .66 299 .79 -43.6Overstk OSTK ... ... ...dd 89.80 24.75 1379 27.26 -57.3Ovid Th n OVID ... ... ...dd 12.44 5.20 55 5.72 -42.0Oxbridge OXBR .48 29.1 3 4.22 1.00 6 1.65 -23.3Oxbrdge wt OXBRW ... ... ... .40 .06 .15 +50.0OxfordImm OXFD ... ... ...dd 19.19 10.00 124 16.04 +14.8OxfordLn OXLC 1.62 15.0 ... 11.74 9.11 272 10.78 +7.3Oxford 23pf OXLCO 1.88 7.4 ... 25.63 25.14 4 25.32 -.3OxfrLn24 pf OXLCM 1.69 6.7 ... 25.93 25.09 1 25.36 +.6OxfSqCap OXSQ .80 11.4 6 7.52 5.15 169 7.01 +22.1OxfSqC24 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 2 8.25 -1.6PAM PTSI ... ... 56 70.00 23.09 13 62.66 +82.0PB Bncp PBBI .24 2.1 ...cc 12.20 10.15 3 11.20 +4.2PC Cnnctn CNXN .34e ... 18 43.05 22.66 42 38.13 +45.5PC-Tel PCTI .22 4.5 ... 7.85 4.01 69 4.85 -34.2PCM Inc PCMI ... ... ...cc 25.23 6.90 65 19.14 +93.3PCSB Fn n PCSB .03p ... 52 22.34 18.14 43 20.30 +6.6PDC Engy PDCE ... ... ...dd 66.20 41.13 738 48.89 -5.1PDF Sol PDFS ... ... 26 18.48 8.10 96 8.67 -44.8PDL Bio PDLI .20 7.7 ...dd 3.55 2.25 1323 2.60 -5.1PDL Cmt n PDLB ... ... ... 16.95 13.71 21 14.15 -6.8PHI vtg PHII ... ... ...dd 13.95 7.11 6 9.63 -17.7PHI nv PHIIK .20 2.1 ...dd 13.39 7.11 69 9.35 -19.2PICO Hld s PICO 5.00e ... ...dd 14.57 10.38 44 12.13 -5.2PLX Phr rs PLXP ... ... ... 9.41 3.05 3 4.15 -39.8PRA Grp PRAA ... ... 53 43.75 26.85 242 35.77 +7.7PRA Hlth PRAH ... ... 66 112.88 75.71 370 105.47 +15.8PRGX Glbl PRGX ... ... ...dd 10.30 6.62 45 8.67 +22.1PTC Inc PTC ... ... ...cc 107.44 55.74 1274 101.00 +66.2PTC Thera PTCT ... ... ...dd 52.95 14.87 1077 40.29 +141.5PacWstBc PACW 2.40 4.9 15 55.86 43.61 863 48.83 -3.1Paccar PCAR 1.12 1.6 12 79.69 59.82 1593 69.88 -1.7PacBiosci PACB ... ... ...dd 5.82 2.02 2165 4.39 +66.3PacCityF n PCB ... ... ... 20.95 18.56 83 19.48 -2.5PacEthanol PEIX ... ... ...dd 6.00 1.55 225 1.92 -57.8PacMerc PMBC ... ... 21 10.45 8.05 19 9.05 +3.4PacPreBc PPBI .15p ... 21 46.05 35.55 197 37.34 -6.7PaciraPhm PCRX ... ... ...dd 52.60 26.95 699 45.41 -.5PainThr rs PTIE ... ... ...dd 12.80 .81 25416 1.26 -68.5PanASlv PAAS .14 1.0 22 18.75 13.97 922 14.59 -6.2PangaeaL PANL ... ... 2 8.40 2.13 17 3.56 -3.2PapaJohns PZZA .90 1.8 21 73.51 38.05 1075 50.50 -10.0PapaMurph FRSH ... ... 13 6.50 4.40 7 5.05 -6.1ParatekPh PRTK ... ... ...dd 26.10 9.00 5254 11.33 -36.7ParingaR n PNRL ... ... ... 1 10.10 ParkCity PCYG ... ... 64 12.50 6.75 73 9.64 +.9ParkOh PKOH .50 1.3 12 47.90 34.95 22 38.77 -15.6ParkeBcp PKBK .56 2.5 16 24.80 17.39 5 22.37 +19.7PrtnrCm PTNR ... ... 22 6.60 3.23 1 5.10 -17.1PathfdBcp PBHC .24 1.6 22 16.64 15.00 15.35 -.3PatrkInd s PATK ... ... 19 72.35 51.88 207 57.63 -17.0PatrNBc rs PNBK .04 .2 33 25.50 16.63 2 22.21 +24.4PatriotTr n PATI ... ... 13 23.80 16.72 1 20.00 +15.1PatternEn PEGI 1.69 8.8 15 24.94 16.58 1503 19.11 -11.1Patterson PDCO 1.04 4.4 10 40.36 20.22 960 23.84 -34.0PattUTI PTEN .16 .9 ...dd 25.03 14.60 2421 17.65 -23.3Pavmed n PAVM ... ... ...dd 5.99 .87 118 1.28 -44.0Pavmed wt PAVMW ... ... ... 2.70 .35 .42 -32.3Paychex PAYX 2.24 3.1 28 76.02 59.34 2456 72.39 +6.3Paylocity PCTY ... ... ...cc 88.47 41.15 418 72.98 +54.7PayData rs PYDS ... ... ...dd 4.10 1.35 28 1.70 -32.8PayPal n PYPL ... ... 54 93.70 63.69 9077 84.34 +14.6pdvWirelss PDVW ... ... ...dd 39.75 22.50 40 36.71 +14.4PeakRsts SKIS .28 5.4 ...dd 5.78 4.10 1 5.15 -4.6PeapkGl PGC .20 .6 17 38.00 30.18 99 30.88 -11.8Pegasyst PEGA .12 .2 ...cc 67.95 45.40 243 59.60 +26.4PnnNtGm PENN ... ... 34 36.90 22.74 922 32.83 +4.8PennVa n PVAC ... ... ... 96.13 32.49 150 82.45 +110.8PennantPk PNNT .72 9.4 9 7.84 6.29 308 7.64 +10.6PenPkFR PFLT 1.14 8.8 11 14.65 12.00 169 12.95 -5.6PennsWd PWOD 1.88 4.3 17 50.00 39.59 3 44.18 -5.2PensarAc n WRLS ... ... ... 10.17 7.75 1 9.96 +3.0PensareAc wt WRLSW ... ... ... .74 .47 .51 -7.3PensrAc rt WRLSR ... ... ... .55 .30 .42 -16.0PensarA un WRLSU ... ... ... 11.48 10.13 2 10.57 +2.5PeopUtdF PBCT .70 4.1 15 20.26 16.71 3395 17.28 -7.6PeopUtd pf PBCTP 1.41 5.6 ... 28.99 25.00 28 25.17 -11.1PeBcOH PEBO 1.12 3.2 17 39.58 30.84 29 34.60 +6.1PeopBNC PEBK .52 1.8 16 34.54 26.32 5 29.35 -4.4PeopFSvc PFIS 1.32f 3.1 16 52.00 40.68 3 43.19 -7.3PeopUtah n PUB .40f 1.2 30 38.70 29.05 8 33.25 +9.7PepperFd n KPFS ... ... ... 0 7.00 PepsiCo PEP 3.71 3.5 31 122.51 95.94 4929 106.61 -11.1Percptr PRCP .15 1.6 28 12.25 7.26 2 9.40 -3.1Percient PRFT ... ... 42 31.09 17.65 410 26.32 +38.0Performnt PFMT ... ... ...dd 3.52 1.52 1 2.02 +22.4PerionNwk rs PERI ... ... ... 4.05 2.13 50 3.00 -2.9PermaFix PESI ... ... ... 5.15 3.29 8 4.28 +17.3PermaPip PPIH ... ... ...dd 10.43 8.00 8 9.30 +3.3PernixT rs PTX ... ... ...dd 3.30 .76 195 .94 -61.0PerryEllis PERY ... ... 8 29.59 21.46 76 27.42 +9.5PershGld rs PGLC ... ... ... 3.23 .80 212 1.47 -38.8PetIQ n PETQ ... ... ... 43.93 17.03 988 34.26 +56.9PetMed PETS 1.08f 3.5 17 57.80 30.11 709 31.18 -31.5PFSweb PFSW ... ... ...dd 11.86 5.90 21 7.05 -5.1PhibroAH PAHC .40 .9 32 54.62 32.05 123 44.23 +32.0PhotrIn PLAB ... ... 1 11.00 7.20 346 9.52 +11.7PiedmLithn PLLL ... ... ... 17.98 10.00 10.22 -19.8PierisPhm PIRS ... ... ... 9.75 4.43 436 5.07 -32.8PilgrimsP PPC ... ... 8 38.39 16.30 920 17.66 -43.1Pinduodou n PDD ... ... ... 30.48 17.20 6973 22.70 -15.0PingtanM PME .04 1.8 14 4.20 2.21 15 2.24 -26.6PinnclEnt PNK ... ... ... 35.18 21.22 286 33.74 +3.1PinnaclFn PNFP .56 .9 18 69.95 58.46 465 61.00 -8.0PioneerPw PPSI ... ... 25 7.95 4.40 4.94 -35.1Pixelwrks PXLW ... ... ...dd 7.05 3.15 316 4.32 -31.8PlatEag n EAGL ... ... ... 11.82 9.60 9.85 +1.0PlatEag un EAGLU ... ... ... 11.00 8.00 2 10.35 +3.4PlayaHot n PLYA ... ... ...dd 11.69 8.89 153 9.33 -13.5Plexus PLXS ... ... ... 66.78 53.21 129 56.93 -6.2PlugPowr h PLUG ... ... ...dd 3.21 1.53 1213 1.87 -20.8PlumasBc PLBC .36f 1.5 12 29.45 20.35 1 24.70 +6.5Plurlsght n PS ... ... ... 38.37 19.25 982 26.81 +34.0PluristemT PSTI ... ... ...dd 2.12 1.14 513 1.24 -10.1PoageBksh PBSK .24 1.0 30 27.75 18.10 5 25.09 +19.5PointrTel h PNTR ... ... 17 19.65 10.25 3 12.85 -30.9PointsInt g PCOM ... ... 35 18.48 9.31 135 14.04 +36.4PolarPwr n POLA ... ... ... 6.85 4.01 25 5.75 +14.8Polarity rs PTE ... ... ... 41.22 15.21 369 16.93 -27.1Pool Corp POOL 1.80f 1.1 29 175.87 107.92 307 157.05 +21.1PopeRes POPE 4.00f 5.5 26 73.50 66.60 2 72.55 +4.0Popular BPOP 1.00 1.9 31 53.00 32.04 414 51.54 +45.2Popular pf BPOPN 1.68 6.6 ... 25.52 22.61 4 25.38 +4.5PopCpII pf BPOPM 1.53 6.2 ... 25.00 17.66 11 24.86 +10.0PortolaPh PTLA ... ... ...dd 56.70 23.75 1192 24.55 -49.6Potbelly PBPB ... ... ...dd 14.15 11.05 152 11.86 -3.6tPotltchDel PCH 1.60 4.1 21 56.35 38.08 575 38.70 -22.4PowellInds POWL 1.04 3.0 ...cc 41.42 22.80 11 34.69 +21.1tPwrInteg POWI .64 1.1 30 86.60 60.50 360 60.29 -18.0PS VarRate VRIG .74 3.0 ... 25.33 25.06 25.08 -.5PwShs QQQ QQQ 1.52e .7 ...q 175.21 144.93 172.74 +10.9PranBio rs PRAN ... ... ... 3.79 1.75 27 2.21 -29.1Precipio n PRPO ... ... ... 2.65 .32 1047 .39 -67.7PrecTh rs AIPT ... ... ...dd 2.50 .81 91 1.05 +4.5PfdBkLA PFBC 1.00 1.7 ... 69.48 55.65 121 60.06 +2.2PrefrmdLn PLPC .80 1.1 34 96.83 55.41 5 72.74 +2.4PremFin s PFBI .60 3.3 12 26.05 16.78 9 17.96 -10.6Premier PINC ... ... ...dd 46.26 27.16 535 45.82 +57.0Presbia n LENS ... ... ... 7.14 1.55 5 1.66 -56.1Presidio n PSDO .16 1.1 ... 19.74 11.97 488 15.08 -21.3PriceTR TROW 2.80 2.5 20 127.43 89.38 1438 110.80 +5.6PrSmrt PSMT .70 .9 32 94.45 77.30 487 78.62 -8.7PrmEgy PNRG ... ... ...dd 80.50 45.30 1 78.99 +53.4PrimoWtr PRMW ... ... 60 20.72 10.47 251 16.67 +32.6Primoris PRIM .24 1.0 20 29.82 23.61 257 23.87 -12.2PrinPrice PSET .16e ... ... 35.55 30.15 1 34.90 +8.5PrinShHld PY .33e ... ... 34.81 30.40 0 33.39 +2.4PrinHlIn ef BTEC ... ... ... 39.21 28.87 2 35.00 +11.3PrinMill ef GENY .06e ... ... 39.30 31.53 1 37.21 +7.2Prin US SC PSC ... ... ... 36.86 29.21 34.38 +8.4PrinIntM n PXUS ... ... ... 106.29 98.90 98.95 -2.3PrinFncl PFG 2.12f 3.5 13 75.59 52.31 2059 60.57 -14.2tPrinBio n PRNB ... ... ... 36.00 25.00 71 25.00 -23.4PriorityTc PRTH ... ... ... 12.99 8.34 0 10.49 +2.9PriorTc wt PRTHW ... ... ... .50 .30 .47 +35.4PriorTc un PRTHU ... ... ... 13.32 10.33 12.59 +18.5ProDex PDEX ... ... 29 13.40 6.05 13 10.66 +56.8ProPhaseL PRPH 1.00e ... ...dd 5.29 1.62 1 2.99 +72.9ProQRTher PRQR ... ... ...dd 22.85 2.75 108 18.73 +480.8PrUltBio s BIB ... ... ...q 70.82 48.12 176 65.07 +16.1PrUltPQ s TQQQ ... ... ...q 73.36 37.68 18791 67.28 +45.5ProDvrs h rs IPDN ... ... ... 6.63 2.45 1 3.00 -26.6ProrEng PFIE ... ... 1 5.30 1.40 111 3.27 +70.3PrognicsPh PGNX ... ... ...dd 9.42 5.01 934 6.12 +2.9ProgrsSoft PRGS .62f 1.8 27 53.60 34.20 492 35.02 -17.7Proofpoint PFPT ... ... ...dd 130.27 82.61 1254 98.98 +11.5PShtQQQ rs SQQQ .07p ... ...q 27.10 10.83 34249 11.75 -45.4ProS Ris n EQRR .81e 1.6 ... 52.12 41.58 6 50.11 +7.3PrUlNBio rs UBIO ... ... ... 46.35 25.80 73 39.65 +17.9 ProUShBio BIS .02p ... ...q 24.92 15.38 88 16.71 -24.2ProspctCap PSEC .72 10.0 9 7.60 5.51 1913 7.19 +6.7ProtagTh n PTGX ... ... ...dd 23.97 5.50 84 9.43 -54.7ProtctInsA PTVCA 1.12 5.1 50 24.86 21.31 22.10 -8.9PrtctInsB PTVCB 1.12 4.9 52 25.70 21.90 6 23.03 -3.8ProteonTh PRTO ... ... ...dd 2.90 1.60 59 1.75 -7.9Proteos n PTI ... ... 5 8.61 1.41 307 2.20 -62.3Prothena PRTA ... ... ...dd 64.96 10.43 773 13.08 -65.1Provent n PRVB ... ... ... 8.00 3.35 16 3.88 -19.3ProvidSv PRSC ... ... 15 83.90 52.58 83 67.60 +13.9ProvidBc n PVBC ... ... ... 30.80 20.51 11 28.26 +6.8ProvFnH PROV .56 3.1 19 19.99 17.21 2 18.05 -1.9PrudntlBcp PBIP .20a 1.1 87 19.87 16.04 9 17.43 -1.0PsychmCp PMD .72 3.8 18 22.88 15.99 4 18.82 -8.5Pulmatrix PULM ... ... ...dd 2.38 .28 435 .40 -71.3PulseBio n PLSE ... ... ...dd 34.82 12.51 38 13.60 -42.4PumaBiotc PBYI ... ... ...dd 136.90 40.45 598 43.68 -55.8PureAcq n PACQ ... ... ... 9.77 9.59 148 9.68 -.1PureAcq un PACQU ... ... ... 10.39 10.08 24 10.36 +2.4PureCycle PCYO ... ... ...dd 11.74 6.65 45 11.21 +34.3PurplInv n PRPL ... ... ...dd 13.90 5.04 82 5.29 -47.4PyxisTnkr PXS ... ... 32 12.22 .74 138 .96 -70.2QAD Inc B QADB .24 .6 ...dd 49.40 26.72 1 40.00 +29.7QAD A QADA .29 .5 ...dd 61.80 34.50 73 54.19 +39.5QCR Hld QCRH .24 .6 15 49.70 38.76 25 40.37 -5.8QIWI plc QIWI .84e 6.6 12 20.05 12.50 238 12.81 -26.1Qorvo QRVO ... ... 91 86.84 64.53 927 76.17 +14.4Qualcom QCOM 2.48 3.4 ...dd 76.50 48.56 8599 72.38 +13.1Qualstar rs QBAK ... ... ... 13.50 6.23 4 7.55 -10.1Qualys QLYS ... ... 82 98.30 50.00 292 83.47 +40.6Quantenn n QTNA ... ... ... 19.41 9.60 156 17.48 +43.3Quanterx n QTRX ... ... ...dd 24.81 13.00 121 18.38 -14.4Quartrhill g QTRH .05 ... 4 2.12 1.01 84 1.36 -26.1QuestRes rs QRHC ... ... ...dd 2.99 1.08 17 2.62 +13.9QuickLog h QUIK ... ... ...dd 2.22 .98 55 .99 -43.1Quidel QDEL ... ... ...cc 77.63 33.01 221 62.75 +44.8QuinStreet QNST ... ... 74 16.42 6.86 298 13.59 +62.2Qumu Cp QUMU ... ... ...dd 3.28 1.42 1 2.72 +14.8Quotinet QTNT ... ... ... 9.02 2.78 541 6.38 +28.9QuratRet A QRTEA ... ... 20 29.11 20.00 2401 21.57 -11.7QuratRet B QRTEB ... ... 22 28.90 19.62 0 21.54 -12.3Qutoutiao n QTT ... ... ... 20.39 6.53 634 6.69 -58.1R -:R1 RCM n RCM ... ... ... 11.00 3.42 587 9.14 +107.3RBB Bcp n RBB .36 1.4 ... 33.62 22.50 58 25.05 -8.5RBC Bear ROLL ... ... 49 158.18 111.61 111 155.66 +23.1RCI Hosp RICK .12 .4 10 34.84 24.31 86 27.62 -1.3tRCM RCMT 1.00e ... 19 7.50 4.22 9 4.03 -35.5RF Inds RFIL .08 1.0 13 12.75 2.15 108 7.67 +184.1RGC Res s RGCO .62 2.4 30 31.57 22.16 16 25.90 -4.4RLJ Ent rs RLJE ... ... ... 6.34 3.13 4 6.21 +68.8RMG Net h RMGN ... ... ...dd 2.73 .75 1.29 +57.3RMR Gp h RMR 1.00 1.1 49 98.00 51.03 95 88.26 +48.8RMR RE RIF 1.32 7.2 ...q 18.44 -6.7RTI Surg RTIX ... ... ...dd 5.10 3.85 71 4.62 +12.7RXI P wt rs RXIIW ... ... ... 1.90 .22 .83 -36.2RXI Phm rs RXII ... ... ... 7.70 .55 525 .60 -89.2RaPhrm n RARX ... ... ...dd 19.43 4.78 209 16.47 +93.8RadNet RDNT ... ... 91 15.95 9.50 157 14.58 +44.4RadaElc rs RADA ... ... ...dd 3.86 1.77 106 2.83 -8.1Radcom RDCM ... ... 29 22.40 11.00 38 11.22 -43.5RadiSys RSYS ... ... ...dd 1.65 .53 190 1.63 +62.2RadiusHlth RDUS ... ... ...dd 41.16 16.71 1026 19.12 -39.8Radware RDWR ... ... ...dd 28.50 16.57 334 24.24 +24.9RamacoRs n METC ... ... ... 9.35 3.81 120 8.12 +18.0tRambus RMBS ... ... ...dd 15.50 10.36 484 10.19 -28.3RandCap RAND ... ... 3 3.50 2.05 2 2.50 -17.1Randgold GOLD 2.00f 2.8 29 104.05 59.90 934 72.07 -27.1RandBcp n RNDB ... ... ... 17.45 14.36 0 16.62 +8.3Rapid7 n RPD ... ... ...dd 39.40 17.08 288 36.48 +95.5RaveRest RAVE ... ... 15 2.33 1.09 19 1.35 -7.7RavenInds RAVN .52 1.1 1 49.80 31.45 203 46.54 +35.5ReShape rs RSLS ... ... ... 39.00 .04 26584 .04 -99.8ReadIntlA RDI ... ... 12 17.50 14.37 31 15.47 -7.4ReadgIntB RDIB ... ... 22 34.64 20.10 1 29.60 +28.7RealGSol h RGSE ... ... ...dd 3.25 .30 2285 .34 -76.8RealNetwk RNWK ... ... ...dd 5.00 2.63 40 2.76 -19.3Rl NxtEc n BLCN ... ... ... 25.05 21.69 20 23.02 -5.1RealitCh n BCNA ... ... ... 24.47 20.01 1 20.34 -16.0tRealmTh n RLM ... ... ... 13.00 2.44 3 2.06 -69.4RealPage RP ... ... 80 66.25 39.80 754 61.57 +39.0ReataPh n RETA ... ... ...dd 99.50 19.31 281 69.75 +146.3ReconTech RCON ... ... ...dd 5.36 1.01 54 1.15 -11.5RecroPhm REPH ... ... ... 13.05 4.78 162 7.19 -22.3RedRobin RRGB ... ... 22 70.10 36.20 202 38.52 -31.7RedRkRs n RRR .40 1.5 ... 36.99 22.67 1276 26.29 -22.1RedViolt n RDVT ... ... ...dd 46.40 4.35 22 6.32 -86.4Redn n RDFN ... ... ... 31.50 16.69 833 17.08 -45.5RedhillBio RDHL ... ... ... 11.49 4.30 159 8.82 +71.6Regenrn REGN ... ... 27 477.00 281.89 585 392.05 +4.3RegnxBio n RGNX ... ... 48 85.10 23.25 451 66.89 +101.2RegulusT rs RGLS ... ... ... 18.24 2.04 609 2.33 -81.3Reis Inc REIS .76 3.3 ...dd 24.00 16.74 31 22.98 +11.3ReliantBcp RBNC .32 1.3 24 30.00 21.90 7 24.27 -5.3Reliv In rs RELV ... ... ...dd 8.44 3.72 2 4.99 +4.5RemarkHld MARK ... ... ...dd 15.10 2.55 281 2.62 -73.1RemoraR n RRI ... ... ... Renasant RNST .80 2.0 16 49.78 39.11 114 40.76 -.3RenewEn REGI ... ... 5 29.58 9.50 929 27.92 +136.6RenminTi rs ABAC ... ... ... 4.76 1.50 0 1.97 -33.2RentACt RCII .32 2.2 24 14.94 7.22 340 14.26 +28.5Replgn RGEN ... ... ...cc 58.99 29.56 659 53.42 +47.2tReplimun n REPL ... ... ... 23.55 13.50 47 12.94 -14.6RepBncp RBCAA .97 2.1 18 50.70 34.24 7 45.96 +20.9RepFBcp FRBK ... ... 50 9.75 6.85 140 7.00 -17.2resTORbi n TORC ... ... ...dd 21.10 7.55 80 14.47 -14.3RschFrnt REFR ... ... ...dd 1.95 .60 100 1.80 +73.1Resonant RESN ... ... ... 8.55 3.17 97 3.53 -52.7sResConn RECN .52f 2.7 27 17.95 13.20 1202 19.03 +23.2RestorRob n HAIR ... ... ...dd 11.95 1.45 90 2.30 -50.0RetailOpp ROIC .78 4.3 53 20.14 16.18 969 18.04 -9.6RetoEco n RETO ... ... ... 12.75 3.13 2 3.32 -52.9Retrophin RTRX ... ... ...dd 33.00 20.09 239 26.48 +25.7RevanceTh RVNC ... ... ...dd 37.45 22.25 146 24.01 -32.8RevenHo n RVEN ... ... ... 4.97 2.32 4 4.29 -7.5RevolutL rs RVLT ... ... ... 6.64 2.18 58 2.62 -20.4ReWalkRob RWLK ... ... ...dd 1.60 .70 76 .89 -19.1RhythmP n RYTM ... ... 38 37.23 16.80 211 26.98 -7.2RibbnCm n RBBN ... ... ...dd 8.36 4.97 86 6.70 -13.3RiceBr wt RIBTW ... ... ... .30 .05 .17 +69.0RiceBran RIBT ... ... ...dd 3.46 1.15 95 2.68 +81.1RichrdElec RELL .24 2.7 ...cc 10.40 5.76 5 8.97 +33.1RigelPh RIGL ... ... ...dd 4.71 2.56 8671 3.35 -13.7RigNet RNET ... ... ...dd 24.05 10.03 40 20.27 +35.6RiminiSt n RMNI ... ... ... 10.40 .25 37 6.38 -19.3RiotBlck RIOT 1.00p ... ... 46.20 3.30 139 3.36 -88.2RiseEdCy n REDU ... ... 19 18.60 9.50 171 11.67 -21.1RittrPh rs RTTR ... ... ... 4.15 1.55 272 2.02 -38.6RivrvwBcp RVSB .14 1.6 16 9.99 7.83 19 8.74 +.8RivrviewF n RIVE ... ... ... 14.55 13.10 4 14.10 +4.8RocktPh n RCKT ... ... ... 25.96 7.08 271 20.78 +99.0RockwllM RMTI ... ... ...dd 8.63 3.62 50 4.06 -30.2RockyBr RCKY .48 1.8 18 33.45 13.40 46 26.79 +41.7RkyMChoc RMCF .48 4.7 10 12.60 10.04 3 10.16 -13.8Roku n ROKU ... ... ...dd 77.57 18.35 11948 66.82 +29.0Rosehill n ROSE ... ... ... 10.84 5.75 487 6.12 -22.1Rosehill wt ROSEW ... ... ... 1.57 .80 1.12 +13.1Rosehill un ROSEU ... ... ... 11.26 7.40 9.50 -15.6RossStrs s ROST .90 .9 25 100.59 62.34 2926 95.13 +18.5RoyGld RGLD 1.00 1.3 ...dd 98.53 71.91 724 76.77 -6.5Rubicon rs RBCN ... ... ... 9.46 6.76 0 9.05 +13.4tRubiusTh n RUBY ... ... ... 33.01 19.67 264 19.91 -17.9RmblOn B n RMBL ... ... ... 10.98 3.53 211 9.60 +84.8RushEntA RUSHA .12p ... 25 55.40 37.95 107 39.03 -23.2RushEntB RUSHB .12p ... 31 52.76 36.61 4 39.04 -19.0RuthsHosp RUTH .44 1.5 29 33.95 19.45 163 30.21 +39.5Ryanair RYAAY 1.55e 1.9 ... 127.61 79.57 379 82.55 -20.8S -:S&T Bcp STBA 1.00 2.3 19 47.77 37.79 97 42.68 +7.2S&WSeed SANW ... ... ...dd 4.40 2.35 10 2.72 -30.3SB FinGp SBFG .32 1.6 14 20.53 16.60 4 20.20 +9.2SB FnGp pf SBFGP .65 3.2 ... 21.10 16.01 20.25 +13.1SB OneBc SBBX .30f 1.2 20 32.85 23.60 301 24.86 -7.4SBA Com SBAC ... ... ...cc 177.67 142.31 577 153.24 -6.2SEI Inv SEIC .60f 1.0 20 78.35 58.15 402 60.05 -16.4SelasLf rs SLS ... ... ... 13.08 .80 941 1.37 -82.6SG Blck n SGBX ... ... ... 7.00 3.01 1 3.97 -33.6SGOCO rs SGOC ... ... ... 2.29 .90 10 .96 -9.4SI Fincl SIFI .24 1.7 14 15.70 13.60 26 14.00 -4.8tSIGA Tc n SIGA ... ... ... 8.47 5.10 376 5.43 -8.1SLM Cp SLM ... ... 16 12.46 9.65 3466 11.03 -2.4SLM Cp pfB SLMBP 3.32e 4.8 ... 73.00 62.47 2 69.50 +1.1tSmartGlb n SGH ... ... 6 56.69 26.58 1400 27.17 -19.4SMTC hg SMTX ... ... ... 3.18 1.30 8 2.74 +44.9SORL SORL ... ... 3 8.45 3.75 127 3.90 -42.0SP Plus SP ... ... 20 41.70 32.15 69 34.68 -6.5SPAR Gp h SGRP ... ... ... 3.75 .90 16 .95 -22.7tSpdDorWrF DWFI ... ... ... 25.82 23.22 83 23.12 -8.5SPI Eng rs SPI ... ... ... 2.61 .25 98 .29 -54.6SPS Cmce SPSC ... ... ...cc 100.68 45.02 95 93.35 +92.1SS&C Tch s SSNC .32f .6 35 60.97 39.15 2527 55.02 +35.9SSLJ.cm n SSLJ ... ... ... 5.75 .48 93 .64 -81.8SSR Mng g SSRM ... ... 19 11.44 7.64 439 8.89 +1.1SVB FnGp SIVB ... ... 27 333.74 180.33 503 320.61 +37.1tSVMK n SVMK ... ... ... 20.00 14.22 1719 13.48 -21.8SabanCap n SCAC ... ... ... 10.18 9.84 24 10.14 +2.3SabanC wt SCACW ... ... ... 1.35 .99 1.26 +2.4Saban un SCACU ... ... ... 11.65 10.25 10.60 +.8SabraHltc SBRA 1.87e 8.5 10 23.83 15.78 1731 21.89 +16.6SabreCorp SABR .56 2.3 29 26.78 17.79 1164 24.83 +21.1SAExplr rs SAEX ... ... ... 73.80 5.40 2290 8.25 -81.3SaftyInsGr SAFT 3.20 3.7 22 99.70 70.45 31 85.94 +6.9SagaComm SGA 1.20 3.3 4 46.80 35.05 1 35.87 -11.3SageThera SAGE ... ... ...dd 195.97 59.57 395 133.87 -18.7Saia Inc SAIA ... ... 35 87.05 55.16 140 71.34 +.8SalemMda SALM .26 7.7 12 6.75 3.10 32 3.36 -25.3SalisbryBc SAL 1.12 2.7 16 51.80 34.65 1 42.01 -5.9SanderFm SAFM 1.28 1.3 8 176.43 95.97 264 99.23 -28.5SndySpr SASR 1.12 2.9 17 43.87 36.41 93 39.07 +.1Sanlp JBSS .55a .8 23 79.37 54.32 73 67.25 +6.3SangTher SGMO ... ... ...dd 27.50 11.30 1587 14.81 -9.7Sanmina SANM ... ... 15 39.40 24.60 235 26.40 -20.0Sano rt GCVRZ ... ... ... .60 .35 40 .54 +42.1Sapiens SPNS .80 7.2 56 14.30 8.01 11.16 -3.1SareptaTh SRPT ... ... ...dd 176.50 46.07 2790 142.84 +156.7Savara rs SVRA ... ... ...dd 17.19 7.85 138 10.78 -27.4scPhrma n SCPH ... ... ...dd 18.17 4.10 26 5.37 -55.6ScanSource SCSC ... ... 13 45.35 31.40 60 37.98 +6.1Schmitt h SMIT ... ... ...dd 4.47 1.74 20 2.87 +4.7Schnitzer SCHN .75 2.7 7 38.85 25.00 175 27.53 -17.8ScholRck n SRRK ... ... ...dd 27.02 13.09 89 24.02 +55.0Scholastc SCHL .60 1.3 ...dd 47.94 33.85 204 44.78 +11.6SciGames SGMS ... ... ...dd 62.80 24.35 1672 24.91 -51.4ScrippsEW SSP .20 1.2 53 19.26 10.69 351 16.40 +4.9Scynexis SCYX ... ... ...dd 2.50 1.05 238 1.27 -45.3SeaChange SEAC ... ... ... 4.03 1.38 508 1.78 -54.7SeacstBkg SBCF ... ... 23 34.95 22.42 138 29.50 +17.0SeagateT STX 2.52 5.4 12 62.70 33.15 3219 46.65 +11.5SeanrgM rs SHIP ... ... ...dd 1.66 .70 185 .88 -15.4Seanrgy wtA SHIPW ... ... ... .35 .06 .22 +6.8tSearsHldgs SHLD ... ... ...dd 7.54 .75 1969 .73 -79.6SearsH wt SHLDW ... ... ... 2.30 .23 .45 +28.6SearsH&O SHOS ... ... ...dd 3.95 1.38 6 2.94 +13.1sSeaSpine n SPNE ... ... ...dd 18.14 8.76 122 17.94 +77.3SeattGen SGEN ... ... ...dd 84.37 47.75 1043 79.53 +48.7SecndSight EYES ... ... ...dd 2.58 1.05 152 1.77 -7.3ScndSght wt EYESW ... ... ... 1.02 .29 .79 -6.5Secoo n SECO ... ... ... 15.48 6.61 178 11.60 +20.1SecWkA A n SCWX ... ... ...dd 15.88 7.83 72 13.86 +56.3SecNtl lf SNFCA .23t ... 3 5.90 4.05 44 5.80 +16.0SelectBc lf SLCT ... ... 19 14.25 11.44 25 12.35 -2.3SelIncREIT SIR 2.04 10.9 16 26.26 17.90 18676 18.66 -25.7SelIntCon n SIC ... ... ... 13.00 9.65 7 10.36 -18.1SelectaB n SELB ... ... ... 24.02 7.95 153 14.25 +45.3SelectvIns SIGI .72 1.2 20 65.93 53.55 174 60.50 +3.1SmLEDS rs LEDS ... ... ...dd 10.49 1.95 1065 4.40 +18.0Semtech SMTC ... ... 67 60.55 31.30 469 54.11 +58.2SenecaB SENEB ... ... ...dd 35.95 27.00 32.79 -3.6SenecaA SENEA ... ... ...dd 36.60 25.45 11 32.63 +6.1SenesTc n SNES ... ... ...dd 3.87 .30 158 .68 -5.6SenHous SNH 1.56 9.5 10 19.98 14.86 1352 16.50 -13.8SenHous 42 SNHNI 1.41 5.9 ... 25.67 22.48 46 23.70 -6.2 tSenHous 46 SNHNL 1.56 6.2 ... 27.29 24.97 13 25.00 -6.9Senmiao n AIHS ... ... ... 8.91 3.75 9 4.38 -22.5Senomyx SNMX ... ... ...dd 1.71 .62 1557 1.48 +13.8SensusHlt n SRTS ... ... ... 8.88 4.67 12 8.20 +58.9SensusHl wt SRTSW ... ... ... 3.00 .50 .67 -4.3SentEn n STNL ... ... ... 14.21 9.60 133 9.86 +1.1SentEn wt STNLW ... ... ... .85 .61 .83 +33.9SentEn un STNLU ... ... ... 10.98 8.03 10.32 +3.5SeqentialB SQBG ... ... ...dd 3.02 1.36 74 1.61 -9.6SeresTh n MCRB ... ... ...dd 15.40 6.65 333 7.30 -28.0SvcSource SREV ... ... ...dd 4.47 2.61 314 2.78 -10.0ServiFst s SFBS .44 1.1 19 44.95 35.35 100 38.57 -7.1SesenBio SESN ... ... ...dd 3.50 .62 847 1.90 +134.3SevStars h SSC ... ... ...dd 7.00 1.41 726 3.48 -24.5SevernBc SVBI .12 1.4 40 9.86 6.70 36 8.78 +21.0SharingE rs SEII ... ... 36 12.40 2.10 12 2.90 -61.7Sharps SMED ... ... ...dd 5.15 3.14 9 3.35 -18.1SharpSprg SHSP ... ... ...dd 14.87 3.27 15 13.31 +202.2ShndTele s SHEN .26f .7 ... 41.80 29.93 85 38.64 +14.3ShiftPixy n PIXY ... ... ... 6.35 2.00 109 4.02 +39.6Shiloh SHLO ... ... 12 12.28 6.45 71 9.33 +13.8Shineco n TYHT ... ... ... 4.60 .83 39 .94 -59.1Shire SHPG 1.06e .6 91 182.36 123.73 722 176.85 +14.0ShoeCarnvl SCVL .32 .9 25 45.00 17.94 251 36.84 +37.7ShoreBcsh SHBI .32 1.8 18 20.09 15.74 19 18.00 +7.8ShotSpot n SSTI ... ... ... 66.14 12.56 275 53.33 +279.6Shuttery SFLY ... ... ...cc 100.34 39.76 517 63.30 +27.2SiebertFn SIEB .10a .7 ...dd 21.61 3.60 14 13.72 +1.6SiennaBi n SNNA ... ... ... 26.00 12.77 94 13.75 -24.2Sientra SIEN ... ... ...dd 26.79 8.79 257 23.28 +65.6SierraBc BSRR .64 2.2 16 31.19 24.32 37 28.49 +7.3SierOnc g n SRRA ... ... ...dd 4.09 1.54 405 1.69 -54.7SierraWr SWIR ... ... 18 23.50 15.10 247 19.37 -5.3SifyTech SIFY .02e 1.1 ... 2.10 .76 13 1.56 +52.3SigmaL wt SGLBW ... ... ... .88 .16 .35 -27.3SigmaL hn SGLB ... ... ... 4.48 .73 57 1.17 -45.6Sigmatr SGMA ... ... 11 11.61 5.26 11 5.62 -44.5SignatBk SBNY .56p ... ... 161.92 108.89 459 115.72 -15.7SignatB wt SBNYW ... ... ... 110.47 93.85 110.08 +1.9SilganHld s SLGN .40 1.5 16 31.05 26.18 389 27.34 -7.0SilcLtd SILC 1.00 2.4 19 77.95 32.00 42 40.94 -41.6SilcnLab SLAB ... ... 81 110.70 80.17 292 88.46 +.2SilicnMotn SIMO 1.20 2.3 19 61.85 42.57 346 51.90 -2.0SilvrSun n SSNT .06e ... ...cc 4.84 2.90 1 4.03 -4.7Silvercrest SAMG .56 4.1 19 18.27 13.10 7 13.58 -15.4SimmnsFst s SFNC .60 2.0 18 33.45 27.08 240 29.40 +3.0SimplyGd n SMPL ... ... ... 19.84 11.01 1188 18.50 +29.7SimplyG wt SMPLW ... ... ... 4.30 1.86 3.80 -2.3Simulations SLP .24 1.2 42 23.95 14.25 48 20.29 +26.0Sina SINA ... ... 31 124.60 63.20 952 65.04 -35.2Sinclair SBGI .72 2.5 12 40.15 25.13 749 28.74 -24.1SinoGlobl SINO ... ... 22 3.40 1.04 52 1.09 -57.4Sinovac h SVA ... ... ...dd 8.75 6.06 15 7.78 -1.3SiriusXM SIRI .04 .7 35 7.70 5.17 33177 6.21 +15.9SitoMobl rs SITO ... ... ...dd 8.60 1.37 101 1.74 -74.1SkySolar SKYS ... ... ...dd 2.00 .46 368 .61 -59.5SkyWest SKYW .40 .7 16 65.80 42.85 545 54.89 +3.4SkywksSol SWKS 1.52f 1.7 18 117.65 83.05 1297 91.05 -4.1SleepNmbr SNBR ... ... 26 40.72 26.22 523 36.16 -3.8SmartFn rs SMBK ... ... 20 27.69 19.49 8 23.81 +9.7SmartSnd n SND ... ... ... 11.06 4.08 591 4.41 -49.1SmthM hrs SMSI ... ... ...dd 3.41 1.09 75 2.57 -9.5SocilRltyA n SRAX ... ... ...dd 7.95 2.12 125 3.51 -37.9SocketM n SCKT ... ... ... 4.19 1.86 16 2.24 -37.4SodaStrm SODA ... ... 50 143.30 59.76 315 142.80 +103.0Sohu.cm h SOHU ... ... ...dd 70.86 26.70 36.26 -16.4Sol-Gel n SLGL ... ... ... 12.23 6.03 14 7.40 -30.9SolarCap SLRC 1.64 7.7 12 22.55 19.70 145 21.18 +4.8SolarSCap SUNS 1.41 8.5 14 18.40 16.10 34 16.61 -6.5SolarEdg n SEDG ... ... 19 70.74 28.15 880 39.05 +4.0Soleno wt rs SLNOW ... ... ... .63 .05 .28 +89.7SolenoTh rs SLNO ... ... ... 3.60 1.32 5 2.28 +26.7SolidBio n SLDB ... ... ...dd 54.84 6.83 437 38.96 +72.2Solignx wt SNGXW ... ... ... .81 .40 .55 -32.0Soligenix n SNGX ... ... ... 3.70 .91 538 2.10 -5.4SonicCorp SONC .64 1.5 28 44.87 23.22 1150 43.29 +57.5SonicFdry SOFO ... ... ...dd 3.87 1.51 4 1.56 -48.2SonomaPh SNOA ... ... ...dd 5.92 1.31 3008 1.85 -66.1Sonoma wt SNOAW ... ... ... .50 .27 .50 +20.7Sonos n SONO ... ... ... 23.60 13.13 739 14.52 -27.1Sophiris SPHS ... ... ...dd 4.05 1.80 215 2.56 +12.8SorrentoTh SRNE ... ... 20 10.65 1.70 2267 4.04 +6.3SotherlyH SOHO .50f 7.1 54 7.62 5.81 28 7.05 +9.3SothrlyH pf SOHOB 2.00 8.0 ... 27.32 24.75 5 25.11 -2.1SthrlyH pf C SOHOO 1.97 7.9 ... 25.98 24.50 6 24.92 -1.7SouMoBc s SMBC .52f 1.4 16 41.49 33.71 9 36.32 -3.4SoundFin SFBC .56 1.4 23 40.87 32.10 8 39.30 +15.5SouthState SSB 1.36f 1.7 23 94.50 79.70 90 81.80 -6.1SthnFstBsh SFST ... ... 16 48.75 36.00 12 39.00 -5.5SoNatBcVa SONA .32 2.0 30 18.24 15.11 30 16.16 +.8SsdeBTX SBSI 1.20 3.5 18 37.57 31.73 175 34.14 +1.4SparkEn s SPKE .72 8.5 ...dd 15.30 7.93 66 8.57 -30.9SparkEn pf SPKEP 2.19 9.5 ... 27.49 21.90 11 22.95 -13.8SparkTh n ONCE ... ... ...dd 96.59 41.06 652 49.02 -4.7SpartnMot SPAR .10 .7 25 19.45 11.10 113 14.28 -9.3SprtnNash SPTN .72 3.8 ...dd 27.72 16.32 176 18.96 -28.9SpectPh SPPI ... ... ...dd 25.29 13.19 1575 15.55 -17.9SperoTh n SPRO ... ... ... 19.00 9.29 72 11.06 -5.9Sphr3D grs ANY ... ... ... 3.95 .13 740 .33 -86.6Spherix rs SPEX ... ... ...dd 2.42 .95 27 1.06 -24.3SpirtTex n STXB ... ... 74 22.56 20.04 4 21.48 -1.7Splunk SPLK ... ... ...dd 130.00 62.39 1649 111.88 +35.1SpokHldgs SPOK .50 3.3 35 18.85 13.75 65 15.38 -1.7SportsWhs SPWH ... ... 11 6.99 3.66 138 5.32 -19.5SprBkPh n SBPH ... ... ...dd 18.93 10.63 40 12.50 -7.0tSprottFoc FUND .61e 8.4 ...q 8.39 7.30 208 7.30 -7.8Sprouts SFM ... ... 27 29.67 17.55 1194 26.43 +8.5StaarSur STAA ... ... ... 54.00 12.30 427 43.88 +183.1Staff360 rs STAF ... ... ... 5.65 1.14 19 1.95 -38.1Stamps.cm STMP ... ... 25 285.75 160.00 555 218.07 +16.0Std AVB n STND ... ... ... 39.45 29.97 3 31.40 +1.1StarBulk rs SBLK ... ... ...dd 15.38 8.62 724 14.80 +31.4StrBlk22 n SBLKZ 2.08 8.2 ... 26.00 23.58 10 25.43 +.4StarsGp g TSG ... ... ... 38.95 19.70 1038 23.43 +.6Starbucks s SBUX 1.44f 2.6 26 61.94 47.37 9686 55.89 -2.7StatAutF STFC .40 1.3 ... 34.31 24.84 25 30.70 +5.4StateBkFn STBZ .80 2.6 19 35.99 27.56 320 30.27 +1.4StealthGas GASS ... ... 15 4.70 3.12 7 3.58 -17.9SteelCon STCN ... ... ... 2.90 1.49 8 2.15 -13.7StlDynam STLD .75 1.6 13 52.10 33.57 2112 45.75 +6.1SteinMart s SMRT .30 13.1 ...dd 4.04 .48 108 2.29 +97.4StellrAcq n STLR ... ... ... 11.00 9.16 1 10.50 +2.8StellAcq wt STLRW ... ... ... .40 .21 .39 +25.8StellAcq un STLRU ... ... ... 11.08 10.42 10.50 +.5StemlineTh STML ... ... ...dd 20.55 10.20 224 17.10 +9.6tStericycle SRCL ... ... ...dd 76.73 55.54 1034 54.51 -19.8SterlBcp n SBT .04 .3 ... 14.98 10.81 21 11.64 -8.3SterlCons STRL ... ... 18 18.90 10.74 72 13.61 -16.4SMadden SHOO .80 ... 23 58.95 37.25 1082 49.83 +6.7Stewrdshp SSFN .12 1.1 13 12.75 9.30 0 10.45 +2.0StitchFix n SFIX ... ... ... 52.45 14.48 7841 28.68 +11.0StockYBc s SYBT 1.00f 2.8 18 41.90 34.00 20 35.88 -4.8StoneCastle BANX 1.52 6.8 17 24.92 20.00 5 22.40 +11.3StrataS rs SSKN ... ... ...dd 3.88 1.06 148 3.33 +170.7Stratasys SSYS ... ... ...dd 26.17 17.17 515 22.28 +11.6StratEdu STRA 2.00f 1.5 39 138.97 80.75 93 131.41 +46.7Strattec STRT .56 1.6 20 49.20 29.70 10 36.02 -17.3StratusPrp STRS 1.00e ... 52 35.90 27.25 8 29.72 +.1StreamHlth STRM ... ... ... 2.82 1.00 10 1.12 -33.7StrgbrBio n SBBP ... ... ... 9.25 3.85 166 4.69 -35.3SummerInf SUMR ... ... ...dd 1.98 .72 46 1.43 -5.0SumFWV SMMF .52 2.3 12 28.16 21.78 7 22.76 -13.5SmtStB s SSBI .48 3.1 22 16.10 12.14 0 15.29 +21.3SumTher n SMMT ... ... ... 15.90 1.94 29 2.18 -80.3SumtWire n WISA ... ... ... 5.00 3.56 4.62 -1.7SunHydrl SNHY .36 .7 47 70.83 45.44 108 53.14 -17.9SundEng n SNDE ... ... ... 9.59 3.83 17 6.25 +5.2SunesisP rs SNSS ... ... ...dd 7.69 1.80 166 2.07 -43.9SunOpta STKL ... ... ...dd 9.65 6.27 101 7.33 -5.4SunPower SPWR ... ... ...dd 10.00 6.36 1578 7.03 -16.6Sunrun n RUN ... ... 11 16.45 5.08 1185 12.59 +113.4Sunworks n SUNW ... ... ... 1.65 .33 149 .43 -59.0SuperCom SPCB ... ... ...dd 4.95 1.53 16 1.77 -54.7SupTech rs SCONW ... ... ... 14.90 1.47 23 1.84 -83.1SupGpCos s SGC .40f 2.1 17 28.85 18.00 18 18.90 -29.2Supernus SUPN ... ... 30 61.25 33.30 907 47.95 +20.3supprt.cm rs SPRT ... ... ...dd 3.15 2.22 20 2.89 +19.4SurfaceOn n SURF ... ... ... 18.18 8.64 194 9.09 -31.8SurgPtrs n SGRY ... ... ...dd 19.95 7.10 352 15.54 +28.4Surmodic SRDX ... ... ...cc 82.35 25.00 73 67.25 +140.2tSutroBio n STRO ... ... ... 15.90 14.50 102 14.66 -3.6SykesEnt SYKE ... ... 56 32.15 25.90 86 30.23 -3.9Symantec lf SYMC .30 1.5 10 33.92 17.81 7405 20.42 -27.2Synacor SYNC ... ... ...dd 2.85 1.35 196 2.23 -3.0Synalloy SYNL .13m .6 ...dd 24.80 11.88 11 22.80 +70.1Synaptics SYNA ... ... ...dd 55.25 33.73 739 41.86 +4.8tSynchrTc n SNCR ... ... ... 6.98 6.44 282 6.33 -4.8SyndaxP n SNDX ... ... ...dd 15.20 6.10 202 7.83 -10.6SyneosH h SYNH ... ... ...dd 59.45 31.10 602 49.19 +12.8SynrgyPh SGYP ... ... ...dd 3.57 1.28 4143 1.51 -32.3Synlogic rs SYBX ... ... ...dd 20.12 7.27 145 13.44 +38.6Synopsys SNPS ... ... 47 103.40 80.13 1397 94.63 +11.0Syntel SYNT 15.00e ... 20 41.06 18.82 392 40.98 +78.3Synthes rs SES ... ... ... 4.32 2.00 6 2.26 -20.4Sypris SYPR .08 5.7 ...dd 1.90 1.25 6 1.41 +2.2SyrosPhar n SYRS ... ... ... 17.62 6.30 56 10.53 +8.2T -:T-MobileUS TMUS ... ... 27 70.94 54.60 2890 68.95 +8.6TAT Tch h TATT .34e 5.0 16 11.65 6.40 6.86 -34.7tTCG BDC n CGBD 1.48a 9.2 11 20.30 16.50 425 16.04 -20.0TD Ameritr AMTD .84 1.6 26 63.01 46.66 2938 53.15 +4.0TDH Hld n PETZ ... ... ... 31.75 1.41 9 1.69 -70.0TESSCO TESS .80 5.4 29 24.85 12.35 8 14.75 -26.8TFS Fncl TFSL 1.00f 6.7 49 16.62 14.32 162 14.84 -.7TG Thera TGTX ... ... ...dd 17.35 4.95 1606 5.33 -35.0THL Credit TCRD 1.08 13.4 8q 9.67 7.70 132 8.04 -11.2TKK Sym n TKKS ... ... ... 9.55 9.50 175 9.51 -.1TKK Sy un TKKSU ... ... ... 10.20 10.00 10.11 +.7TKK Sym rt TKKSR ... ... ... .53 .35 .40 -4.8TMSR Gl s TMSR ... ... 48 10.32 1.84 3 2.15 -56.8TOP Shi rs TOPS ... ... ... 35.50 .69 948 1.16 -53.8TPI Co n TPIC ... ... ... 32.22 16.35 272 27.80 +35.9TSR Inc TSRI ... ... 37 9.40 4.25 14 6.70 +28.8TTEC Hl TTEC .56f 2.1 25 43.75 23.50 78 26.22 -34.9TTM Tch TTMI ... ... 35 19.91 13.72 670 15.31 -2.3Tabula n TRHC ... ... ...dd 91.16 24.24 285 74.32 +165.0TactSys n TCMD ... ... ...cc 73.24 22.72 264 62.36 +115.2Taitron h TAIT .10 5.2 ...dd 2.89 1.22 16 1.93 +14.9TakeTwo TTWO ... ... ...dd 139.91 92.81 1959 131.88 +20.1Talend n TLND ... ... ...dd 73.52 35.46 129 67.54 +80.2TandmD rs TNDM ... ... ...dd 52.55 2.14 1955 35.03 +1384.3TandyLthr TLF ... ... 11 8.45 6.79 3 7.24 -6.6Tantech n TANH ... ... ... 3.78 1.10 172 1.62 -37.1Taoping h TAOP ... ... ...dd 5.20 1.10 126 1.24 -16.2Tapimmu n TPIV ... ... ... 13.55 2.58 190 8.98 +129.1Tarena TEDU .28e 3.6 ...dd 15.97 7.11 52 7.83 -47.8TaylrDv TAYD ... ... 23 15.14 9.70 8 10.80 -19.5TechData h TECD ... ... 24 108.62 69.71 682 73.47 -25.0TechComm TCCO ... ... ...dd 15.40 3.70 10 4.52 -60.5TechTarg TTGT ... ... ... 34.47 11.61 322 18.84 +35.3Tecnoglass TGLS .56 5.8 23 10.29 6.70 51 9.58 +30.3Tecogen TGEN ... ... ... 4.20 2.05 5 3.05 +13.0Telenav TNAV ... ... ...dd 6.85 4.50 28 5.26 -4.4Teligent TLGT ... ... ...dd 7.34 2.43 654 3.24 -10.7Tellurian rs TELL ... ... ...dd 13.74 6.45 1009 9.11 -6.5Tenable n TENB ... ... ... 39.38 29.10 353 37.41 +23.7TenaxTh rs TENX ... ... ... 12.63 4.41 1 4.97 -49.3TenzAcq un TZACU ... ... ... 10.44 10.01 20 10.04 +.1TerrFmP lf TERP 2.13e 18.8 ... 14.20 9.55 443 11.36 -5.0TerritBcp TBNK .88f 3.0 15 33.00 29.03 9 29.55 -4.3Tesaro TSRO ... ... ...dd 129.10 25.62 1226 41.78 -49.6Tesla Inc TSLA ... ... ...dd 387.46 244.59 9613 281.83 -9.5TetraTc TTEK .48 .7 28 72.20 44.65 176 68.06 +41.3Tetraphase TTPH ... ... ...dd 7.98 2.05 727 2.61 -58.6TexCapB 42 TCBIL 1.63 6.4 ... 26.26 25.00 3 25.52 +1.0TexCapB pf TCBIP 1.63 6.4 ... 25.83 25.00 11 25.23 -1.3TxCapBsh TCBI ... ... 16 103.05 77.65 454 82.81 -6.9TxCapB wt TCBIW ... ... ... 68.26 67.14 68.26 TexInst TXN 3.08f 2.9 27 120.75 89.31 5846 105.87 +1.4TexRdhse TXRH 1.00 1.5 30 75.24 47.70 695 66.02 +25.3The9Ltd rs NCTY ... ... ... 5.04 .83 33 1.27 -33.9 Nasdaq Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 13 www.sunnewspapers.net The Sun/Friday, October 5, 2018

PAGE 62

TherapMD TXMD ... ... ...dd 7.66 4.34 4323 5.85 -3.1TherpxBio n TRPX ... ... ... 7.69 3.00 1451 6.25 +17.0TheravBio TBPH ... ... ...dd 35.90 21.27 577 34.00 +21.9TheStreet TST .10 4.5 4 2.50 .87 61 2.20 +51.71347PrpIns PIH ... ... 40 8.25 6.10 3 6.41 -11.61347PrIn pf PIHPP 2.00 7.9 ... 28.00 24.15 3 25.16 +3.13PEA Int n TPNL ... ... ... 5.33 2.63 112 3.81 +4.4ThundBr n TBRG ... ... ... 9.77 9.60 2 9.73 +.8ThundBr un TBRGU ... ... ... 10.20 9.97 9 10.15 +1.0sTiberAcq n TIBR ... ... ... 9.75 9.55 3 9.70 +1.4TiberAc un TIBRU ... ... ... 10.28 10.00 0 10.12 +1.0TileShop TTS .20 ... 37 13.20 5.15 213 6.63 -30.9Tilray n TLRY ... ... ... 300.00 20.10 5708 145.57 +550.2TmbrlndBc TSBK .52a 1.6 17 39.45 25.50 4 33.14 +24.8Tiptree TIPT .14 2.2 19 7.24 5.35 89 6.26 +5.2TitanMach TITN ... ... ...dd 25.09 13.66 122 16.12 -23.9TitanPh rs TTNP ... ... ... 2.85 .17 6558 .22 -83.4TivityHlth TVTY ... ... 18 48.50 29.95 304 32.28 -11.7Tivo Cp TIVO .72 5.8 96 20.18 11.30 685 12.49 -19.9Tocagen n TOCA ... ... ... 15.80 7.52 476 12.79 +24.8TonixPh rs TNXP ... ... ...dd 5.11 .58 6896 .68 -80.3TopImage TISA ... ... ...dd 1.75 .88 4 .91 -20.6Torchlght TRCH ... ... ...dd 1.51 .86 185 .94 -29.9TottenAc n TOTA ... ... ... 9.99 9.63 9.70 +.5TottenA rt TOTAR ... ... ... .41 .36 .37 -2.6TottenAc un TOTAU ... ... ... 11.51 10.12 2 10.33 +2.0TowerSemi TSEM ... ... 12 36.69 19.26 347 21.31 -37.5TownSprts CLUB ... ... ...dd 14.85 5.00 217 8.41 +51.5TowneBank TOWN .64 2.1 ... 35.30 27.85 79 30.51 -.8TraconPh n TCON ... ... ...dd 3.91 1.90 86 2.01 -40.0TractSupp TSCO 1.24 1.4 26 92.45 54.76 1680 87.55 +17.1TradDsk A n TTD ... ... ... 161.50 40.70 827 136.23 +197.9TrnWEnt TWMC ... ... 2 2.60 .65 19 .92 -49.6TransAct TACT .36 2.4 34 15.80 8.80 8 14.83 +11.9Transcat TRNS ... ... 32 25.35 12.00 30 21.82 +53.1TransGlb TGA .14 4.2 ...dd 4.13 1.21 682 3.32 +130.7tTranslBio n TBIO ... ... ... 16.60 9.21 48 9.16 -20.5TravelCtrs TA ... ... ...dd 6.10 3.05 154 5.17 +26.1TravCtrs 28 TANNI 2.06 8.4 ... 26.85 22.17 10 24.47 -3.1TravelC 29 TANNL 2.00 8.2 ... 25.27 22.74 10 24.47 -2.9Travelct 30 TANNZ 2.00 8.3 ... 25.55 21.60 13 24.15 -3.4Travelzoo TZOO ... ... 45 21.15 5.75 86 12.04 +86.7TrmntMtg n TRMT ... ... ...dd 17.28 11.10 6 11.43 -22.2Trevena TRVN ... ... ...dd 3.58 1.34 13515 3.06 +91.3Tricida n TCDA ... ... ... 40.10 21.87 131 27.75 +6.7TriCoBsh TCBK .68 1.8 22 43.80 35.09 61 37.98 +.3TridntAcq n TDAC ... ... ... 9.85 9.72 0 9.78 +.3TridntAcq un TDACU ... ... ... 10.20 10.00 5 10.10 +.7tTrilliumTh TRIL ... ... ... 13.30 4.80 697 4.74 -34.6TriMas h TRS ... ... 22 31.80 22.70 72 29.85 +11.6Trimble TRMB ... ... 58 45.70 32.01 920 42.06 +3.5TrinityBio TRIB .88 21.0 4 6.54 3.76 4 4.20 -17.6TrinMrg n TMCX ... ... ... 9.86 9.71 1 9.82 +.6TrinMrg un TMCXU ... ... ... 10.30 10.00 100 10.28 +2.7TripAdvis TRIP ... ... ...cc 62.36 29.50 2463 51.54 +49.6TriStCap TSC ... ... 18 30.10 21.90 240 28.21 +22.7TriStCap pf TSCAP 1.69 6.5 ... 26.86 25.75 20 26.15 +.9TriumphBc TBK ... ... 21 44.70 28.46 162 38.26 +21.5Trivago n TRVG ... ... ... 11.59 4.01 455 5.62 -17.8Tronc TRNC ... ... ...cc 24.74 13.86 161 16.10 -8.5Trovagn rsh TROV ... ... ... 12.96 .65 817 .81 -78.1TrueCar TRUE ... ... ...dd 16.45 8.75 479 13.25 +18.3TruettHrst THST ... ... ...dd 3.19 1.26 8 1.94 -6.3Trupanion TRUP ... ... ...dd 46.70 25.43 681 30.67 +4.8TrstNY TRST .27f 3.2 15 9.70 8.23 179 8.31 -9.7Trustmk TRMK .92 2.7 16 36.32 29.78 451 34.07 +6.9T2 Biosys TTOO ... ... ...dd 9.98 3.60 419 6.53 +58.5Tucows grs TCX ... ... 42 71.75 49.80 52 54.90 -21.6TuesMrn TUES ... ... ...dd 4.10 2.38 76 3.15 +14.5Tuniu TOUR ... ... ...dd 9.88 5.81 49 6.89 -10.2TurtleBc rs HEAR ... ... ... 34.50 1.64 863 17.80 +882.3TwlSeas n TWLV ... ... ... 9.94 9.50 55 9.60 +.7TwlSeas wt TWLVW ... ... ... TwlSeas un TWLVU ... ... ... 10.35 10.18 100 10.35 +1.4tTwlSeas rt TWLVR ... ... ... .45 .35 105 .41 +17.121stCFoxA FOXA .36 .8 21 50.15 24.81 7633 46.61 +35.021stCFoxB FOX .36 .8 20 49.65 24.30 3708 46.27 +35.621Vianet VNET ... ... 39 11.54 5.01 1372 10.21 +27.9TwinDisc lf TWIN .36 1.6 62 31.95 18.60 20 22.88 -13.9TwoRvrBc TRCB .22f 1.3 20 20.75 16.51 3 17.25 -4.92U TWOU ... ... ...dd 98.58 55.23 816 73.15 +13.4TymeTch n TYME ... ... ... 8.30 2.01 111 2.49 -61.0U -:US AutoPts PRTS ... ... 3 3.14 1.08 58 1.51 -40.1US Concrte USCR ... ... 29 86.35 44.00 331 44.61 -46.7US Gld rs USAU .21e ... ... 3.27 .97 26 1.05 -35.6sUFP Tch UFPT ... ... 27 39.50 26.00 46 35.93 +29.2UMB Fn UMBF 1.16 1.6 19 82.14 68.15 297 72.05 +.2USEcology ECOL .72 1.0 40 77.15 44.50 47 70.20 +37.6USGlobInv GROW .03 1.9 39 7.49 1.41 25 1.57 -59.7USA Tc pf USATP ... ... ... 27.82 20.75 22.00 -12.5USA Tech h USAT ... ... ... 16.83 5.85 861 6.75 -30.8USA Trk USAK ... ... ...cc 29.15 12.14 44 19.31 +6.5UTStarcm UTSI ... ... 26 6.51 2.30 14 3.87 -31.3Ubiquiti UBNT .25 .2 26 101.33 49.40 401 94.62 +33.2UltaBeauty ULTA ... ... 29 290.30 187.96 649 275.00 +23.0UltimSoft ULTI ... ... ...cc 332.44 188.96 325 308.53 +41.4tUltraClean UCTT ... ... 5 34.59 12.28 500 12.39 -46.3UltPetro n UPL ... ... ... 10.18 .82 2497 1.14 -87.4Ultragenyx RARE ... ... ...dd 90.98 41.67 660 77.30 +66.7Ultralife ULBI ... ... 22 10.95 5.80 55 8.00 +22.1Umpqua UMPQ .84 4.0 16 24.89 19.46 1548 21.26 +2.2UniQure QURE ... ... ... 43.23 9.47 356 31.29 +59.7UnicoA UNAM ... ... ...dd 10.20 6.80 6.97 -18.5UnionBkVA UBSH .92f 2.4 22 42.74 31.77 235 38.92 +7.6UnionBkVT UNB 1.20 2.3 25 55.00 45.05 3 52.85 -.2UnBnOH UBCP .52 4.0 18 14.00 11.70 8 13.03 -1.7UtdBOH UBOH .48 2.1 13 24.00 20.35 0 23.30 +5.0UBSI UBSI 1.36 3.8 22 39.95 33.40 591 36.10 +3.9UtdCmBks UCBI .60f 2.1 16 34.18 25.76 558 28.21 +.2UCmntyFn UCFC .28f 3.0 16 11.98 8.66 58 9.47 +3.7UtdContl UAL ... ... 13 91.39 56.51 2752 86.04 +27.7UtdFnBcp UBNK .48 2.8 15 19.35 15.47 212 16.86 -4.4UtdFire UFCS 1.24 2.6 30 61.56 38.95 40 48.60 +6.6UtdInsur UIHC .24 1.2 ...dd 22.43 15.30 62 20.79 +20.5UtdNtrlF UNFI ... ... 9 52.69 28.25 982 29.52 -40.1USecBcCA UBFO .40f 3.6 24 11.65 8.82 9 11.10 +.9US Engy rs USEG ... ... ...dd 1.96 .72 16 .99 -34.3USLime USLM .54 .7 23 101.40 70.56 1 78.25 +1.5UtdTherap UTHR ... ... 8 152.55 100.57 357 125.11 -15.4UtdGrdian UG 1.50e 9.5 24 21.33 15.00 14 15.80 -14.6UnitGrp UNIT 2.40 12.5 49 23.42 13.94 1496 19.21 +8.0UnityBcp UNTY .28 1.3 14 25.50 19.00 16 22.10 +11.9UnityBio n UBX ... ... ... 24.56 12.75 136 14.40 -13.5 UnivDisp OLED .24 .2 74 209.00 78.75 1029 122.16 -29.2UnvElc UEIC ... ... 14 67.44 26.97 45 39.31 -16.8UnivFor s UFPI .35e 1.0 15 39.58 31.16 319 34.43 -8.5UnvLogist ULH .42 1.2 27 37.68 20.10 49 36.09 +52.0UnvStainls USAP ... ... 58 31.20 18.53 42 25.57 +19.4UnivstPa UVSP .80 3.0 15 32.25 25.89 84 26.28 -6.3tUnumTh n UMRX ... ... ...dd 17.66 10.00 126 9.28 -16.5UplandSoft UPLD ... ... ...dd 38.30 18.52 343 35.26 +62.8Upwork n UPWK ... ... ... 23.49 20.33 1112 20.96 -1.0UrbanOne UONE ... ... ...dd 4.85 1.40 3 2.54 +37.3UrbanOnD UONEK ... ... ... 2.40 1.35 13 2.00 +14.3UrbanOut URBN ... ... 20 52.50 21.76 1876 39.74 +13.3UrogenP n URGN ... ... ... 69.57 25.56 51 47.15 +26.7sUrovantS n UROV ... ... ... 13.13 10.01 258 13.98 +20.0UtahMed UTMD 1.08 1.1 ... 117.65 73.05 11 94.30 +15.8Uxin Ltd n UXIN ... ... ... 10.49 4.88 629 6.53 -32.5V -:VBI Vac n VBIV ... ... ... 5.10 1.68 194 2.25 -47.3VEON VEON .29e 10.0 ... 4.23 2.20 3178 2.89 -24.7VOXX Intl VOXX ... ... 5 8.75 4.64 146 5.32 -5.0VSE Corp s VSEC .32f 1.0 12 59.90 31.75 29 33.26 -31.3Vaccinex n VCNX ... ... ... 12.00 6.40 7 6.92 -39.2Valerits hn VLRX ... ... ... 6.79 .78 2025 1.41 -50.5ValueLine VALU .76 3.1 23 26.94 17.21 2 24.57 +27.0VanE GenD GNRX ... ... ...q 64.90 54.44 17 63.60 +7.2VanE VecBi BBH ... ... ...q 136.84 111.36 17 131.63 +5.6VandaPhm VNDA ... ... ...dd 23.50 11.90 820 22.33 +46.9VangIntHi VYMI 2.38e 3.8 ... 72.32 60.88 52 61.83 -7.7VangIntDiv VIGI 1.17e 1.9 ... 70.39 62.15 62 62.49 -5.7VangEMGv VWOB 3.54 4.7 ...q 81.18 74.31 62 74.95 -6.6tV exUSRE VNQI 2.93e 5.4 ...q 65.20 55.05 450 54.12 -10.5tVanShTTr VGSH 1.20a 2.0 ...q 60.71 59.58 337 59.58 -1.2tVanSTCpB VCSH 2.08 2.7 ...q 80.13 77.84 3188 77.85 -1.8tVanTotBd n VTC 3.05 3.8 ... 88.99 80.47 4 80.30 -5.5VangR3K VTHR 2.17e 1.6 ...q 135.39 115.87 3 132.37 +7.8VanR2KGr VTWG .82e .5 ...q 160.14 127.32 17 149.84 +10.6VanR2KV VTWV 1.88e 1.7 ...q 119.55 101.33 6 113.47 +3.6VangR2K VTWO 1.50e 1.1 ...q 139.27 114.42 80 131.47 +7.5VanR1KGr VONG 1.65e 1.0 ...q 161.07 128.19 77 157.39 +14.0tVanIntTTr VGIT 1.41 2.3 ...q 64.74 61.69 179 61.65 -3.6VanR1KV VONV 2.49e 2.2 ...q 114.79 101.46 32 111.33 +2.6VangR1K VONE 2.28e 1.7 ...q 135.26 115.49 22 132.70 +8.3tVanMtgBSc VMBS 1.44 2.9 ...q 52.90 50.61 1096 50.52 -3.7tVanLTCpB VCLT 3.69 4.3 ...q 96.52 86.55 745 86.34 -9.8tVanLTTrs VGLT 2.09 3.0 ...q 79.00 70.35 116 70.19 -10.0tVanIntCpB VCIT 2.97 3.6 ...q 88.28 82.81 1324 82.68 -5.4tVangSTIn VTIP 1.56e 3.2 ...q 49.65 48.29 408 48.30 -1.1VanTIntBd BNDX .61a 1.1 ...q 55.28 53.84 1490 54.22 -.3VanTIntStk VXUS 1.54e 2.9 ...q 61.17 52.20 724 52.82 -7.0VantEng n VEAC ... ... ... 10.05 9.62 10.00 +2.9VantEng wt VEACW ... ... ... 1.45 1.08 1.19 -.8VantEn un VEACU ... ... ... 10.68 9.97 10.60 +4.0tVarexImag VREX ... ... ... 43.76 27.31 122 27.06 -32.6Varonis VRNS ... ... ...dd 83.10 41.50 357 66.99 +38.0VascuBio VBLT ... ... ... 9.05 1.55 202 1.61 -77.3Vaxart rs VXRT ... ... ... 11.88 2.37 17830 5.25 -15.7VectoIQ n VTIQ ... ... ... 9.65 9.51 0 9.57 -.1VectoIQ un VTIQU ... ... ... 10.54 9.97 10.12 +1.2VeecoInst VECO ... ... ...dd 22.35 9.95 423 10.36 -30.2VBradley VRA ... ... 31 17.38 6.99 539 14.35 +17.8Veracyte VCYT ... ... ...dd 12.86 5.23 321 9.15 +40.1Verastem VSTM ... ... ...dd 10.35 2.77 2784 6.80 +121.5sVericel VCEL ... ... ...dd 14.95 3.30 1601 14.38 +163.9VerintSys VRNT ... ... 81 52.45 37.10 324 48.41 +15.7Verisign VRSN ... ... 40 164.19 105.40 631 155.21 +35.6Verisk VRSK ... ... 41 122.80 83.01 941 118.36 +23.3Veritex VBTX ... ... 21 33.08 25.26 135 28.81 +4.4tVeritone n VERI ... ... ... 52.38 8.99 107 8.93 -61.5Vermillion VRML ... ... ...dd 2.10 .47 112 .66 -65.8VeronaPh n VRNA ... ... ... 25.55 10.44 1 12.75 +7.4Verrica n VRCA ... ... ...dd 23.29 13.23 102 14.96 -14.5Versartis VSAR ... ... ...dd 3.05 1.30 144 1.36 -38.2VertexEn VTNR ... ... ...dd 2.04 .71 261 1.81 +90.5VertxPh VRTX ... ... ...cc 194.92 136.50 935 188.62 +25.9Veru Inc VERU ... ... ...dd 2.68 .90 79 1.42 +24.6ViaSat VSAT ... ... ...dd 80.26 59.16 279 62.73 -16.2ViacomA VIA .80 2.2 8 40.64 28.20 29 36.24 +3.8ViacomB VIAB .80 2.4 7 35.55 22.13 4193 33.05 +7.3Viavi VIAV ... ... 37 12.82 8.34 2643 12.57 +43.8Vical rs VICL ... ... ...dd 3.70 1.02 34 1.37 -25.1Vicor VICR ... ... ... 64.50 16.30 318 41.46 +98.4VicDvAcc n VSDA ... ... ... 31.48 26.46 31.12 +9.4VicMultiF n VSMV ... ... ... 30.41 25.56 8 30.05 +9.0Vict500VW CFA .44e .9 ...q 52.94 45.69 38 51.28 +5.1VictDisEnV CSF .38e .8 ...q 50.77 42.30 12 47.42 +5.1Vict500EV CFO .47e .9 ...q 52.77 45.60 41 51.24 +5.0VicEM Hi n CEY ... ... ... 28.35 23.10 23.47 -10.1VictDevVol CIZ .01j ... ...q 39.92 32.89 15 33.60 -4.3VictIncEV CDC 1.09e 2.3 ...q 48.81 43.73 36 47.40 +2.1VictSCVol CSA .16e ... ...q 51.78 43.09 2 48.50 +5.3VictIntlVol CIL .15e ... ...q 46.94 38.37 5 38.70 -4.8tVicEmMkt CEZ ... ... ... 31.99 26.16 1 25.79 -13.1VictLCHiDv CDL .44e ... ...q 47.44 42.65 3 46.07 +1.7VictIntHiD CID .33e ... ...q 38.00 32.77 0 32.90 -9.1VictCap n VCTR ... ... ... 13.50 8.27 73 8.97 -22.7ViewRay n VRAY ... ... ... 13.21 5.50 1800 9.84 +6.3VikingTh n VKTX ... ... ...dd 24.00 1.69 2493 15.66 +285.7VikngTh wt VKTXW ... ... ... 3.84 .55 3.17 +25.3VillagB&T VBFC ... ... 53 35.00 27.15 2 34.06 +11.1VillSupMkt VLGEA 1.00 3.9 14 31.49 21.95 10 25.85 +12.7ViomiTc n VIOT ... ... ... 10.95 7.56 289 8.52 -6.2sViperEnPt VNOM 2.40e 5.6 49 43.80 18.02 569 42.98 +84.2VirTra n VTSI ... ... ...cc 7.36 4.14 18 5.20 -17.5Virco VIRC .06 1.3 ... 5.95 3.70 3 4.64 -8.1VirtuFin n VIRT .96 4.2 12 37.85 13.10 3290 22.75 +24.3VirtusInv VRTS 2.20f 1.9 14 138.03 106.55 53 115.07 VirtusIn pf VRTSP 1.81 1.8 ... 114.06 98.00 11 99.52 -1.4Virtusa VRTU ... ... ...cc 58.60 34.79 89 52.88 +20.0VistaGn n VTGN ... ... ... 2.65 .69 1982 1.90 +70.7tVisteon s VC ... ... 18 140.64 91.49 349 92.01 -26.5VitalThera VTL ... ... ...dd 9.75 .23 12721 .39 -93.4ViveveMd n VIVE ... ... ...dd 5.95 1.60 448 2.99 -39.8Vivopwr n VVPR ... ... ... 6.69 1.02 12 1.38 -52.4Vivus rs VVUS ... ... 2 10.10 3.33 33 4.39 -12.7Vodafone VOD 1.82e 8.6 ... 32.75 21.01 13924 21.20 -33.5VoyagerT n VYGR ... ... ...dd 31.91 11.54 293 17.22 +3.7vTvThera n VTVT ... ... ...dd 8.40 .65 5863 2.66 -55.7Vuzix VUZI ... ... ...dd 11.40 4.55 238 6.23 -.3W -:WCF Bcp n WCFB .20 2.2 ... 10.24 8.75 4 9.24 -2.9WD 40 WDFC 2.16 1.3 40 184.25 106.55 76 162.42 +37.6WMIH WMIH ... ... ...dd 1.67 .60 3990 1.39 +63.7 WSFS s WSFS .44 .9 15 57.70 45.71 132 47.60 -.5WSI Inds WSCI .16 2.3 77 6.99 2.90 16 6.94 +15.7WVS Fn WVFC .32a 2.0 25 18.05 14.76 16.00 +3.3WalgBoots WBA 1.76f 2.4 16 80.68 59.07 3832 73.34 +1.0WashFed WAFD .72f 2.2 15 37.70 30.66 344 32.03 -6.5WashFd wt WAFDW ... ... ... 19.40 16.65 19.20 +8.2WshTrst WASH 1.72 3.1 18 63.25 51.25 67 55.82 +4.8WaterstnF WSBF .48a 2.8 16 20.05 16.60 38 17.01 -.2WaveLfSc n WVE ... ... ... 56.00 21.00 126 43.28 +23.3WaysideT WSTG .68 5.2 6 17.25 11.19 5 13.17 -21.1Web.com WEB ... ... 11 28.35 15.75 1275 27.96 +28.3tWeiboCorp WB ... ... ... 142.12 66.68 3260 65.54 -36.7WelleslyBc WEBK .22 .7 22 34.50 26.00 2 33.67 +13.4Wendys Co WEN .34 2.0 19 18.68 13.57 2628 16.99 +3.5WernerEnt WERN .36 1.0 21 43.95 33.20 608 35.08 -9.2Wesbanc WSBC 1.16 2.6 18 51.12 38.09 112 43.80 +7.7WestBcp WTBA .80 3.4 14 28.00 22.65 13 23.23 -7.6WAmBcp WABC 1.60 2.6 29 64.76 53.26 53 60.52 +1.6WestellT rs WSTL ... ... 31 4.60 2.50 11 2.78 -25.9WDigital WDC 2.00 3.5 6 106.96 53.61 5436 56.61 -28.8WstNwEnB WNEB .16 1.5 22 11.25 9.80 28 10.56 -3.1WstptFuel g WPRT ... ... ...dd 4.33 2.10 708 3.07 -18.4WestwtrRs WWR ... ... ... 1.42 .16 1033 .20 -81.3WeycoGp WEYS .92 2.9 20 39.93 27.00 23 31.87 +7.2Wheeler wt WHLRW ... ... ... .08 .01 .03 -17.6Wheelr pfB WHLRP 2.25 12.3 ... 22.65 12.58 5 18.34 -16.2Wheelr pfD WHLRD 2.19 10.5 ... 22.84 14.66 3 20.78 +3.4Wheeler rs WHLR 1.36 31.1 ...dd 12.30 3.25 10 4.37 -56.2WhiteHFin WHF 1.42 10.3 9 15.80 10.92 21 13.82 +3.0Wilhelmina WHLM ... ... 28 7.54 4.90 2 6.50 +.5WillScot wt WSCW ... ... ... 1.50 .56 1.35 -6.3WillScot WSC ... ... ... 18.19 9.45 494 17.70 +39.4WillmValV WVVI ... ... 23 8.86 7.77 3 7.78 -5.7WillVV pfA WVVIP .22e 4.7 ... 6.00 4.17 1 4.70 -9.8Willdan WLDN ... ... 25 35.11 19.25 714 31.63 +32.1WillisLFn WLFC ... ... 13 36.70 22.51 4 34.56 +38.4WillisTwW WLTW 2.40 1.7 40 165.00 139.73 398 142.67 -5.3Windstm rs WIN ... ... ... 13.65 3.03 615 4.81 -48.0Wingstop n WING .32f .5 89 70.74 31.53 432 67.30 +72.7Winmark WINA .60 .4 26 187.10 121.55 3 158.36 +22.4WinsFin WINS ... ... ... 390.88 33.38 1 47.50 -73.6Wintrust WTFC .76 .9 18 99.96 76.00 437 87.48 +6.2Wintrust wt WTFCW ... ... ... 63.47 54.70 59.60 -2.1tWintrst pfD WTFCM 1.64 6.3 ... 29.31 26.12 7 26.19 -6.3WisdTrMdE GULF 1.10e 5.9 ...q 20.14 16.45 2 18.76 +6.5WT SCQDv DGRS .66e 1.8 ...q 38.74 33.14 9 36.84 +3.1WT USQDv DGRW .59e 1.3 ...q 44.96 38.18 219 44.26 +6.8tWTChixSte CXSE 1.54e 2.3 ...q 96.79 67.77 14 67.85 -21.3WTEMCpBd EMCB 3.18 4.6 ...q 73.96 68.12 1 68.46 -6.3WisdomTr WETF .12 1.4 23 13.41 7.57 1417 8.40 -33.1tWTEMQDv DGRE .67e 3.0 ...q 28.95 23.12 64 22.71 -16.7WT NegAB AGND .78 1.8 ...q 45.12 43.10 4 44.33 +2.3WT IntHdg AGZD .84 1.8 ...q 49.15 47.59 3 47.98 -.9WT NegHY HYND .90e 4.1 ...q 22.48 20.40 24 21.73 +6.0WT IntHY HYZD 1.02 4.2 ...q 26.52 23.49 140 24.18 +.1WTGermH DXGE 1.39e 2.4 ...q 33.99 29.34 2 29.93 -7.0WT JpSCEq DXJS 1.10e .5 ...q 47.87 41.50 9 44.53 -3.4tWTEMCnG EMCG .59e 2.9 ...q 28.89 20.59 3 20.36 -24.4Wix.com WIX ... ... ... 121.45 50.90 475 109.02 +89.4Woodward WWD .57 .7 29 89.30 68.56 155 80.02 +4.5Workday WDAY ... ... ...dd 157.12 95.35 1809 139.76 +37.4Workhrs rs WKHS ... ... ...dd 3.45 .91 170 1.10 -57.0WldAccept WRLD ... ... 16 125.14 71.02 83 106.90 +32.4WrightMed WMGI ... ... ...dd 29.50 19.01 674 28.08 +26.5WrightM rt WMGIZ ... ... ... 1.74 .61 1.42 -5.9tWynn WYNN 3.00 2.4 34 203.63 123.03 2141 123.44 -26.8X-Y-Z: xG Tech rs XGTI ... ... ... 1.98 .37 2130 .60 -63.0XOMA rs XOMA ... ... 15 37.25 15.35 46 16.50 -53.7XTL Bio rs XTLB ... ... ... 3.94 1.55 9 2.28 -.3XBiotech n XBIT ... ... ... 5.80 2.13 86 3.34 -15.2XcelBrnds XELB ... ... 9 4.00 1.80 5 2.20 -33.3XcelEngy XEL 1.52 3.2 21 52.22 41.51 2310 47.45 -1.4Xencor XNCR ... ... ...dd 48.38 18.97 379 36.48 +66.4XeneticB n XBIO ... ... ... 8.95 1.37 42 2.46 +28.2XenithB rs XBKS ... ... 33 36.44 30.98 33.83 XenonPhm XENE ... ... ... 15.92 2.10 183 12.02 +325.5XeriaPh n XERS ... ... ... 27.98 15.75 98 18.35 -9.2Xilinx XLNX 1.44 1.8 42 83.99 62.27 4733 82.24 +22.0Xperi XPER .80 5.4 ...dd 28.33 14.20 246 14.87 -39.1XpressSp rs XSPA ... ... 1 1.80 .11 1280 .17 -87.5Xunlei Ltd XNET ... ... ... 27.00 4.21 526 6.25 -59.4YRC Wwde YRCW ... ... ...dd 17.61 8.07 365 9.23 -35.8YY Inc YY ... ... 5 142.97 66.46 2047 73.83 -34.7Yandex YNDX ... ... 81 44.49 29.48 5405 32.31 -1.3YangRvPt n YERR ... ... ... 17.40 2.61 3.12 -64.6Yatra n YTRA ... ... ...dd 11.71 4.56 100 5.26 -29.7Yld10Bio rs YTEN ... ... ...dd 8.67 1.12 28 1.46 -17.5YintechIn n YIN .36e 7.4 ...dd 14.81 3.97 48 4.86 -49.2tYmAbsTh n YMAB ... ... ... 31.00 22.50 259 23.50 -2.1YogaWks n YOGA ... ... ... 3.61 .99 16 1.10 -61.1YorkWater YORW .67 2.2 29 39.00 27.45 14 30.51 -10.0sYoungevt n YGYI ... ... ... 7.97 3.17 951 8.07 +95.4YulongE rs YECO ... ... ... 9.00 1.14 29 1.43 -47.0ZK Intl n ZKIN ... ... ... 16.00 2.67 1 3.13 -68.1Zafgen ZFGN ... ... ...dd 12.36 3.34 173 10.78 +133.3Zagg ZAGG ... ... 14 23.70 10.90 807 13.98 -24.2ZaiLab n ZLAB ... ... ... 35.74 17.17 163 19.22 -9.5ZealndPh n ZEAL ... ... ... 19.36 12.01 3 15.68 +15.3ZebraT ZBRA ... ... ...cc 179.47 101.49 320 165.20 +59.2ZillowA s ZG ... ... ...cc 65.42 38.76 692 42.48 +4.3ZillowC n Z ... ... ...cc 65.70 38.63 2002 42.61 +4.1ZionO&G ZN ... ... ...dd 5.80 .85 381 1.10 -49.1ZionsBcp ZION 1.20e 2.3 16 59.19 43.50 2040 51.53 +1.4ZionsB 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 1443 3.04 -26.6Zix Corp ZIXI ... ... 36 5.93 3.82 103 5.45 +24.4Zogenix rs ZGNX ... ... ...dd 62.75 32.40 541 43.12 +7.7ZosanoP rs ZSAN ... ... ... 25.80 3.80 116 4.09 -60.7Zscaler n ZS ... ... ... 48.24 24.76 1315 37.81 +14.6Zumiez ZUMZ ... ... 19 32.70 16.70 320 25.40 +22.0Zynerba n ZYNE ... ... ...dd 15.14 5.59 364 7.54 -39.8Zynga ZNGA ... ... 69 4.57 3.20 18930 4.14 +3.5 Nasdaq Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Money FundsAB Government Money ... 2.03 AB Government Money ... 2.03 AB Government Money ... 2.04 AIM MMCshRes 32 1.57 AIMMMInv 32 1.72 AIM Premier Portfoli 29 2.20 AIM Premier Tax Exem 9 1.42 AIM Premier U.S. Gov 30 2.01 AIM Short Term Invts 23 2.03 AIM Short Term Invts 11 1.37 AIM Short Term Invts 10 2.08 AIM Short Term Invts 25 2.21 AIM Short Term Invts 27 2.02 AlBernExRK p ... 1.98 AllBrnExRsv I ... 2.02 AlliBernExRsvA ... 1.84 AlliBernExRsAd ... 1.84 AlliBernExRsvB ... 1.81 AlliBernExRsC ... 1.83 ABGovMMSel 23 2.03 AmC CapPr 44 1.62 AmC Prime 40 1.74 AmCentUSGv 19 1.59 AmCPrime t 40 1.49 American Century Pri 40 .99 BBH MM Inst 40 1.85 BBH MMkt 40 1.59 BLFMuniDlr 30 1.18 BMOGov I p 11 1.97 BMO Gov Y 11 1.72 BMO Institutional Pr 22 2.14 BMO Institutional Pr 22 1.89 BMOPrimeI p 22 2.12 BMO Prime Y 22 1.87 BNY Mellon Governmen 24 1.62 BNYMellon M 24 1.87 BNY Mellon National 13 1.04 BR TFdCsMg 27 1.53 BL FedTrDlr 43 1.70 BLFTrCsMg 51 1.44 BLFT Adm 27 1.93 BlackRock Cash Fds, 30 2.04 BLFFedFDlr 30 1.76 BLFedFdPCS p 30 1.50 BLFFedFnd 30 2.01 BRInst 29 2.12 BLFCASel p 6 .33 BLFedFdSel p 30 1.18 BLMunFdSel 30 .63 BLFTempFdSel 33 1.15 BlackRock Liquidity 30 1.97 BlackRock Liquidity 43 1.55 BlackRock Liquidity 30 1.61 BlackRock Liquidity 51 1.54 BlackRock Liquidity 6 .55 BlackRock Liquidity 27 1.63 BlackRock Liquidity 43 1.45 BlackRock Liquidity 30 1.51 BlackRock Liquidity 51 1.11 BlackRock Liquidity 27 1.99 BlackRock Liquidity 27 1.20 BLF FedTr 43 1.95 BLF TrsTr 51 1.94 BLFTrsTrDlr 51 1.69 BLFT FundDlr 27 1.78 BLFMunCsh 12 1.14 BRInvest 29 1.77 BlackRock Money Mark 29 1.02 BLNYMfPCS p 6 .89 BRSvc 29 1.85 BLFTempFdPCS 33 1.71 BRLiqTrsTAd 51 1.84 BLFM MuniCsh 12 1.39 BLF TempFd 33 2.21 BLFTmpDlr 33 1.96 BLFTmCsDlr 30 1.97 BLFedTrAd 43 1.85 BLCAMunPC p 6 .65 BlkrkLqTmpAd 33 2.11 BRLiqTmpCR 33 1.81 BLMuAdm 30 1.33 BLF TmpCsh 30 2.20 BLFT TrFund 27 2.03 BLFedAdm 30 1.91 BLMuCshMg 20 .90 BLFTmCshMg 33 1.71 CNIGovtA p 34 1.37 California Tax-Free 23 1.09 CapResFd p 32 1.39 Cash Account Tr, Gov 19 1.79 Cash Account Tr, Gov 19 1.99 Cash Account Trust 19 1.15 Cash Account Trust: 39 .55 Cash Acct Tr: Govt & 19 1.92 Cash Acct Tr: Tax Ex 39 .97 Cash Acct Tr: Tax Ex 39 1.33 Cash Acct Tr: Tax Ex 39 1.37 CashMgtInst 22 1.85 CashResInst 22 1.91 CavanalCshAd 18 1.57 Cavanal Hill Governm 18 1.89 Cavanal Hill Governm 18 1.94 Cavanal Hill Governm 18 1.86 Cavanal Hill U.S. Tr 14 1.92 Cavanal Hill U.S. Tr 14 2.00 Cavanal Hill U.S. Tr 14 1.80 CavanalTrAdm 14 1.50 CitiznSelTreA 35 1.94 CitiznSelTreB 35 1.74 CityNaRoGv p 34 1.22 CityNRochGv 34 1.67 Columbia Government 31 1.55 Columbia Government 31 1.55 Columbia Government 31 1.55 Columbia Government 31 1.74 Columbia Government 31 1.55 ColumbiaA 31 1.55 Columbia Z 31 1.55 DWSMSerMgd 22 2.02 DWSMSerInst 22 2.02 DWS MMkt 29 1.78 DWS Variable NAV Mon 24 2.17 DavisGvtA 46 1.55 Deutsche Money Marke 29 1.51 Deutsche Money Marke 29 .77 Deutsche Money Marke 29 1.77 DryBasic 40 1.88 DryInsPfGHm 18 2.01 DryInsPfGvP 18 1.77 DryTrsAgcyC 21 1.76 DryResInst 18 2.06 Dreyfus Cash Mgmt Ad 38 2.15 Dreyfus Cash Mgmt In 38 2.25 Dreyfus Cash Mgmt In 38 2.00 Dreyfus Government S 40 1.53 Dreyfus Government S 40 1.68 Dreyfus Government S 40 1.83 Dreyfus Government S 40 1.92 Dreyfus Govt Cash Mg 14 2.00 Dreyfus Govt Cash Mg 14 1.75 Dreyfus Govt Cash Mg 14 1.90 Dreyfus Govt Cash Mg 14 1.60 Dreyfus Institutiona 35 1.99 Dreyfus Institutiona 30 2.21 Dreyfus Institutiona 38 1.62 Dreyfus Institutiona 38 1.87 Dreyfus Institutiona 21 2.06 Dreyfus Instl Prefer 30 2.15 Dreyfus Liquid Asset 38 1.87 Dreyfus Liquid Asset 38 1.49 Dreyfus Municipal Ca 17 1.21 Dreyfus Municipal Ca 17 .97 Dreyfus New York Mun 22 1.27 Dreyfus New York Mun 22 1.04 Dreyfus Prime Money 45 2.12 Dreyfus Tax Exempt C 9 1.43 Dreyfus Tax Exempt C 9 1.18 Dreyfus Treasury Cas 20 2.03 Dreyfus Treasury Cas 20 1.78 Dreyfus Treasury Cas 20 1.93 Dreyfus Treasury Cas 20 1.63 Dreyfus Treasury Sec 41 1.92 Dreyfus Treasury Sec 41 1.67 Dreyfus Treasury Sec 41 1.81 Dreyfus Treasury Sec 41 1.52 Dreyfus Treasury and 15 2.10 DryfLA 38 1.54 DryInTrAgcHm 21 2.01 DryTrPmCsh I 38 1.91 DryfGenTrPrA 47 1.09 EdwJones IS 29 .80 EdwJonesRS 29 .78 FIMMDom I 15 2.15 FIMMDomII 15 2.00 FIMMDomIII 15 1.90 FIMMGov I 39 1.99 FIMMGovII 39 1.84 FIMMGovIII 39 1.74FIMM Government Port 39 2.03 FIMMMMkt I 19 2.18 FIMMMMktII 19 2.03 FIMMMMktIII 19 1.93 FIMMTrOnlyII p 35 1.78 FIMMTrOnly3 35 1.68 FIMMTrOnly I 35 1.93 FIMM Treasury Only P 35 1.97 FIMM Treasury Portfo 27 2.04 FIMMTry I 27 2.00 FIMMTryII 27 1.85 FIMMTryIII 27 1.75 FedCAMuniII 32 .90 FedCAMunCS p 32 .55 FedCAMunCap 32 1.20 FedGovOblCp 25 1.87 FedGovOb IS 25 1.98 FedGovOblSv 25 1.76 FedMMEagle 34 2.03 FedNYMun WS 41 1.34 FedPAMu WS 16 1.16 FedPrCshObCp 32 2.07 FedPrVlObSv 1 1.98 FedPrVlOblCp 1 2.13 FedPrVluObl 1 2.23 FedPrCshOblIS 32 2.17 FdPrCshObSv 32 1.92 FedPriOb IS 28 2.23 FedPrObSvc 28 2.03 FedTrstUSTr 24 2.01 FedTrsOb IS 26 2.04 FedTreasObSv 26 1.79 FedTrsOblCp 26 1.94 FedUSTCshSv 44 1.69 FedUSTrsIns 44 1.93 FedVaMuCsCS p 18 .61 Federated Government 25 1.08 Federated Government 41 1.58 Federated Government 28 1.31 Federated Government 28 .91 Federated Government 28 .91 Federated Government 28 1.31 Federated Government 25 1.34 Federated Government 25 1.18 Federated Government 25 2.02 Federated Institutio 5 1.39 Federated Institutio 28 1.87 Federated Institutio 34 1.98 Federated Institutio 34 2.13 Federated Institutio 28 2.18 Federated Institutio 34 2.23 Federated Municipal 40 .93 Federated Municipal 40 1.17 Federated Municipal 40 .69 Federated Municipal 40 .81 Federated Prime Cash 32 1.23 Federated Prime Cash 32 1.39 Federated Prime Cash 32 1.48 Federated Prime Cash 32 1.67 Federated Prime Cash 32 1.87 Federated Treasury O 26 1.75 Federated Trust for 24 1.31 Federated Trust for 24 1.19 FedMstr 1 1.64 FidTrAdvC t 26 .75 Fidelity California 21 1.34 Fidelity California 21 1.09 Fidelity Domestic Po 15 2.10 Fidelity Flex Govern 27 2.16 Fidelity Government 36 1.22 Fidelity Government 36 1.47 Fidelity Government 36 1.85 Fidelity Government 36 1.92 Fidelity Government 36 1.50 FidGovPortS 39 1.94 Fidelity Insti Money 19 2.22 Fidelity Insti Money 15 2.19 Fidelity Insti Money 15 1.66 Fidelity Insti Money 27 1.50 Fidelity Insti Money 35 1.43 Fidelity Investments 17 2.20 Fidelity Investments 17 2.11 Fidelity Investments 17 1.91 Fidelity Investments 17 2.01 Fidelity Investments 17 2.16 FidCashRes 36 1.79 FidSpGov 36 1.75 FidSpMM 18 1.94 FidSpUSTr 35 1.71 FidMMPortS 19 2.13 Fidelity Massachuset 28 1.37 Fidelity Massachuset 28 1.12 Fidelity Money Marke 18 2.06 Fidelity New Jersey 50 1.38 Fidelity New Jersey 50 1.13 Fidelity New York AM 37 1.41 Fidelity New York AM 37 1.16 Fidelity SAI Municip 37 1.52 Fidelity Series Gove 37 2.16 Fidelity Tax-Exempt 40 1.32 Fidelity Treasury Mo 26 1.76 Fidelity Treasury On 35 1.88 FidTrPortsS 27 1.95 FidTrsyCR 26 1.23 FidTryDly M 26 1.48 FstAmTrObD 17 1.60 FstAmGvObA p 25 1.43 FstAmPrObY 18 1.88 FstAmTrObA p 17 1.45 FstAmTrObY 17 1.75 First American Gover 25 2.04 First American Insti 18 2.21 First American Treas 17 2.06 First American U.S. 33 1.90 First American U.S. 33 1.50 First American U.S. 33 1.35 First American U.S. 33 1.65 FtInvCs 37 1.46 First Investors Gove 37 .93 FsAmGvObII 25 1.88 FstAmTrObII 17 1.90 FsAmISTrII 33 1.80 FstAmPrObZ 18 2.21 FstAmPrObl 18 1.93 FsAmPrObII 18 2.03 FstAmTrObZ 17 2.02 FstAmTreResA 17 1.26 Gabelli U.S. Treasur 58 2.02 Gabelli U.S. Treasur 58 2.02 GabelliUST 58 2.02 GartmrMMPr 25 1.66 GnCAMuB 8 .63 GnTrsAgcy A 24 1.49 GnTrsAgcy R 24 1.69 GnGvSec 23 1.38 GeneralB p 35 1.34 General Government S 23 1.62 GnGovB p 23 1.17 General Money Market 35 1.79 General Municipal Mo 13 1.01 General Treasury Sec 47 1.35 General Treasury Sec 47 1.53 General Treasury and 24 1.24 GnMMkt 35 1.58 Goldman Sachs Fds, F 38 1.85 Goldman Sachs Fds, F 38 1.92 Goldman Sachs Financ 39 2.15 Goldman Sachs Financ 39 1.75 Goldman Sachs Financ 39 2.00 Goldman Sachs Financ 32 1.95 Goldman Sachs Financ 32 1.55 Goldman Sachs Financ 32 1.80 Goldman Sachs Financ 26 1.95 Goldman Sachs Financ 26 1.55 Goldman Sachs Financ 26 1.80 Goldman Sachs Financ 36 2.15 Goldman Sachs Financ 36 1.75Goldman Sachs Financ 36 2.00 Goldman Sachs Financ 42 1.69 Goldman Sachs Financ 42 1.44 Goldman Sachs Financ 42 1.84 Goldman Sachs Financ 38 1.45 Goldman Sachs Financ 38 1.70 Goldman Sachs Financ 32 2.02 Goldman Sachs Financ 42 1.91 Goldman Sachs Financ 26 2.02 Goldman Sachs Financ 39 2.22 Goldman Sachs Financ 36 2.22 Goldman Sachs Financ 36 2.10 Goldman Sachs Financ 39 2.12 Goldman Sachs Financ 26 1.90 Goldman Sachs Financ 42 1.79 Goldman Sachs Financ 32 1.90 Goldman Sachs Financ 38 1.80 Goldman Sachs Financ 42 1.29 Goldman Sachs Financ 42 1.14 Goldman Sachs Financ 42 1.59 Goldman Sachs Financ 38 1.30 Goldman Sachs Financ 38 1.15 Goldman Sachs Financ 38 1.60 Goldman Sachs Financ 26 1.40 Goldman Sachs Financ 26 1.25 Goldman Sachs Financ 26 1.70 Goldman Sachs Financ 39 1.92 Goldman Sachs Financ 32 1.40 Goldman Sachs Financ 32 1.25 Goldman Sachs Financ 32 1.70 Goldman Sachs Financ 36 1.61 Goldman Sachs Financ 36 1.46 Goldman Sachs Financ 36 1.91 Goldman Sachs Financ 39 1.47 Goldman Sachs Financ 39 1.62 Goldman Sachs Financ 32 1.05 Goldman Sachs Financ 32 1.80 Goldman Sachs Financ 32 2.05 Goldman Sachs Financ 47 1.45 Goldman Sachs Financ 47 1.92 Goldman Sachs Financ 47 1.60 Goldman Sachs Financ 47 1.85 Goldman Sachs Financ 47 1.15 Goldman Sachs Financ 47 1.80 Goldman Sachs Financ 47 1.70 Goldman Sachs Financ 47 1.95 Goldman Sachs Invest 41 1.66 Goldman Sachs Invest 41 1.51 Goldman Sachs Invest 41 1.36 Goldman Sachs Invest 19 .39 Goldman Sachs Invest 19 1.14 Goldman Sachs Invest 41 1.91 Goldman Sachs Invest 41 2.16 Goldman Sachs Invest 41 1.16 Goldman Sachs Invest 41 1.91 GovTxMgSvc 41 1.65 GovObTR 25 1.51 GovTxMgIS 41 1.90 Government Fund Clas 34 1.86 Government Obligatio 25 2.06 Government Obligatio 25 2.03 GovResFd P 28 1.16 HSBC U.S. Government 19 1.90 HSBC U.S. Government 19 2.01 HSBC U.S. Government 19 1.95 HSBC U.S. Government 19 1.97 HSBC U.S. Treasury M 43 1.87 HSBC U.S. Treasury M 43 1.63 HSBC U.S. Treasury M 43 1.98 HSBC U.S. Treasury M 43 1.94 HSBC U.S. Treasury M 43 1.96 HSBCUSGov A 19 1.50 HSBCUSGov D 19 1.65 Harbor Money Market 45 1.51 Harbor 45 1.74 HeritAdm 18 2.03 HeritInst 18 2.16 HewittMM p 30 1.51 ING MM A 18 1.77 ING MM I 18 1.77 Invesco Government M 32 1.80 InvescoA5 32 1.57 InvescoC5 p 32 .82 Invesco Tax Exempt C 11 .64 Invesco Tax-Exempt C 11 .65 Investor Cash Tr, Tr 9 1.84 Investor Tax-Exempt 19 1.29 Investor Tax-Exempt 19 .89 Investor Tax-Exempt 19 1.14 Investor Tax-Exempt 19 1.36 Investor Tax-Exempt 19 1.24 Investor Tax-Exempt 19 .74 Investor Tax-Exempt 19 .59 Investor Tax-Exempt 19 1.04 InvCshTrTrs 9 1.98 Investors Cash Tr, T 9 1.45 Investors Cash Trust 9 1.95 Ivy Cash Management 26 .69 Ivy Cash Management 26 .80 Ivy Cash Management 26 1.60 Ivy Government Money 13 1.65 Ivy Government Money 13 1.76 IvyMonyyC t 13 .90 IvyMnyA 13 1.61 IvyMM B 13 .54 JPMGvMMAg 37 1.92 JPMLqAsR 33 1.69 JPMGvPrem 37 1.73 JPMGvCap 37 2.00 JPMTrPlInv 19 1.73 JPMTrPlRs 19 1.53 JPMorg100 Agcy 48 1.88 JPM100 SecP 48 1.69 JPM100 TrInst 48 1.93 JPMorgan100 48 1.55 JPMLqAstP 33 1.94 JPMorganFed 48 1.56 JPMorFedAgcy 48 1.89 JPMorgFedPr 48 1.70 JPMLqAstAg 33 2.13 JPMLqAstC p 33 1.42 JPMLqAstMrg 33 1.80 JPMLqAstInst 33 2.18 JPMMunInst 7 1.40 JPMMuMorg 7 1.02 JPMNYMuR p 6 .88 JPMorgPrm 25 1.87 JPMorgPrAgcy 25 2.13 JPMorgPrmPr 25 1.94 JPMTreasC t 19 1.26 JPMTrsPlusP 19 1.78 JPMTrsPlsMrg 19 1.64 JPMTrsPlsInst 19 2.02 JPMTrsPlsAg 19 1.97 JPMTrsSecR p 48 1.44 JPMUSGvInst 37 1.97 JPMUSGvtR p 37 1.48 JPMUSGvtMrg 37 1.59 JPMLqAsInv 33 1.88 JPMorgan 100% US Tre 48 1.96 JPMorgan California 6 1.06 JPMorgan California 6 .46 JPMorgan California 6 .81 JPMFedInst 48 1.94 JPMorgan Institution 10 1.37 JPMorgan Institution 10 1.42 JPMorgan Institution 10 1.40 JPMorgan Institution 10 1.32 JPMorgan Liquid Asse 33 2.21 JPMorgan Municipal M 7 .91 JPMorgan Municipal M 7 1.35 JPMorgan Municipal M 7 .56 JPMorgan New York Mu 6 1.13 JPMorgan New York Mu 6 .53 JPMorgan New York Mu 6 .88 JPMPrInst 25 2.18 JPMPrRsv 25 1.69 JPMorgan Prime Money 25 2.23 JPMorgan Prime Money 25 2.21 JPMorgan Prime Money 25 1.42 JPMorgan U. S. Treas 19 2.08 JPMorgan U.S. Govern 37 1.48 JPMorgan U.S. Govern 37 1.18 JPMorgan U.S. Govern 37 1.13 JPMorgan U.S. Govern 37 1.89JPMorgan U.S. Treasu 19 2.05 JPMorgan US Governme 37 1.68 Liquid Assets Portfo 25 1.34 Liquid Assets Portfo 25 2.01 Liquid Assets Portfo 25 1.64 Liquid Assets Portfo 25 2.13 MainStay A 18 1.59 MainStay B 18 1.35 MainStay Money Marke 18 1.35 MainStay Money Marke 18 1.35 ManagersMM 37 2.03 Maryland Tax-Free Mo 15 1.26 Maryland Tax-Free Mo 15 1.17 Meeder Institutional 35 2.09 MeederRetl 31 1.80 ML CMAMn 23 1.57 ML CMATr 26 1.47 MilestnTOInst 40 1.99 MilestnTOInv 40 1.75 MHLIRSel 27 2.16 MMktGS2 37 2.02 MMktGS4 37 1.77 MMktProFdInv 22 1.14 MMktProFdSvc 22 .22 Mutual America Insti 23 1.81 Nationwide Governmen 25 1.43 NatnwdMMInst 25 1.71 New York Tax-Free Mo 20 1.24 NorthInstGovSel 45 1.98 Northern 41 2.01 NorthernGvSl 44 1.81 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, October 5, 2018

PAGE 63

NorthInstGovt 37 1.94 NorthInstPrObSv 43 2.23 NthnInstPrObSh 43 2.23 Northern Institution 12 1.38 Northern Institution 37 1.94 Northern Institution 45 1.98 Northern Institution 45 1.98 NorthInstTreas 49 2.05 NorthernUSGv 46 1.84 OppCshResN t 33 1.58 OppenhCshB p 39 1.21 OppenhCshC p 33 1.58 OppCshRes 33 1.58 Oppenheimer Governme 32 1.62 Oppenheimer Institut 27 2.06 Oppenheimer Institut 27 2.00 Oppenheimer Institut 27 1.98 OppMMFd A 32 1.62 PIMCO Government Mon 6 2.00 PIMCO Government Mon 6 2.00 PIMCO Government Mon 6 2.05 PIMCO Government Mon 6 2.15 PIMCO Government Mon 6 2.15 PIMCO Government Mon 6 2.15 PNC Government Money 37 1.86 PNC Gov A 29 1.76 PNC Gov I 29 1.96 PNC TrA p 38 1.68 PNC Tr I 38 1.89 PNC Treasury Plus Mo 27 1.91 PNC Treasury Plus Mo 27 1.83 PW PACE P 20 1.50 PhoenixMM A 22 .01 Pioneer U.S. Governm ... 1.54 Pioneer U.S. Governm ... 1.00 PionrCs ... 1.38 PremGvtMP 30 2.01 PremierPort 29 2.20 Premier Portfolio Pe 29 1.66 Premier Portfolio Pr 29 1.90 Premier Portfolio Re 29 2.04 Premier Portfolio Re 29 1.32 PrimeObTR 28 1.73 PruMMartD 41 1.47 PruMMrtZ 41 1.68 Prudential Governmen 41 1.47 Prudential Governmen 41 1.38 Prudential Governmen 41 1.47 PruInstMM A 37 2.12 Putnam Government Mo 27 .01 Putnam Government Mo 27 .01 Putnam Government Mo 27 .01 Putnam Government Mo 27 .01 Putnam Government Mo 27 .01 Putnam Government Mo 27 .01 Putnam Government Mo 27 .01 Putnam Government Mo 27 .01 Putnm MMA 22 1.83 Putnam Money Market 22 .01 Putnam Money Market 22 .01 Putnam Money Market 22 .01 PutnmMMC t 22 .01 RBCGvRBCI1 19 2.02 Retail Prime Obligat 16 2.21 Retail Prime Obligat 16 2.05 Retail Prime Obligat 16 2.15 Retail Prime Obligat 16 1.90 Retail Prime Obligat 16 1.95 Retail Prime Obligat 16 1.60 Rydex U.S. Governmen 41 1.21 SEI DITGovA 34 1.86 SEI DITGvIIA 47 1.90 SEI DITTrsA 28 1.85 SEI DITTrIIA 42 1.90 STI CshRes 31 1.73 STIC Prime Portfolio 10 1.92 STIC Prime Portfolio 10 1.21 STIC Prime Portfolio 10 1.53 STIC Prime Portfolio 10 1.99 STIT Liquid Assets 25 1.91 STIT STIC Prime Por 10 1.78 STIT Government & Ag 27 1.99 STIT Government & Ag 27 1.72 STIT Liquid Assets P 25 2.18 STIT STIC Prime Port 10 2.04 STIT Tax-Free Cash R 11 1.12 STIT Tax-Free Cash R 11 1.30 STIT Treasury Obliga 45 1.94 STIT Treasury Obliga 45 1.93 STIT Treasury Obliga 45 1.69 STIT Treasury Portfo 23 1.73 STIT Treasury Portfo 23 2.00 Saratoga Advantage T 1 .01 Saratoga U.S.Governm 1 .01 SaratgUSGvI 1 .01 SchwbACR-Pr 4 1.91 SchwbACR 4 1.91 SchwbCshRes 21 1.66 Schwab Government Mo 8 1.87 SchwbInv 35 1.99 SchwbRetAdv 36 1.97 Schwab Retirement Go 28 1.93 Schwab Treasury Obli 5 1.84 Schwab U.S. Treasury 10 1.62 SchbValAdv 36 1.99 SchwValAdUlt 36 2.14 SchbMM 1 1.29 Schb UST 10 1.42 SentinelGov A 5 1.59 StFrmMMLgA 21 1.80 State Farm Money Mar 21 1.63 State Farm Money Mar 21 1.63 State Farm Money Mar 21 1.63 State Farm Money Mar 21 1.70 State Farm Money Mar 21 1.89 State Farm Money Mar 21 1.70 State Farm Money Mar 21 1.70 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 25 .01 T. Rowe Price Govern 34 1.89 T. Rowe Price Instit 51 2.04 T. Rowe Price Tax-Ex 54 1.26 TDAM California Muni 7 .57 TDAM Insti U.S. Gov 13 1.62 TDAM Insti U.S. Gove 13 1.87 TDAM Institutional T 16 1.07 TDAM Institutional T 16 1.62 TDAM Institutional U 13 1.22 TDAMMMInv 15 1.48 TDAMMMkPr 15 1.48 TDAM Money Market Po 15 1.58 TDAM Money Market Po 15 1.38 TDAM Municipal Portf 8 .68 TDAM New York Munici 5 .56 TDAM U.S. Government 15 1.29 TDAMUSGv 15 1.39 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 54 1.85 TRowPRF 34 1.78 TRowUST 41 1.76 Thriv MM Inst 34 1.68 Thriv MMk A 34 1.53 TreasObTR 26 1.54 Treasury Obligations 17 2.05 Treasury Portfolio P 49 2.00 U.S. Government Mone 19 .82 U.S. Government Mone 19 1.34 U.S. Government Mone 19 2.04 U.S. Treasury Money 41 1.86 UBS Prime Investor F 27 1.84 UBS Prime Preferred 27 2.15 UBS Prime Reserves F 27 2.11 UBS RMA Government M 24 1.62 UBS Select Governmen 24 1.97 UBS Select Governmen 24 1.66 UBS Select Governmen 24 1.93 UBS Select Governmen 24 1.91 UBS Select Prime Inv 27 1.86 UBS Select Prime Pre 27 2.20 UBS Select Treasury 17 1.98 UBS Select Treasury 17 2.00 UBS Select Treasury 17 1.73 UBS Select Treasury 17 2.04 UBS Tax-Free Institu 17 1.39 UBS Tax-Free Investo 17 1.12 UBS Tax-Free Preferr 17 1.43 US Government Money 19 1.07 US Government Money 19 1.80 USAA Mutl 38 1.77 USAA Treas 42 1.77 VALIC MMktI 26 .01 VALIC MMkII 31 .01 VangAdmTry 55 2.03 VangFdl 54 2.03 VangPr 43 2.15 VangPrInst 43 2.21 Voya Government Mone 18 1.78 Voya Government Mone 18 1.76 Voya Government Mone 18 .76 Voya Government Mone 18 1.77 Voya Liquid Assets P 22 1.63Voya Liquid Assets P 22 1.88 Voya Liquid Assets P 22 1.48 Voya Money Market Po 22 1.82 WA Select Tax Free R 30 1.37 WF 100% Treasury Mon 36 1.91 WF Government Money 33 2.04 Wells Fargo 100% Tre 36 1.81 WellsFargo A 17 1.76 WFCashInvAd 17 2.05 WFCashInst 17 2.18 Wells Fargo Cash Inv 17 2.25 Wells Fargo Fd, Trea 26 1.86 WFGovAdm 33 1.85 WFGvtMMA 33 1.58 Wells Fargo Heritage 18 2.23 Wells Fargo Heritage 18 1.93 WellsFargoI 100 36 1.61 WellsFargoInsCsh 17 1.88 WellsFargoInsGv 33 1.68 Wells Fargo Money Ma 17 2.16 Wells Fargo Money Ma 17 1.86 Wells Fargo Municipa 4 1.38 WellsF100TrA 36 1.51 WellsFargo TrsyS 26 1.76 WellsFargoTrsyA 26 1.61 WellsFargo TrsyI 26 2.01 WFGvMMInst 33 1.98 Western Asset Govern 30 1.50 Western Asset Govern 30 1.20 WA GvtRsvA 30 1.60 WAInstGvInst 30 2.05 Western Asset Inst. ... 1.87 Western Asset Inst. ... 1.93 Western Asset Insti 44 1.86 Western Asset Insti 46 1.81 Western Asset Instit ... 1.72 Western Asset Instit 30 2.00 Western Asset Instit 30 2.00 Western Asset NY Tax 18 .93 Western Asset Prime 40 1.82 Western Asset Tax Fr 13 .39 Western Asset Tax Fr 30 .98 Western Asset US Tre 44 1.10 WstnUSTrN 44 1.50 WstnInstLqRsI 46 1.85 WstnPrmLiq 46 1.61 WstnInstUSTR 44 1.91 WstnPrmUSTR 44 1.65 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 1.87Tax ExemptAIMTx 11 .54 AmC CATF 13 1.10 AmC TF 12 1.17 BMO TaxF I p 17 1.42 BMO TaxF Y 17 1.17 BNYMelNMuM 13 1.29 BLMunFdPCS p 30 .95 BRLM Muni 30 1.43 BRF NYMuni 6 1.35 BRFCAMuni 6 1.13 CashActTxEMgd 39 1.19 FIMMTxExII 35 1.30 FIMMTxEx3 35 1.20 FIMMTxExI 35 1.45 FedCAMuniSv 32 1.05 FedCAMu WS 32 1.30 FedGAMuCsh 21 1.12 FedMAMuCS p 48 .66 FedMAMuniSv 48 1.07 FedMuObl A 40 1.50 FedMuOblCap 40 1.40 FedMunOblSv 40 1.25 FedNYMuCSv 41 1.12 FedNYMuCS p 41 .64 FedNYMuCsII 41 .89 FedPAMuniCS 16 .57 FedPAMuCsSv 16 .96 FedTaxFObWS 41 1.44 FedTxFrObSv 41 1.19 FedMuniSvc 18 1.00 FedTxF c 5 1.44 FidCA 21 1.11 FidCT 30 1.13 FidMA 28 1.11 FidMI 30 1.04 FidMuMM 56 1.27 FidNJ 51 1.10 FidNY 40 1.15 FidOH 43 1.11 FidPA 10 1.10 FidSpCA 21 1.24 FidSpMA 28 1.27 FidSpNJ 50 1.28 FidSpNY 37 1.31 FidTEDly M 40 .95 FidAZ 15 1.14 Fid TECR 40 .70 FidTxEx MM 40 1.20 FidTaxExPortS 35 1.40 FinSq TEF 19 1.39 FstAmTFA 7 .82 FstAmTxFY 7 1.12 FsAmTxFObII 7 1.27 FstAmTFObZ 7 1.37 GenNJMun 30 .86 GenNYMuB 19 .85 GnMuB p 13 .57 GnNYMuB p 19 .46 GnCalMu 8 .83 JPMMuMMP 7 1.16 JPMorganCA 6 .92 JPMorganNY 6 .99 JPMorganTF 14 1.01 JPMorg TFPr 14 1.15 JPMTxFrR p 14 .90 JPMorgTFAgcy 14 1.34 JPMTxFrInst 14 1.39 NYTxFrMMI 24 2.09 NortnInstMuni 12 1.38 NorthernMun 23 1.26 PremierTxEx 9 1.42 SchwAMTTxF 26 1.06 SchwNYMuVA 24 1.28 SchwNYMuSw 24 1.03 SchwTxFValAd 26 1.28 ShwbTE 25 1.20 SchwabTxEx 25 1.30 Schwb CA 17 1.04 ScudTECshInst 39 1.39 TDAMCAMu 7 .67 TDAMMuni 8 .78 TDAMNYMu 5 .66 TRowSumMu 52 1.18 TRowCA c 23 .87 TRowNY c 20 1.02 TRowTE c 54 1.19 USAATxEx 24 1.11 VangNJ 55 1.40 VangCA 26 1.35 VangPA 29 1.41 VangNY 35 1.43 VangTxEx 42 1.48 WFAMuCshM 4 1.48 WFA MuCsMSv 4 1.23 WFNatInstMM 6 1.45 WFNtTFMMSv 6 1.20 WellsFargoNat 6 1.35 WellsF NTFA 6 1.05 WstnFTxR N 30 .83 WstnInstTxFR 30 1.42 WstnNYTxR N 18 .78 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 1.92 1.00 Nov 18 p 99.26 99.27 +0.01 2.04 1.25 Nov 18 p 99.27 99.28 2.05 1.38 Nov 18 p 99.27 99.28 2.03 1.25 Dec 18 p 99.26 99.27 2.05 1.00 Dec 18 p 99.24 99.25 2.16 1.38 Dec 18 p 99.25 99.26 2.17 1.50 Dec 18 p 99.26 99.27 2.16 1.13 Jan 19 p 99.22 99.23 +0.01 2.16 2.13 Jan 19 f 100.09 100.10 -0.01 .94 1.13 Jan 19 p 99.19 99.20 2.24 1.25 Jan 19 p 99.21 99.22 2.24 1.50 Jan 19 p 99.23 99.24 2.25 .75 Feb 19 p 99.13 99.14 2.26 2.75 Feb 19 p 100.04 100.05 2.28 8.88 Feb 19 k 102.08 102.09 -0.01 2.42 1.13 Feb 19 p 99.16 99.17 2.28 1.38 Feb 19 p 99.19 99.20 2.28 1.50 Feb 19 p 99.21 99.22 2.28 1.00 Mar 19 p 99.12 99.13 2.32 1.25 Mar 19 p 99.14 99.15 2.36 1.50 Mar 19 p 99.18 99.19 2.36 1.63 Mar 19 p 99.19 99.20 2.38 .13 Apr 19 f 99.14 99.15 -0.01 1.13 .88 Apr 19 p 99.05 99.06 -0.01 2.39 1.25 Apr 19 p 99.10 99.11 2.42 1.63 Apr 19 p 99.16 99.17 -0.01 2.42 .88 May 19 p 99.01 99.02 +0.01 2.44 3.13 May 19 p 100.11 100.12 -0.01 2.48 1.13 May 19 p 99.03 99.04 2.47 1.25 May 19 p 99.06 99.07 +0.01 2.47 1.50 May 19 p 99.11 99.12 2.47 1.00 Jun 19 p 98.28 98.29 2.51 1.25 Jun 19 p 99.02 99.03 2.50 1.63 Jun 19 p 99.10 99.11 2.51 .75 Jul 19 p 98.19 98.20 2.53 1.88 Jul 19 f 101.08 101.09 -0.02 .10 .88 Jul 19 p 98.19 98.20 2.58 1.63 Jul 19 p 99.06 99.07 2.57 .75 Aug 19 p 98.13 98.14 2.59 3.63 Aug 19 p 100.26 100.27 2.62 8.13 Aug 19 k 104.20 104.21 -0.01 2.61 1.00 Aug 19 p 98.17 98.18 2.62 1.25 Aug 19 p 98.24 98.25 2.61 1.63 Aug 19 p 99.03 99.04 2.62 .88 Sep 19 p 98.11 98.12 2.63 1.00 Sep 19 p 98.12 98.13 2.64 1.38 Sep 19 p 98.24 98.25 2.64 1.75 Sep 19 p 99.03 99.04 2.65 1.00 Oct 19 p 98.09 98.10 2.66 1.25 Oct 19 p 98.15 98.16 2.68 1.50 Oct 19 p 98.23 98.24 2.67 1.00 Nov 19 p 98.04 98.05 2.69 3.38 Nov 19 p 100.22 100.23 -0.01 2.70 1.00 Nov 19 p 98.01 98.02 2.71 1.50 Nov 19 p 98.28 98.29 -0.01 2.71 1.50 Nov 19 p 98.19 98.20 2.71 1.38 Dec 19 p 98.12 98.13 -0.01 2.72 1.13 Dec 19 p 98.00 98.01 -0.01 2.74 1.63 Dec 19 p 98.19 98.20 -0.01 2.74 1.88 Dec 19 p 98.29 98.30 -0.01 2.74 1.38 Jan 20 f 100.21 100.22 -0.01 .83 1.38 Jan 20 f 98.08 98.09 2.76 1.25 Jan 20 p 98.00 98.01 -0.01 2.77 1.38 Jan 20 p 98.05 98.06 -0.01 2.77 2.00 Jan 20 p 98.31 99.00 -0.01 2.76 3.63 Feb 20 p 101.02 101.03 -0.01 2.79 8.50 Feb 20 k 107.18 107.19 -0.02 2.76 1.38 Feb 20 p 98.01 98.02 -0.01 2.79 1.25 Feb 20 p 97.28 97.29 2.78 2.25 Feb 20 p 99.07 99.08 -0.01 2.79 1.13 Mar 20 p 97.17 97.18 -0.01 2.80 1.38 Mar 20 p 97.29 97.30 2.81 2.25 Mar 20 p 99.05 99.06 -0.01 2.80 1.50 Apr 20 p 98.00 98.01 -0.02 2.81 .13 Apr 20 f 98.21 98.22 -0.01 1.00 1.13 Apr 20 p 97.12 97.13 -0.01 2.82 1.38 Apr 20 p 97.24 97.25 -0.01 2.82 2.38 Apr 20 p 99.09 99.10 -0.01 2.82 1.50 May 20 p 97.28 97.29 -0.01 2.83 3.50 May 20 p 101.00 101.01 -0.01 2.84 8.75 May 20 k 109.11 109.12 -0.01 2.76 1.38 May 20 p 97.20 97.21 -0.01 2.83 1.50 May 20 p 97.26 97.27 -0.01 2.83 2.50 May 20 p 99.14 99.15 -0.01 2.83 1.50 Jun 20 p 97.25 97.26 -0.01 2.83 1.63 Jun 20 p 97.29 97.30 -0.01 2.84 1.88 Jun 20 p 98.10 98.11 -0.02 2.85 2.50 Jun 20 p 99.12 99.13 -0.01 2.84 1.25 Jul 20 f 101.01 101.02 -0.02 .51 1.50 Jul 20 p 97.20 97.21 -0.01 2.85 1.63 Jul 20 p 97.25 97.26 -0.01 2.86 2.00 Jul 20 p 98.14 98.15 -0.02 2.86 2.63 Jul 20 p 99.18 99.19 -0.01 2.85 1.50 Aug 20 p 97.17 97.18 -0.01 2.85 2.63 Aug 20 p 99.17 99.18 -0.01 2.86 8.75 Aug 20 k 110.17 110.18 -0.02 2.87 1.38 Aug 20 p 97.07 97.08 -0.01 2.86 2.13 Aug 20 p 98.19 98.20 -0.01 2.87 2.63 Aug 20 p 99.17 99.18 -0.01 2.86 1.38 Sep 20 p 97.05 97.06 -0.01 2.86 1.38 Sep 20 p 97.03 97.04 -0.01 2.87 2.00 Sep 20 p 98.09 98.10 -0.01 2.88 2.75 Sep 20 p 99.24 99.25 -0.01 2.86 1.63 Oct 20 p 97.16 97.17 -0.01 2.88 1.38 Oct 20 p 96.30 96.31 -0.01 2.89 1.75 Oct 20 p 97.22 97.23 -0.01 2.89 1.75 Nov 20 p 97.20 97.21 -0.02 2.89 2.63 Nov 20 p 99.13 99.14 -0.02 2.90 1.63 Nov 20 p 97.10 97.11 -0.01 2.90 2.00 Nov 20 p 98.03 98.04 -0.02 2.90 1.88 Dec 20 p 97.26 97.27 -0.01 2.89 1.75 Dec 20 p 97.15 97.16 -0.02 2.90 2.38 Dec 20 p 98.26 98.27 -0.02 2.90 2.00 Jan 21 p 97.31 98.00 -0.01 2.91 1.13 Jan 21 f 100.14 100.15 -0.02 .91 1.38 Jan 21 p 96.17 96.18 -0.01 2.92 2.13 Jan 21 p 98.06 98.07 -0.02 2.91 2.25 Feb 21 p 98.14 98.15 -0.02 2.92 3.63 Feb 21 p 101.17 101.18 -0.02 2.93 7.88 Feb 21 k 111.06 111.07 -0.02 2.92 1.38 Feb 21 p 95.26 95.27 -0.02 2.92 2.00 Feb 21 p 97.27 97.28 -0.01 2.92 2.38 Mar 21 p 98.22 98.23 -0.02 2.92 1.25 Mar 21 p 95.31 96.00 -0.02 2.93 2.25 Mar 21 p 98.11 98.12 -0.02 2.93 .13 Apr 21 f 97.26 97.27 -0.02 .99 2.38 Apr 21 p 98.19 98.20 -0.02 2.93 1.38 Apr 21 p 96.04 96.05 -0.02 2.93 2.25 Apr 21 p 98.09 98.10 -0.02 2.94 2.63 May 21 p 99.05 99.06 -0.02 2.94 3.13 May 21 p 100.14 100.15 -0.01 2.94 8.13 May 21 k 112.28 112.29 -0.03 2.95 2.00 May 21 p 97.18 97.19 -0.02 2.94 2.63 Jun 21 p 99.05 99.06 -0.01 2.94 1.13 Jun 21 p 95.07 95.08 -0.01 2.94 2.13 Jun 21 p 97.26 97.27 -0.02 2.95 .63 Jul 21 f 99.18 99.19 -0.02 .77 2.63 Jul 21 p 99.03 99.04 -0.02 2.95 1.13 Jul 21 p 95.01 95.02 -0.02 2.96 2.25 Jul 21 p 98.02 98.03 -0.02 2.96 2.13 Aug 21 p 97.22 97.23 -0.02 2.96 2.75 Aug 21 p 99.13 99.14 -0.02 2.96 8.13 Aug 21 k 114.02 114.03 -0.03 2.95 1.13 Aug 21 p 94.28 94.29 -0.02 2.96 2.00 Aug 21 p 97.10 97.11 -0.02 2.96 2.75 Sep 21 p 99.12 99.13 -0.02 2.96 1.13 Sep 21 p 94.23 94.24 -0.03 2.97 2.13 Sep 21 p 97.18 97.19 -0.02 2.97 1.25 Oct 21 p 94.30 94.31 -0.02 2.97 2.00 Oct 21 p 97.04 97.05 -0.03 2.97 2.00 Nov 21 p 97.03 97.04 -0.02 2.97 8.00 Nov 21 k 114.27 114.28 -0.03 2.96 1.75 Nov 21 p 96.09 96.10 -0.03 2.98 1.88 Nov 21 p 96.22 96.23 -0.03 2.97 2.00 Dec 21 p 96.30 96.31 -0.03 2.98 2.13 Dec 21 p 97.11 97.12 -0.03 2.98 .13 Jan 22 f 97.10 97.11 -0.04 .94 1.50 Jan 22 p 95.09 95.10 -0.03 2.99 1.88 Jan 22 p 96.15 96.16 -0.02 2.99 2.00 Feb 22 p 96.26 96.27 -0.03 2.99 1.75 Feb 22 p 95.31 96.00 -0.03 2.99 1.88 Feb 22 p 96.12 96.13 -0.03 2.99 1.75 Mar 22 p 95.28 95.29 -0.02 2.99 1.88 Mar 22 p 96.09 96.10 -0.03 2.99 .13 Apr 22 f 96.30 96.31 -0.03 1.00 1.75 Apr 22 3p 95.24 95.25 -0.03 3.00 1.88 Apr 22 p 96.06 96.07 -0.03 3.00 1.75 May 22 p 95.22 95.23 -0.03 3.00 1.88 May 22 p 96.03 96.04 -0.03 3.00 1.88 May 22 p 95.21 95.22 -0.03 3.00 1.75 Jun 22 p 95.18 95.19 -0.03 3.00 2.13 Jun 22 p 96.28 96.29 -0.03 3.00 ARCResources 163014 14.51 14.07 14.27 -.23 AdvOil Gas 77293 3.57 3.39 3.40 -.12 AgnicoEagle 88493 45.48 44.79 45.28 +.35 AirCdaV VV 125523 25.62 24.74 25.21 -.37 AlamosGoldA 67478 6.19 6.00 6.03 +.03 AlgonquinPwr 93261 13.13 12.77 13.04 -.12 AlimntatnBSV 88055 63.36 61.89 62.71 -.70 AltaGasLtd 142750 21.15 20.86 21.10 +.15 AphriaInc J 635478 17.28 16.17 16.41 -.54 ArgonautJ 102482 1.70 1.57 1.67 +.01 AthabascaOil 194633 1.69 1.64 1.67 -.02 AuroraCannabi 2317825 12.65 11.98 12.16 -.39 B2GoldCorpo 269755 3.24 3.11 3.16 +.06 BCE Inc 245169 52.15 51.53 52.03 -.11 BMO WgtBkInx 85480 30.06 29.83 29.95 -.08 BarrickGold 520247 15.09 14.85 15.06 +.10 BauschHealth 154471 36.02 33.85 34.25 -2.12 BaytexEnergy 604788 3.90 3.69 3.72 -.20 BirchcliffEng 158478 5.19 4.98 5.04 -.05 Bk NS 302456 75.54 74.64 75.08 -.39 BkMontreal 133569 107.00 106.19 106.64 -.15 BlackberryLtd 320434 13.53 13.15 13.27 -.30 BombardirBSV 891366 4.54 4.25 4.28 -.27 BrookdALV 104776 57.09 55.95 56.32 -.73 CIBC 114806 121.20 120.13 120.92 -.11 CIFinancial 87619 20.33 20.01 20.17 -.19 CPRailway 65755 280.92 275.94 280.08 +8.02 CamecoCorp 294255 15.95 14.92 15.76 +.80 CanforCorp 67456 23.48 22.46 22.88 -.63 CannTustHoldi 158830 12.08 11.67 12.04 +.04 CanopyGrowth 341435 64.63 61.34 62.48 -.84 CapstoneMngo 76915 .79 .75 .75 -.02 CardinalEngy 72051 5.40 5.22 5.25 -.14 CdnEgySrvTc 134504 4.07 3.90 3.97 -.09 CdnNatRail 132812 116.59 114.72 116.59 +1.40 CdnNatRes 222088 42.59 41.61 42.11 -.15 CenovusEngy 310931 13.33 13.10 13.23 -.19 CoroMiningo 288567 .07 .06 .06 -.01 CorusEntBo 98678 4.34 4.19 4.32 +.01 CrescentPnt 279658 8.58 8.33 8.39 -.14 CrewEngy 206092 1.91 1.77 1.77 -.06 CronosGroupI 173500 13.73 12.86 13.20 -.57 DHXMediaLtd 87644 2.17 1.94 1.99 -.02 DollaramaInc 118895 39.66 39.00 39.00 -.80 DreamGloblUn 78359 14.33 13.76 13.77 -.59 ECNCapitalCo 86868 3.68 3.62 3.64 ... EldoradoGld 78192 1.19 1.14 1.14 -.01 ElementFin 214519 8.00 7.75 7.90 -.02 EmeraInc 75513 39.65 39.01 39.19 -.42 EnCanaCorp 344899 17.30 16.58 16.80 -.51 EnbridgeInc 349137 43.88 43.18 43.83 +.39 EnerCareInc 90052 29.04 29.03 29.03 -.01 EnerplusCorp 89914 16.56 15.93 16.05 -.52 FirstQntumo 470752 15.20 14.70 14.92 -.07 FissionUrnmo 61646 .74 .71 .72 -.03 Fortis Inc 123250 41.36 40.71 41.18 -.32 GoldcorpInc 202152 13.35 13.10 13.19 -.04 GranTierrao 74452 5.04 4.83 4.87 -.16 GreenOrganicD 242164 6.43 6.00 6.27 +.02 GtWstLifeco 84248 31.50 30.75 31.45 +.50 GuyanaGldo 62204 3.20 2.96 3.01 -.10 H RRealUn 66508 19.61 19.44 19.56 +.02 HEXOCorp 453836 8.47 8.03 8.45 +.45 HorzonNtho 108983 3.27 3.18 3.24 +.04 HrznCrdOilBl 273794 13.41 12.70 12.93 -.58 HrznCrdOilBr 311410 3.83 3.65 3.77 +.16 HrznNatGsBr 101291 10.66 9.93 10.32 +.36 HrznNtGsBul 219591 4.87 4.52 4.68 -.19 HudBayMnrls 351682 6.64 6.06 6.18 -.40HuskyEngy 219322 21.49 20.58 21.21 +.54 ISharesS P60 241138 23.95 23.78 23.92 -.04 IShrsCapEngy 113667 12.55 12.35 12.43 -.07 IShrsCapFin 84428 38.24 37.93 38.11 -.11 IamgoldCorp 104804 4.99 4.82 4.85 +.03 ImperialOil 86425 43.91 43.12 43.50 -.20 InterPipeline 61196 22.78 22.45 22.56 -.22 InterRentREIT 90494 11.93 11.54 11.55 -.30 IvanhoeAo 245459 3.05 2.93 2.94 -.08 KinrossGold 387581 3.63 3.52 3.57 ... Kirklandlake 71421 25.38 24.79 24.89 -.22 LargoResourcs 117442 3.75 3.63 3.73 +.04 LundinMng 210696 6.79 6.45 6.52 -.15 MEGEnergy 358729 11.23 10.90 10.99 +.03 MagnaInt l 122883 68.92 67.10 67.72 -1.40 ManulifeFin 1513883 23.25 22.23 22.54 -.65 MegaUranmo 147049 .14 .13 .14 ... Metro Inc 98101 40.06 39.46 39.82 -.29 NatBkCan 89134 64.39 63.68 64.00 -.47 NemaskaLithiu 144387 .81 .79 .79 -.01 NevsunReso 182477 5.80 5.76 5.78 +.03 NewFlyerInd 85621 48.65 47.94 48.45 -.23 NexGenEnergy 153902 2.95 2.82 2.87 -.06 NutrienLtd 80213 75.00 74.20 74.99 +.44 OceanaGoldCrp 178800 3.96 3.83 3.84 -.06 PaintedPonyE 194517 2.91 2.64 2.70 -.21 PembinaPipe 108947 45.41 44.92 45.35 +.06 PengrowthEgy 300878 1.24 1.15 1.20 -.01 PeytoExpl 128449 12.29 11.79 11.85 -.12 PlazacorpREIT 88173 4.24 4.17 4.22 +.05 PostmediaVV 721838 .98 .98 .98 -.03 PowerCorpSV 74394 28.44 28.12 28.42 +.11 PrecisionDrl 188204 4.56 4.43 4.44 -.07 PretiumReso 133996 11.07 10.30 10.88 +.64 Prometico 74594 .46 .43 .44 +.01 RioCanRlUn 77455 24.30 24.09 24.21 -.07 RogersCommB 99176 66.70 65.66 66.45 +.56 RoyalBank 159188 103.42 102.60 103.38 +.27 RoyalNickelo 2245616 .80 .68 .74 -.08 STARDIAMONDC 62147 .31 .28 .30 +.02 SemafoInc o 82974 3.18 3.08 3.16 +.05 SevenGenClA 165349 16.43 16.00 16.22 -.09 ShawCommBNV 73047 25.30 24.96 25.27 +.11 SunLifeFin 161808 51.46 50.53 51.38 +.45 SuncorEngy 448813 51.78 50.74 51.68 +.58 SurgeEnergyo 61649 2.65 2.54 2.54 -.07 T D Bank 441296 77.73 76.77 77.22 -.28 TORCOil Gas 85562 6.82 6.46 6.55 -.12 TahoeReso 122695 3.72 3.54 3.64 +.12 TamarackVall 74320 5.17 5.03 5.05 -.12 TeckResLimit 123605 31.53 30.27 30.46 -.82 Telus Corp 102163 46.19 45.79 46.04 -.09 TeraGoInc 69570 8.70 8.02 8.45 +.42 ThomsonReuter 154077 60.52 58.16 60.46 -.26 TourmalineOil 127285 23.35 22.39 22.47 -1.05 TransCdaCorp 255877 54.00 52.73 53.36 -.42 TricanWell 277019 2.31 2.23 2.30 ... TurquoiseHill 161979 2.74 2.62 2.68 -.03 UEXCorpo 223467 .23 .20 .20 -.01 Wallbridgeo 209888 .27 .25 .25 -.02 WestFraser 108026 71.36 69.46 70.45 -.86 WesternForst 130665 2.06 2.00 2.06 ... WestjetAir 62003 19.48 18.97 19.04 -.45 WheatonPrecio 89614 22.19 21.77 22.09 +.22 WhitecapReso 108820 8.26 7.99 8.02 -.21 YamanaGld 170799 3.32 3.21 3.21 +.01 Toronto stocks Name Vol High Low Last Chg Treasury bonds Rate Date Bid Ask Chg Yld .13 Jul 22 f 97.10 97.11 -0.04 .84 1.88 Jul 22 p 95.29 95.30 -0.02 3.01 2.00 Jul 22 p 96.12 96.13 -0.02 3.00 1.63 Aug 22 p 94.30 94.31 -0.03 3.01 7.25 Aug 22 k 115.10 115.11 -0.04 3.00 1.63 Aug 22 p 94.29 94.30 -0.02 3.01 1.88 Aug 22 p 95.25 95.26 -0.03 3.01 1.75 Sep 22 p 95.07 95.08 -0.03 3.02 1.88 Sep 22 p 95.22 95.23 -0.03 3.02 1.75 Oct 22 p 95.19 95.20 -0.03 3.02 2.00 Oct 22 p 96.03 96.04 -0.03 3.02 1.63 Nov 22 p 94.19 94.20 -0.03 3.03 7.63 Nov 22 k 117.21 117.22 -0.04 3.01 2.00 Nov 22 p 96.00 96.01 -0.03 3.02 2.13 Dec 22 p 96.13 96.14 -0.03 3.03 .13 Jan 23 f 96.15 96.16 -0.05 .96 1.75 Jan 23 p 94.25 94.26 -0.04 3.03 2.38 Jan 23 p 97.10 97.11 -0.04 3.03 2.00 Feb 23 p 95.25 95.26 -0.03 3.03 7.13 Feb 23 k 116.19 116.20 -0.04 3.03 1.50 Feb 23 p 93.22 93.23 -0.03 3.03 2.63 Feb 23 p 98.10 98.11 -0.04 3.03 1.50 Mar 23 p 93.18 93.19 -0.04 3.03 2.50 Mar 23 p 97.24 97.25 -0.03 3.03 .63 Apr 23 f 98.12 98.13 -0.05 .98 1.63 Apr 23 p 93.31 94.00 -0.03 3.04 2.75 Apr 23 p 98.24 98.25 -0.04 3.04 1.75 May 23 p 94.14 94.15 -0.03 3.04 1.63 May 23 p 93.28 93.29 -0.03 3.04 2.75 May 23 p 98.24 98.25 -0.03 3.03 1.38 Jun 23 p 92.21 92.22 -0.04 3.04 2.63 Jun 23 p 98.05 98.06 -0.03 3.04 .38 Jul 23 f 97.21 97.22 -0.06 .87 1.25 Jul 23 p 91.31 92.00 -0.04 3.04 2.75 Jul 23 p 98.21 98.22 -0.04 3.04 2.50 Aug 23 p 97.17 97.18 -0.03 3.04 6.25 Aug 23 k 114.12 114.13 -0.05 3.04 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 IntlValA m FV 13.62 -.2 -8.3 +5.4/D IntlValAdv FV 13.95 -.1 -8.2 +5.7/C IntrmDvrsMnA m MS 14.02 -.6 -.5 +.7/C IntrmDvrsMnC m MS 14.01 -.7 -1.2 -.1/E LgCpGrA m LG 54.16 -1.4 +13.4 +17.6/B LgCpGrAdv LG 58.94 -1.4 +13.6 +17.9/B LgCpGrC m LG 40.77 -1.4 +12.7 +16.7/C LgCpGrI LG 58.63 -1.3 +13.6 +17.9/B LgCpGrK b LG 55.09 -1.4 +13.3 +17.5/B LtdDurHiIncAdv HY 10.21 +.3 +2.0 +4.9/E MuniBdInfStr1 b MS 10.08 -.9 +.3 +2.1/A MuniBdInfStr2 MS 10.09 -.7 +.3 +2.2/A MuniBdInfStrA m MS 10.12 -.9 +.1 +2.0/A MuniBdInfStrAdv MS 10.13 -.7 +.4 +2.3/A MuniIncCAA m MF 10.87 -1.1 -.8 +1.9/B MuniIncCAAdv MF 10.87 -1.1 -.6 +2.2/A MuniIncIIArznA m SI 10.83 -.9 -.6 +2.3/A MuniIncIIMAA m MT 10.90 -1.0 -1.3 +1.4/B MuniIncIIMINA m SM 9.94 -1.0 -1.4 +1.4/C MuniIncIINJA m MJ 9.49 -1.0 -.9 +2.6/C MuniIncIIOhioA m MO 9.70 -.9 -.9 +2.0/A MuniIncIIPEA m MP 10.19 -.9 -.9 +2.0/B MuniIncIIVIA m SI 10.82 -1.0 -.9 +1.9/A MuniIncNYA m MN 9.65 -1.1 -1.3 +1.9/B MuniIncNYAdv MN 9.65 -1.1 -1.1 +2.1/A MuniIncNYC m MN 9.64 -1.2 -1.9 +1.1/C MuniIncNtnA m MI 9.99 -1.0 -1.1 +2.2/A MuniIncNtnAdv MI 9.99 -1.0 -.9 +2.4/A MuniIncNtnC m MI 9.98 -1.0 -1.6 +1.4/C ReltvValA m LV 6.28 +1.5 +7.7 +14.4/B ReltvValAdv LV 6.34 +1.4 +7.8 +14.6/A ReltvValC m LV 6.24 +1.3 +7.0 +13.5/B SelUSEqAdv LB 18.42 +.8 +9.9 +15.4/B SelUSLSA m LO 13.50 +.5 +7.1 +8.8/A SelUSLSAdv LO 13.72 +.5 +7.3 +9.1/A SelUSLSC m LO 12.89 +.4 +6.4 +8.0/B ShortDurPlus CS 11.52 ... +.4 +.5/D SmCpGrA m SG 62.76 -5.1 +21.7 +21.8/A SmCpGrI SG 68.03 -5.1 +21.9 +22.2/A SstnlGlbThtcA m WS 118.05 -3.1 +.6 +14.0/A SstnlGlbThtcAdv WS 125.10 -3.0 +.8 +14.2/A SustIntlThtcA m FG 17.67 -4.2 -9.4 +5.0/E SustIntlThtcAdv FG 18.03 -4.2 -9.3 +5.3/E TxMgAlMktIncA m CA 12.53 -.7 -.4 +4.5/E AAMInsgtSelIncI d TW 9.73 -.7 -2.3 +3.4/BABAllMktRlRet1 b IH 8.86 +1.4 +.1 +7.3/B AllMktTRA m MA 14.58 -.8 -1.7 +5.4/E AllMktTRAdv MA 14.69 -.8 -1.5 +5.6/E AllMktTRC m MA 14.43 -.9 -2.3 +4.5/E BdInStrat1 b IP 10.42 -.9 -.7 +2.3/A BdInStrat2 IP 10.41 -.9 -.6 +2.4/A CncntrGrAdv LG 38.94 +.3 +14.3 +14.6/D CnsrvWlthStratA m CA 12.13 -.1 -.1 +4.0 CorOppsA m LG 22.32 +.5 +10.2 +15.5/D DiscvGrA m MG 12.86 -6.0 +18.4 +18.8/A DiscvGrAdv MG 13.74 -6.0 +18.7 +19.0/A DiscvGrC m MG 8.21 -6.1 +17.8 +17.8/A DiscvValA m SV 23.35 -2.4 +2.5 +13.1/B DiscvValAdv SV 23.94 -2.4 +2.7 +13.4/B DiscvValC m SV 20.50 -2.5 +1.9 +12.3/C DiscvValI SV 23.22 -2.4 +2.7 +13.4/B DiscvValR b SV 22.63 -2.5 +2.2 +12.7/C DiscvValZ SV 23.20 -2.4 +2.7 +13.5/B DiversMunicipal MS 14.01 -.5 -.3 +1.0/B EmMkts EM 27.39 -4.1 -15.8 +7.2/D EqIncA m LV 30.18 +1.2 +5.9 +12.5/C EqIncAdv LV 30.47 +1.3 +6.1 +12.8/C EqIncC m LV 29.78 +1.2 +5.3 +11.7/D GlbBdA m IB 8.15 -.6 -1.3 +2.2/C GlbBdAdv IB 8.15 -.5 -1.0 +2.5/B GlbBdC m IB 8.18 -.6 -1.9 +1.4/D GlbBdI IB 8.14 -.7 -1.1 +2.5/B GlbBdR b IB 8.15 -.6 -1.5 +1.8/C GlbRkAllcA m TV 16.19 -.1 -1.4 +5.6/D GlbRlEstInvmA m GR 14.05 -3.9 -2.1 +5.7/B GlbRlEstInvmIII GR 10.70 -3.8 -1.4 +6.5/A GrA m LG 84.90 -2.3 +15.7 +18.4/A HiIncA m HY 8.31 +.6 -1.1 +6.6/C HiIncAdv HY 8.32 +.7 -.9 +6.9/B HiIncC m HY 8.41 +.6 -1.8 +5.8/D HiIncI HY 8.32 +.7 -1.0 +6.9/B HiIncK b HY 8.31 +.6 -1.2 +6.6/C HiIncR b HY 8.31 +.6 -1.4 +6.3/C HiIncZ HY 8.32 +.7 -.9 +7.0/B IntermBdA m CI 10.70 -.9 -1.7 +1.6/B IntermBdAdv CI 10.70 -1.0 -1.7 +1.9/B IntermCAMuniA m SS 13.94 -.6 -.2 +.8/B IntermNYMuniA m SS 13.64 -.6 -.5 +.9/B Intl FB 17.38 -1.6 -5.7 +6.7/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, October 5, 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

TxMgWtAprStrAdv WS 16.61 -.9 +2.7 +10.9/C TxMgdIntl FB 17.39 -1.6 -5.7 +6.7/C ValA m LV 16.11 +.5 -.2 +8.2/E ValAdv LV 16.14 +.5 -.1 +8.5/E WlthApprStrA m WS 16.74 -.9 +2.4 +10.4/C WlthApprStrAdv WS 16.71 -.9 +2.6 +10.6/CAC AlternativesMktNetrlValInv NE 10.21 +.6 -2.5 +.8/CAIGActvAllcA f MA 17.87 -.9 +2.0 +8.6/C FlexCrdtA m HY 3.39 +.5 +2.7 +5.4/E FocedDivStrB m LV 18.26 +.5 -.3 +11.4/D FocedDivStrC m LV 18.25 +.5 -.3 +11.4/D IntlDivStrA m FV 8.39 -.1 -10.2 +3.6/E MltAstAllcA f MA 18.62 -.8 +1.4 +8.5/C SrFltngRtA m BL 8.13 +.8 +3.7 +5.2/B SrFltngRtC m BL 8.12 +.6 +3.3 +4.9/C StrBdA m MU 3.30 +.4 -2.2 +3.5/D StrValA m LV 32.27 +1.3 +2.3 +11.4/D USGvtSecA m GI 8.78 -1.1 -2.0 -1.2/EALPSRdRcksLtdPrEI d SW 7.49 +1.4 +3.0 +12.2/C RdRcksLtdPrEInv m SW 7.35 +1.2 +2.8 +11.8/C WMCRsrchValInv b LB 9.35 +.5 +3.9 +10.5/EAMGCHEqPtnrsBalN b MA 18.03 -1.3 +6.5 +9.6/B FQGlbRkBalZ TV 15.48 -1.3 -3.3 +7.6/B FQLSEqI LO 16.32 -.4 +14.6 +14.3/A FQTxMgdUSEqI LB 34.14 -2.1 +13.0 +13.8/D GWKCorBdI CI 9.69 -1.1 -2.8 +1.0/D GWKMnBdI MI 11.29 -1.2 -1.9 +1.2/D GWKMnEnhYiI HM 9.63 -1.7 -1.5 +3.8/C GWKSmCpCorI SG 29.66 -4.7 +4.4 +14.8/D MgrsAmIntrGvS GI 10.21 -1.2 -2.5 .../B MgrsAmShrtDrGvS UB 9.43 ... +.8 +.8/E MgrsBrAdvsMCGrN MG 12.84 -4.4 +8.8 +11.0/E MgrsBrBlueS LG 54.83 -2.1 +14.5 +16.7/C MgrsBrwineS MG 53.94 -3.5 +15.7 +15.4/B MgrsCaEmergCoI SG 66.36 -4.8 +13.6 +21.3/A MgrsCaMidCpN b MG 31.56 -4.2 +4.3 +12.5/D MgrsCeRlEsttS SR 10.14 -4.3 -1.2 +5.7/B MgrsDblCrPlsBdI CI 10.28 -.4 -1.1 +2.4 MgrsDblCrPlsBdN b CI 10.29 -.5 -1.1 +2.1 MgrsEmergOppsS SG 53.13 -6.4 +15.7 +18.8/A MgrsFrpntMdCpI MV 41.96 -2.4 -4.2 +11.6/C MgrsFrpntMdCpN b MV 40.83 -2.4 -4.4 +11.4/C MgrsLmsSylsBdS CI 26.01 -.3 -1.4 +3.3/A MgrsMntCldGrI LG 21.86 -.1 +10.9 +12.1/E MgrsMntCldGrN b LG 21.75 -.1 +10.7 +11.9/E MgrsSkylnSpcEqS d SB 44.51 -3.9 +1.2 +9.8/E MgrsSpecialEqS SG 141.00 -5.5 +18.0 +17.6/B RRDivAllCpVlI LV 12.89 -.8 +4.0 +12.2/D RRDivAllCpVlN b LV 12.90 -.8 +3.8 +11.9/D RRSelValI SB 8.28 +.2 +10.8 +18.3/A RRSmCpValI SB 14.41 -.8 +9.1 +16.7/A SthrnSnSmCpN m SB 25.18 -2.2 -3.4 +9.8/E SystMidCpValI MV 15.91 -2.3 +1.6 +13.1/B TmsSqMidCpGrI MG 20.85 -2.1 +10.5 +13.7/C TmsSqMidCpGrS MG 20.30 -2.1 +10.3 +13.5/C TmsSqSmCpGrI SG 20.18 -5.7 +16.4 +16.3/C TmsSqSmCpGrS SG 19.67 -5.7 +16.4 +16.1/C TrilogyEMktsEqZ d EM 9.09 -2.4 -11.6 +11.7/A YackFocI d LB 22.25 -.3 +5.5 +14.1/C YackFocN d LB 22.26 -.3 +5.3 +13.9/D YacktmanI d LV 24.15 +.1 +5.7 +12.9/CAQRDiversArbtrgI NE 9.48 +.4 +4.1 +5.0 DiversArbtrgN b NE 9.47 +.4 +3.9 +4.8 IntlEqI FB 10.30 +.8 -4.8 +8.3 IntlMomStyleI FG 15.52 +.6 +.3 +7.6 LgCpMomStyleI LG 24.60 +.2 +15.9 +16.3 LgCpMomStyleN b LG 24.57 +.2 +15.6 +16.0 MgdFtsStratI FF 9.14 +1.7 -1.1 -4.7 MgdFtsStratN b FF 8.99 +1.6 -1.3 -4.9 MltStratAltI AM 8.12 +.5 -10.1 -1.8 MltStratAltN b AM 8.06 +.5 -10.2 -2.1 RkBalCmdtsStrI BB 6.31 +6.0 -7.5 +4.4 RkParityI TV 9.61 +1.0 -.7 +7.1 RkParityIIMVI TV 9.24 +.2 +1.0 +5.9 SmCpMomStyleI SG 25.98 -5.2 +13.0 +15.3AberdeenGlbHiIncA b HY 8.91 +.9 +.8 +5.3/E GlbHiIncI HY 8.32 +.9 +1.0 +5.3/E IntlSmCpA m FR 30.63 -.3 -2.7 +11.4/A SelIntlEqA b FB 25.37 -2.2 -7.5 +8.5/A TotalRetBdI CI 12.35 -.9 -3.2 +1.3/CAbsolute StrategiesInstl AM 8.05 +.2 -2.7 -3.7/EAcadianEmMktsInv d EM 19.25 -1.3 -14.0 +9.0/CAccessCptCmntyInvmIns GI 8.56 -1.2 -2.3 +.2/AAdvisorOneCLSGlbDiversEqN WS 18.64 +.2 +.3 +10.8/CAdvisory ResearchMLPEngyIncA m LP 8.57 ... +3.1 +2.0/C MLPEngyIncC m LP 8.59 -.1 +2.5 +1.2/D MLPEngyIncI d LP 8.42 ... +3.2 +2.2/C MLPEngyInfrasI d LP 8.18 ... +3.0 +1.1/DAegisVal SV 19.69 +.9 +.2 +20.1/AAkreFocInstl d LG 37.33 -2.0 +13.0 +18.6/A FocRetail m LG 36.55 -2.1 +12.8 +18.3/BAl FrankInv m LV 26.38 -.3 +6.4 +14.1/BAlgerCptlApprecA m LG 28.51 -1.1 +15.6 +17.2/C CptlApprecC m LG 22.52 -1.2 +15.0 +16.3/C CptlApprecI2 LG 95.85 -1.1 +16.0 +17.3/B CptlApprecInsI LG 37.52 -1.1 +15.7 +17.2/B GrIncA m LB 43.25 +.6 +7.7 +14.6/C IntlFocA m FG 15.72 -4.0 -7.8 +4.1/E LgCpGrI2 LG 76.38 -1.8 +24.0 +17.5/B MidCpGrA m MG 15.54 -5.0 +13.6 +15.0/B MidCpGrI2 MG 28.40 -4.9 +13.6 +15.1/B MidCpGrInstlI MG 33.19 -5.1 +13.2 +15.1/B SmCpGrA m SG 10.43 -6.4 +23.7 +19.2/A SmCpGrI2 SG 29.78 -6.4 +23.3 +19.5/A SmCpGrInstlI SG 24.65 -6.5 +21.7 +19.2/A SpectraA m LG 23.87 -1.4 +16.0 +17.2/BAllianzGIFocedGrA m LG 60.60 -1.7 +14.7 +17.3/B FocedGrC m LG 41.93 -1.8 +14.0 +16.4/C GlbSmCpA m SW 51.31 -3.1 +2.5 +10.1/D HlthSciA m SH 36.37 +.7 +14.5 +8.1/D NFJDivValA m LV 15.68 +1.2 +5.0 +12.9/C NFJDivValC m LV 15.85 +1.1 +4.4 +12.1/D NFJDivValInstl LV 15.80 +1.2 +5.3 +13.3/B NFJIntlValA m FV 18.42 -.4 -5.6 +2.7/E NFJLgCapValA m LV 28.12 +1.2 +5.8 +14.6/A NFJMidCapValA m MV 31.29 -.5 -.1 +14.8/A NFJMidCapValC m MV 25.58 -.6 -.7 +13.9/A NFJMidCapValIns MV 33.50 -.5 +.2 +15.2/A NFJSmCpValA m SV 21.68 -3.7 ... +10.4/E NFJSmCpValAdmin b SV 21.62 -3.7 +.1 +10.6/E NFJSmCpValC m SV 19.23 -3.8 -.5 +9.6/E NFJSmCpValInstl SV 24.33 -3.7 +.3 +10.8/D TechA m ST 76.58 -4.7 +25.0 +27.4/A TechC m ST 59.05 -4.8 +24.3 +26.4/B TechInstl ST 86.07 -4.7 +25.4 +27.8/AAlpineDynDivInstl WS 4.07 -.7 +1.5 +11.2/C IntlRlEsttEqIns GR 21.13 -4.8 -12.2 +3.1/D RltyIncGrIns SR 21.41 -4.4 -3.7 +6.2/B UltShrtMnIncIns MS 10.04 +.1 +1.1 +.9/BAmanaMutGrInv b LG 40.34 +.6 +15.4 +18.5/A MutIncInv b LB 52.95 +1.1 +4.1 +13.1/DAmerican BeaconBrdGwyLgCpVlIns LV 29.61 -.2 +3.6 +13.3/B BrdgwyLgCpGrIns LG 33.76 -1.7 +13.0 +15.6/D IntlEqInstl FV 19.99 +.4 -4.3 +6.6/C IntlEqInv FV 19.79 +.3 -4.5 +6.2/C LgCpValAdv b LV 28.05 +1.0 +4.9 +12.9/C LgCpValInstl LV 30.69 +1.1 +5.3 +13.5/B LgCpValInv LV 28.45 +1.0 +5.0 +13.1/C MidCpValInv MV 17.16 -1.0 -2.4 +10.9/C SmCpValAdv b SV 27.29 -3.4 +4.6 +13.1/B SmCpValInstl SV 28.79 -3.4 +5.0 +13.6/B SmCpValInv SV 27.67 -3.4 +4.8 +13.3/B StphnsSmCpGrInv SG 22.40 -5.7 +26.1 +18.9/AAmerican CenturyAdpteEqInv LB 12.89 -1.8 +9.6 +15.3/B AdpteSmCpInv MB 20.98 -5.2 +.9 +10.5/D AllCpGrInv LG 37.67 -1.4 +14.0 +15.7/D BalI MA 19.48 -.8 +4.6 +9.1/B BalInv MA 19.47 -.8 +4.4 +8.9/B CAHYMuniA m MC 10.39 -1.1 -.3 +3.3/A CAHYMuniI MC 10.39 -.9 +.1 +3.8/A CAHYMuniInv MC 10.39 -1.0 -.1 +3.6/A CAInTFBdBdI MF 11.57 -.9 -.7 +1.6/B CAInTFBdBdInv MF 11.56 -.9 -.9 +1.4/C CorEqPlusInv LB 16.40 -.4 +7.1 +12.7/E CorPlusInv CI 10.29 -.7 -2.2 +1.7/B CptlValInv LV 9.22 +1.3 +5.3 +12.3/D DiscpGrInv LG 25.51 -1.2 +11.9 +16.5/C DiversBdA m CI 10.27 -.8 -3.0 +.5/E DiversBdI CI 10.26 -.9 -2.6 +.9/D DiversBdInv CI 10.26 -.9 -2.8 +.7/D EmMktsA m EM 9.89 -4.4 -16.3 +9.1/C EmMktsI EM 10.53 -4.4 -16.0 +9.6/B EmMktsInv EM 10.26 -4.5 -16.1 +9.4/B EqGrA m LB 35.19 -.6 +9.2 +14.5/C EqGrI LB 35.26 -.6 +9.6 +15.1/B EqGrInv LB 35.23 -.6 +9.4 +14.8/C EqIncA m LV 9.06 -.4 +2.9 +13.5/B EqIncC m LV 9.06 -.5 +2.3 +12.7/C EqIncI LV 9.07 -.4 +3.2 +14.0/B EqIncInv LV 9.06 -.3 +3.1 +13.8/B EqIncR b LV 9.03 -.3 +2.7 +13.3/C EqIncR6 LV 9.08 -.3 +3.3 +14.2/B GlbGoldInv SP 7.17 +3.2 -18.1 +10.1/A GlbGrInv WS 12.92 -2.0 +6.1 +11.2/C GlbRlEsttInv GR 11.38 -4.6 -4.2 +4.1/C GovtBdA m GI 10.51 -1.2 -2.3 -.3/C GovtBdInv GI 10.51 -1.2 -2.1 -.1/B GovtBdR5 GI 10.51 -1.2 -2.0 +.1/A GrA m LG 36.57 -.8 +14.9 +17.7/B GrI LG 38.47 -.8 +15.2 +18.3/B GrInv LG 37.77 -.8 +15.1 +18.0/B GrR b LG 35.71 -.9 +14.6 +17.4/B GrR6 LG 38.47 -.8 +15.4 +18.4/A HYInv HY 5.58 +.3 +1.6 +6.6/C HYMuniI HM 9.53 -.9 +1.2 +4.5/B HYMuniInv HM 9.53 -.9 +1.0 +4.3/B HeritageA m MG 22.77 -2.7 +9.4 +11.5/E HeritageC m MG 18.27 -2.7 +8.8 +10.7/E HeritageI MG 26.21 -2.6 +9.8 +12.0/D HeritageInv MG 24.65 -2.6 +9.7 +11.8/E IncandGrA m LV 41.99 +.4 +8.3 +15.5/A IncandGrI LV 42.11 +.4 +8.6 +16.1/A IncandGrInv LV 42.05 +.4 +8.4 +15.8/A InAdjBdA m IP 11.18 -1.4 -2.3 +1.0/D InAdjBdInv IP 11.21 -1.4 -2.2 +1.2/C InAdjBdR5 IP 11.20 -1.4 -2.0 +1.4/B IntTrmTxFrBdI MI 11.04 -.8 -.6 +1.7/B IntTrmTxFrBdInv MI 11.04 -.9 -.7 +1.5/C IntlBdInv IB 12.53 -1.2 -4.9 +1.1/D IntlDiscvInv FR 15.89 -3.8 -6.6 +8.6/D IntlGrA m FG 13.09 -2.7 -1.7 +7.1/D IntlGrI FG 12.92 -2.6 -1.4 +7.6/C IntlGrInv FG 13.00 -2.7 -1.5 +7.3/D IntlOppsInv FR 10.55 -4.9 -5.4 +10.2/B InvFcddynGrInv LG 27.12 -2.9 +22.6 +21.3/A InvGinnieMaeInv GI 10.02 -1.2 -2.0 -.1/B InvGinnieMaeR5 GI 10.02 -1.2 -1.9 +.1/B InvOC2020A m TE 12.71 -.8 +1.6 +6.3/D InvOC2020I TE 12.76 -.7 +2.0 +6.8/C InvOC2020Inv TE 12.74 -.8 +1.8 +6.6/C InvOC2020R b TE 12.69 -.8 +1.4 +6.1/D InvOC2025A m TG 15.09 -.9 +1.5 +6.8/E InvOC2025I TG 15.13 -.9 +1.9 +7.3/D InvOC2025Inv TG 15.12 -.8 +1.8 +7.1/D InvOC2025R b TG 15.06 -.9 +1.4 +6.6/E InvOC2030A m TH 13.20 -.9 +1.8 +7.5/E InvOC2030I TH 13.25 -.9 +2.1 +7.9/E InvOC2030Inv TH 13.24 -.9 +1.9 +7.7/E InvOC2030R b TH 13.18 -1.0 +1.5 +7.2/E InvOC2035A m TI 16.55 -1.0 +2.1 +8.1/E InvOC2035I TI 16.61 -1.0 +2.4 +8.6/E InvOC2035Inv TI 16.58 -1.0 +2.3 +8.3/E InvOC2035R b TI 16.53 -1.0 +1.9 +7.8/E InvOC2040A m TJ 14.02 -1.1 +2.5 +8.8/E InvOC2040I TJ 14.06 -1.1 +2.8 +9.3/E InvOC2040Inv TJ 14.05 -1.1 +2.7 +9.1/E InvOC2040R b TJ 13.99 -1.1 +2.3 +8.5/E InvOC2045A m TK 17.64 -1.2 +2.7 +9.5/E InvOC2045I TK 17.72 -1.1 +3.1 +10.0/E InvOC2045Inv TK 17.68 -1.2 +2.9 +9.8/E InvOC2045R b TK 17.62 -1.2 +2.5 +9.3/E InvOC2050A m TN 14.41 -1.3 +2.9 +10.0/E InvOC2050I TN 14.47 -1.2 +3.1 +10.5/D InvOC2050Inv TN 14.44 -1.2 +3.0 +10.3/E InvOC2050R b TN 14.39 -1.3 +2.6 +9.7/E InvOC2055A m TL 15.43 -1.3 +2.8 +10.3/E InvOC2055Inv TL 15.46 -1.3 +2.9 +10.5/E InvOC:AgrInv AL 17.35 -1.3 +2.6 +10.1/C InvOC:CnsrvInv CA 13.80 -.9 +1.1 +6.2/C InvOCInRetA m RI 13.44 -.7 +1.6 +6.0/A InvOCInRetI RI 13.43 -.7 +1.9 +6.5/A InvOCInRetInv RI 13.43 -.7 +1.8 +6.3/A InvOCInRetR b RI 13.42 -.7 +1.4 +5.7/A InvOCModInv MA 15.99 -1.1 +1.9 +8.3/C InvOCVryAgrInv XM 18.94 -1.6 +3.6 +12.0/B InvOCVryCsrvInv XY 12.00 -.7 +.6 +4.3/B LgCoValInv LV 10.56 +.9 +4.8 +11.8/D MidCpValA m MV 17.74 -1.4 +1.9 +12.8/B MidCpValC m MV 17.55 -1.5 +1.4 +12.0/B MidCpValI MV 17.78 -1.4 +2.3 +13.3/B MidCpValInv MV 17.77 -1.4 +2.1 +13.1/B MidCpValR b MV 17.69 -1.5 +1.8 +12.5/B MidCpValR6 MV 17.78 -1.4 +2.4 +13.5/B NTCoreEqPlusG LB 17.80 -.4 +8.2 +13.3/D NTDiversBdG CI 10.25 -.9 -2.3 +1.1/C NTEmMktsG EM 11.26 -4.2 -15.5 +10.2/B NTEqGrG LB 14.80 -.6 +9.9 +15.1/B NTGrG LG 20.07 -.8 +16.0 +18.6/A NTHeritageG MG 15.44 -2.5 +10.5 +12.4/D NTIntlGrG FG 12.15 -2.6 -.2 +8.0/C NTLgCoValG LV 11.97 +.9 +5.4 +12.1/D NTMidCpValG MV 13.76 -1.3 +2.9 +13.7/A NTSmCoG SB 10.11 -5.3 +5.7 +12.3/D RlEsttA m SR 27.02 -4.3 -2.0 +4.6/D RlEsttI SR 27.12 -4.3 -1.7 +5.1/C RlEsttInv SR 27.05 -4.3 -1.8 +4.9/C SelI LG 80.68 -1.5 +13.3 +17.7/B SelInv LG 79.31 -1.5 +13.1 +17.5/B ShrtDurInv CS 10.09 +.1 +.8 +1.3/B ShrtTrmGovtInv GS 9.39 -.2 +.1 .../C ShtDrInfPrBdInv IP 10.13 -.4 +.5 +1.2/C ShtDrInfPrBdR5 IP 10.21 -.4 +.7 +1.4/B SmCoInv SB 16.18 -5.2 +5.2 +11.8/D SmCpGrA m SG 19.22 -5.2 +15.5 +16.3/C SmCpGrI SG 20.33 -5.1 +15.9 +16.8/C SmCpGrInv SG 19.87 -5.2 +15.7 +16.5/C SmCpValA m SV 8.85 -3.3 +2.7 +13.4/B SmCpValI SV 9.03 -3.2 +3.0 +13.9/B SmCpValInv SV 8.95 -3.2 +2.9 +13.7/B StrAlAgrsA m AL 8.59 -1.3 +2.5 +9.8/C StrAlAgrsC m AL 8.37 -1.3 +2.1 +9.0/D StrAlAgrsI AL 8.49 -1.3 +2.9 +10.3/B StrAlAgrsInv AL 8.54 -1.2 +2.8 +10.1/C StrAlCnsrvA m CA 5.79 -.8 +1.2 +5.7/C StrAlCnsrvInv CA 5.79 -.9 +1.2 +5.9/C StrAlModA m MA 6.95 -1.1 +1.9 +8.0/D StrAlModC m MA 6.86 -1.1 +1.2 +7.2/D StrAlModI MA 6.97 -.9 +2.3 +8.5/C StrAlModInv MA 6.97 -1.0 +2.1 +8.3/C SustEqA m LB 30.18 +.2 +9.0 +15.6/B SustEqInv LB 30.28 +.2 +9.2 +15.9/B UltraA m LG 49.22 -1.6 +18.2 +19.1/A UltraI LG 53.20 -1.6 +18.6 +19.6/A UltraInv LG 51.44 -1.6 +18.5 +19.4/A UtlsInv SU 17.66 +1.9 +5.3 +9.9/C ValA m LV 9.36 +.8 +5.7 +12.5/C ValI LV 9.39 +.9 +6.1 +13.0/C ValInv LV 9.37 +.9 +6.0 +12.8/C ValR b LV 9.37 +.9 +5.6 +12.2/D ZeroCoup2020Inv GI 103.01 -.2 -.6 +.1/B ZeroCoup2025Inv GL 95.52 -1.5 -3.8 -.2/AAmerican Funds2010TgtDtRtrA m TA 10.97 -.1 +.5 +6.2/B 2015TgtDtRtrA m TD 11.69 -.2 +.9 +6.6/C 2020TgtDtRtrA m TE 12.75 -.2 +1.5 +7.4/B 2025TgtDtRtrA m TG 13.71 -.3 +2.0 +8.6/B 2030TgtDtRtrA m TH 14.82 -.3 +2.8 +10.2/A 2035TgtDtRtrA m TI 15.39 -.4 +3.7 +11.6/A 2040TgtDtRtrA m TJ 15.81 -.4 +4.0 +12.1/A 2045TgtDtRtrA m TK 16.08 -.4 +4.2 +12.3/A 2050TgtDtRtrA m TN 15.77 -.3 +4.4 +12.5/A AMCpA m LG 34.76 +.6 +13.2 +16.0/C AmrcnBalA m MA 27.81 +.1 +3.7 +10.5/A AmrcnHiIncA m HY 10.23 +.5 +3.1 +7.6/A AmrcnMutA m LV 42.96 +1.3 +6.8 +14.4/A BdfAmrcA m CI 12.38 -1.2 -2.3 +.8/D CptWldGrIncA m WS 50.42 -.5 +.1 +10.8/C CptlIncBldrA m IH 60.05 +.4 -2.0 +6.7/C CptlWldBdA m IB 19.00 -1.1 -3.5 +1.3/D EuroPacGrA m FG 51.50 -2.5 -5.7 +7.9/C FdmtlInvsA m LB 65.02 +.8 +6.2 +16.1/A GlbBalA m IH 31.71 +.2 -.8 +6.5/C GrfAmrcA m LG 55.83 -.4 +12.7 +17.6/B HiIncMuniBdA m HM 15.61 -.8 +.5 +4.1/B IncAmrcA m AL 23.17 +.4 +1.3 +9.6/D IntlGrIncA m FB 32.39 -.9 -5.3 +6.4/D IntrmBdfAmrA m CS 13.04 -.6 -.9 +.1/E InvCAmrcA m LB 41.94 +1.5 +6.4 +15.0/C LtdTrmTEBdA m MS 15.38 -.6 -.3 +.8/B MortgA m GI 9.69 -1.2 -2.1 +.1/B NewWldA m EM 62.42 -2.1 -6.7 +9.6/B NwPrspctvA m WS 45.91 -1.4 +6.4 +13.5/A STBdAmrcA m CS 9.77 -.3 ... +.4/D ShrtTrmTEBdA m MS 9.98 -.4 +.2 +.5/C SmCpWldA m SW 58.37 -3.9 +4.6 +12.5/B TheNewEcoA m LG 48.09 -2.5 +7.8 +15.5/D TxExBdA m MI 12.64 -.9 -.9 +2.1/B TxExmptFdofCAA m MC 17.21 -1.0 -.9 +2.0/C TxExofNewYorkA m MY 10.47 -1.0 -1.3 +1.8/C USGovtSecA m GI 13.16 -1.3 -2.4 -.5/D WAMtInvsA m LV 46.91 +1.3 +7.5 +15.7/AAmerican IndependancKansasTxExBdIns SI 10.54 -.8 -.9 +1.1/B USInProtInstl IP 10.35 -1.7 -2.0 +1.1/CAncoraThlnSmlMdI d SB 16.33 -3.1 +5.0 +14.6/BAngel OakMltStratIncAs m MU 11.16 +.1 +2.5 +3.9 MltStratIncIns MU 11.15 +.2 +2.8 +4.2AquilaCHTFKTA m SI 10.36 -.8 -1.0 +1.1/B HawaiianTxFrA m SI 11.00 -.9 -1.0 +.6/D NATFIncA m SI 10.42 -.8 -1.2 +1.5/A TxFrForUtahA m SI 10.04 -1.0 -1.3 +1.3/B TxFrofArizonaA m SI 10.32 -.9 -1.2 +1.2/B TxFrofColoradoA m SI 10.19 -.8 -1.1 +.7/D TxFrofOregonA m SI 10.67 -.8 -1.3 +.6/DArbitrageInstl NE 13.14 +.5 +.5 +2.7/B R b NE 12.75 +.6 +.3 +2.5/BArielApprecInv b MV 49.21 +.5 +2.8 +11.2/C Inv b MV 73.54 -.3 +5.1 +14.2/AAristotleSaulGlbOppsI d IH 13.51 -.6 +1.7 +11.4/AArtisanEmMktsInv EM 14.86 -2.5 -11.5 +14.6 GlbOppsInstl WS 27.99 -.6 +7.7 +16.1 GlbOppsInv WS 27.66 -.6 +7.5 +15.9 GlbValueInv WS 18.13 -.4 -.2 +11.1 IntlInstl FG 33.65 +.1 +.5 +7.8 IntlInv FG 33.42 +.1 +.3 +7.6 IntlSmCpInv FR 23.24 -2.5 +.6 +7.2 IntlValueInstl FB 36.64 -1.4 -5.4 +7.9 IntlValueInv FB 36.47 -1.4 -5.6 +7.7 MidCpInstl MG 48.31 -.7 +16.4 +12.9 MidCpInv MG 44.30 -.7 +16.2 +12.6 MidCpValueInv MV 23.64 -.6 +4.0 +12.1 SmCpInvs SG 38.03 -4.0 +24.5 +19.2 ValInstl LV 15.12 ... +4.1 +16.3 ValInv LV 15.14 ... +4.0 +16.1AshmoreEmMktsTtlRetIns EB 7.56 +1.9 -5.5 +7.6AuxierFocInv d LV 23.79 +.8 +6.6 +11.9/DAve MariaMariaWldEq WS 15.66 +.4 +3.8 +11.0/C Value MB 22.43 -1.9 +7.4 +11.8/CBBHCorelN d LB 21.42 +.2 +2.7 +10.8/E LtdDurN UB 10.16 +.1 +1.7 +2.2/ABMODivIncI LV 15.26 -.4 +8.2 +16.7/A IntermTxFrI MI 11.01 -.7 -.4 +2.0/B IntermTxFrY MI 11.01 -.7 -.6 +1.7/B LgCpGrI LG 20.92 -1.1 +15.6 +19.1/A LgCpGrY LG 20.70 -1.1 +15.4 +18.8/A LgCpValI LV 16.48 -.4 +2.9 +12.3/D LowVolEqI LV 15.67 -.1 +7.5 +11.3/D MidCpGrI MG 18.12 -4.0 +12.5 +13.7/C MidCpValI MV 12.28 -2.3 -1.3 +10.8/C ShrtTrmIncAdvI CS 9.26 ... +.7 +1.4/B ShrtTxFrI MS 10.11 -.1 +.7 +1.1/A SmCpGrI SG 21.05 -6.0 +12.9 +13.6/E StratIncY MU 9.05 +.2 -.8 +2.3/E TCHCorPlusBdI CI 11.26 -.7 -1.8 +2.9/A TCHCorPlusBdY CI 11.26 -.8 -2.0 +2.7/A TCHCorpIncI TW 12.65 -.4 -1.6 +5.2/A TCHCorpIncY TW 12.66 -.4 -1.7 +5.1/A UltraShrtTxFrI MS 10.06 +.1 +1.0 +1.0/BBNY MellonAsstAllcM MA 12.96 -1.2 +3.6 +9.4/B BdM CI 12.15 -1.0 -2.4 +1.1/C EmMktsM EM 10.23 -3.2 -14.6 +9.8/B IncStkM LV 9.81 +.5 +6.4 +14.8 IntermBdM CS 12.18 -.4 -.7 +.9/C IntlApprecM FB 13.90 +.2 -3.7 +7.1/C IntlM FB 13.41 +.4 -3.1 +7.7/B LgCpStkM LB 6.50 +.2 +8.2 +14.4/C MAIntrmMnBdM MT 12.26 -.9 -1.0 +1.3/B MdCpMltStratM MG 18.83 -2.3 +8.7 +13.7/C NYIntrmTEBdM MN 10.78 -1.0 -1.0 +1.5/B NtnIntrmMnBdM MI 13.13 -1.0 -.9 +1.5/C NtnSTMnBdM MS 12.65 -.4 +.4 +.5/C PEIntrmMnBdM MP 11.82 -.9 -.5 +1.6/C STUSGovtSecM GS 11.47 -.3 -.1 .../C SmCpMltStratM SG 22.02 -4.9 +9.8 +16.3/CBairdAggrgateBdInstl CI 10.40 -1.1 -2.3 +1.4/C CorPlusBdInstl CI 10.75 -.9 -2.0 +2.0/A IntermBdInstl CI 10.68 -.7 -1.3 +1.1/C QlInTrmMnBdIns MI 11.24 -.9 -.7 +.8/E ShrtTrmBdInstl CS 9.54 -.1 +.5 +1.3/BBaronAsstInstl MG 81.91 -3.0 +16.2 +17.4/A AsstRetail b MG 79.06 -3.1 +16.0 +17.1/A DiscvInstl SG 22.98 -7.0 +25.6 +27.8/A DiscvRetail b SG 22.74 -7.0 +25.4 +27.4/A EmMktsInstl EM 13.01 -3.3 -15.4 +8.0/C EmMktsRetail b EM 12.95 -3.4 -15.5 +7.7/C FifthAvenuGrIns LG 30.64 -3.5 +18.3 +20.5/A FifthAvenuGrRtl b LG 30.06 -3.5 +18.0 +20.2/A FocedGrInstl MG 17.62 -7.1 +13.5 +15.0/B FocedGrRetail b MG 17.26 -7.1 +13.3 +14.7/B GlbAdvantageIns WS 22.48 -5.2 +8.2 +20.8/A GlbAdvantageRtl b WS 22.21 -5.2 +8.0 +20.5/A GrInstl MG 79.95 -6.1 +15.0 +16.1/B GrRetail b MG 77.64 -6.1 +14.7 +15.8/B IntlGrInstl FG 22.87 -3.1 -5.1 +10.7/B IntlGrRetail b FG 22.55 -3.1 -5.2 +10.4/B OppInstl MG 22.20 -3.3 +26.1 +21.6/A OppRetail b MG 21.41 -3.3 +25.9 +21.3/A PtnrsInstl MG 56.82 -7.7 +14.3 +17.0/A PtnrsRetail b MG 55.59 -7.7 +14.0 +16.7/B RlEsttInstl SR 26.51 -4.7 -10.0 +6.1/B RlEsttRetail b SR 26.15 -4.7 -10.2 +5.8/B SmCpInstl SG 33.73 -4.5 +14.9 +18.2/B SmCpRetail b SG 32.51 -4.5 +14.7 +17.9/BBarrett AssociatesBarrettOpp LV 31.17 +1.7 +4.0 +14.8/ABeckerValEqRetail d LV 20.00 +.3 +2.6 +12.7/CBerkshireFo